Company | Close | Range |
1-800 FLOWERS.COM, Inc.
| 5.15 | 5.15 to 5.53 |
360 Finance, Inc.
| 42.28 | 41.82 to 43.20 |
Acadia Healthcare Company, Inc.
| 21.92 | 21.92 to 22.90 |
Addus HomeCare Corporation
| 107.03 | 106.82 to 110.20 |
ADMA Biologics Inc
| 16.74 | 16.50 to 17.69 |
Adobe Inc.
| 365.79 | 364.00 to 367.79 |
AdvisorShares Dorsey Wright Short ETF
| 7.16 | 7.07 to 7.18 |
AdvisorShares Vice ETF
| 34.85 | 34.71 to 35.38 |
Aethlon Medical, Inc.
| 1.29 | 1.23 to 1.35 |
AGNC Investment Corp.
| 9.25 | 9.23 to 9.35 |
AGNC Investment Corp.
| 25.44 | 25.38 to 25.44 |
Air T, Inc.
| 21.36 | 21.36 to 21.36 |
Akamai Technologies, Inc.
| 78.69 | 77.65 to 78.79 |
Akari Therapeutics Plc
| 1.13 | 1.10 to 1.14 |
Alarm.com Holdings, Inc.
| 55.32 | 55.19 to 56.32 |
Align Technology, Inc.
| 190.77 | 188.50 to 193.54 |
Alkermes plc
| 29.22 | 29.09 to 29.59 |
Allegiant Travel Company
| 51.69 | 50.61 to 52.76 |
Allot Ltd.
| 8.04 | 7.96 to 8.32 |
Alphatec Holdings, Inc.
| 10.49 | 10.44 to 10.74 |
Altimmune, Inc.
| 4.08 | 4.05 to 4.25 |
Amarin Corporation plc
| 15.82 | 15.77 to 16.17 |
A-Mark Precious Metals, Inc.
| 21.84 | 21.70 to 22.67 |
Amdocs Limited
| 89.42 | 89.32 to 89.99 |
Amedisys Inc
| 97.46 | 97.28 to 97.71 |
American Woodmark Corporation
| 52.45 | 51.65 to 54.89 |
America's Car-Mart, Inc.
| 54.84 | 53.98 to 56.66 |
Amphastar Pharmaceuticals, Inc.
| 20.62 | 20.43 to 21.92 |
AngioDynamics, Inc.
| 8.69 | 8.46 to 8.91 |
Anika Therapeutics Inc.
| 10.50 | 10.50 to 11.41 |
Appian Corporation
| 28.81 | 28.31 to 29.03 |
Aptevo Therapeutics Inc.
| 3.02 | 2.93 to 3.06 |
Arbutus Biopharma Corporation
| 3.13 | 3.08 to 3.19 |
Arcadia Biosciences, Inc.
| 4.45 | 4.36 to 4.60 |
Arch Capital Group Ltd.
| 88.35 | 88.10 to 89.07 |
Arcturus Therapeutics Ltd.
| 13.51 | 13.49 to 14.02 |
Ark Restaurants Corp.
| 8.99 | 8.51 to 8.99 |
Array BioPharma Inc.
| 7.10 | 6.92 to 7.14 |
Arsanis, Inc.
| 0.52 | 0.51 to 0.54 |
Artesian Resources Corporation
| 33.28 | 33.28 to 33.67 |
Arvinas, Inc.
| 7.35 | 7.32 to 7.91 |
Ascendis Pharma A/S
| 169.95 | 169.74 to 178.04 |
ASML Holding N.V.
| 734.58 | 734.33 to 752.09 |
Astec Industries, Inc.
| 37.97 | 37.82 to 39.37 |
Astrotech Corporation
| 5.51 | 5.51 to 5.86 |
Asure Software Inc
| 10.04 | 10.04 to 10.27 |
Atlanticus Holdings Corporation
| 51.87 | 51.20 to 53.99 |
Atlassian Corporation Plc
| 194.86 | 189.82 to 194.89 |
Atomera Incorporated
| 4.97 | 4.94 to 5.37 |
AtriCure, Inc.
| 29.26 | 29.21 to 30.16 |
Autodesk, Inc.
| 297.03 | 292.30 to 297.70 |
Automatic Data Processing, Inc.
| 301.79 | 300.39 to 304.27 |
Aviat Networks, Inc.
| 23.64 | 23.35 to 23.91 |
Axcelis Technologies, Inc.
| 70.96 | 70.67 to 72.86 |
Balchem Corporation
| 152.84 | 151.37 to 160.15 |
BancFirst Corporation
| 25.80 | 25.80 to 25.80 |
BayCom Corp
| 27.29 | 26.90 to 29.75 |
Benitec Biopharma Limited
| 11.03 | 11.03 to 11.87 |
BeyondSpring, Inc.
| 2.22 | 2.16 to 2.24 |
BioCryst Pharmaceuticals, Inc.
| 8.61 | 8.52 to 8.79 |
Biogen Inc.
| 124.99 | 124.68 to 129.58 |
BioLife Solutions, Inc.
| 20.80 | 20.71 to 21.77 |
BioSig Technologies, Inc.
| 4.63 | 4.52 to 5.16 |
BioTelemetry, Inc.
| 1.27 | 1.24 to 1.32 |
BJ's Restaurants, Inc.
| 40.10 | 39.14 to 40.49 |
Blackbaud, Inc.
| 64.08 | 63.70 to 64.94 |
BlackLine, Inc.
| 56.56 | 55.54 to 56.58 |
Bloomin' Brands, Inc.
| 9.40 | 9.15 to 9.42 |
Blue Bird Corporation
| 42.75 | 42.00 to 43.19 |
Bridgford Foods Corporation
| 7.62 | 7.51 to 7.63 |
Brighthouse Financial, Inc.
| 50.84 | 49.99 to 51.27 |
Brighthouse Financial, Inc.
| 18.62 | 18.35 to 18.70 |
BRP Inc.
| 48.22 | 48.05 to 49.66 |
Bruker Corporation
| 40.55 | 40.11 to 42.71 |
Cadiz, Inc.
| 3.02 | 2.97 to 3.08 |
Caesarstone Ltd.
| 1.68 | 1.65 to 1.80 |
Calavo Growers, Inc.
| 26.41 | 26.40 to 26.96 |
Calumet Specialty Products Partners, L.P.
| 16.14 | 16.10 to 16.72 |
Canterbury Park Holding Corporation
| 18.50 | 18.25 to 18.50 |
Capricor Therapeutics, Inc.
| 6.88 | 6.88 to 7.27 |
Cardlytics, Inc.
| 1.68 | 1.64 to 1.75 |
CareDx, Inc.
| 11.91 | 11.84 to 12.71 |
CareTrust REIT, Inc.
| 30.34 | 30.21 to 30.49 |
CarGurus, Inc.
| 33.14 | 32.98 to 33.73 |
Casella Waste Systems, Inc.
| 107.94 | 107.01 to 110.42 |
Caseys General Stores, Inc.
| 510.25 | 506.69 to 518.50 |
CASI Pharmaceuticals, Inc.
| 1.26 | 1.26 to 1.33 |
Cass Information Systems, Inc
| 43.01 | 42.31 to 44.98 |
Catalyst Biosciences, Inc.
| 13.34 | 13.03 to 14.01 |
Catalyst Pharmaceuticals, Inc.
| 21.03 | 20.99 to 21.70 |
Cavco Industries, Inc.
| 420.73 | 417.97 to 437.00 |
CB Financial Services, Inc.
| 27.56 | 27.52 to 28.03 |
CBAK Energy Technology, Inc.
| 1.11 | 1.08 to 1.13 |
Celsius Holdings, Inc.
| 44.43 | 43.82 to 45.26 |
Ceragon Networks Ltd.
| 2.28 | 2.28 to 2.40 |
Cerus Corporation
| 1.36 | 1.35 to 1.40 |
Champions Oncology, Inc.
| 8.01 | 7.82 to 8.22 |
Charter Communications, Inc.
| 382.08 | 378.77 to 385.96 |
Check Point Software Technologies Ltd.
| 215.48 | 215.06 to 218.94 |
China SXT Pharmaceuticals, Inc.
| 1.64 | 1.60 to 1.68 |
ChipMOS TECHNOLOGIES INC.
| 18.12 | 18.06 to 18.51 |
CHS Inc
| 24.02 | 24.00 to 24.07 |
CHS Inc
| 27.62 | 27.55 to 27.66 |
CIM Commercial Trust Corporation
| 6.81 | 6.80 to 7.30 |
Cimpress N.V
| 44.65 | 43.52 to 44.77 |
Cirrus Logic, Inc.
| 103.37 | 102.74 to 104.17 |
Cisco Systems, Inc.
| 68.05 | 67.96 to 68.84 |
Citi Trends, Inc.
| 30.83 | 30.15 to 31.02 |
Citius Pharmaceuticals, Inc.
| 1.53 | 1.52 to 1.67 |
Civista Bancshares, Inc.
| 21.32 | 21.30 to 21.64 |
ClearOne, Inc.
| 7.89 | 7.70 to 8.97 |
Clearside Biomedical, Inc.
| 0.41 | 0.39 to 0.60 |
Cognizant Technology Solutions Corporation
| 75.68 | 75.19 to 77.00 |
Columbia Sportswear Company
| 59.61 | 59.39 to 60.60 |
Columbus McKinnon Corporation
| 15.26 | 15.24 to 15.86 |
Comcast Corporation
| 34.54 | 34.43 to 34.93 |
Commvault Systems, Inc.
| 172.07 | 170.34 to 172.98 |
Compugen Ltd.
| 1.54 | 1.53 to 1.64 |
Comtech Telecommunications Corp.
| 2.42 | 2.36 to 2.60 |
CONMED Corporation
| 47.64 | 47.53 to 49.83 |
Consolidated Water Co. Ltd.
| 29.41 | 29.35 to 30.08 |
Consumer Portfolio Services, Inc.
| 9.07 | 9.04 to 9.46 |
Copart, Inc.
| 45.98 | 45.55 to 46.67 |
CorVel Corp.
| 93.43 | 93.14 to 97.80 |
Costco Wholesale Corporation
| 950.95 | 949.65 to 960.26 |
CPI Card Group Inc.
| 21.54 | 21.29 to 22.01 |
CPS Technologies Corp.
| 2.52 | 2.52 to 2.78 |
CRA International,Inc.
| 177.26 | 176.05 to 181.00 |
Creative Realities, Inc.
| 3.08 | 3.02 to 3.20 |
Credit Acceptance Corporation
| 498.79 | 492.81 to 508.75 |
Criteo S.A.
| 23.04 | 23.03 to 23.65 |
Cross Country Healthcare, Inc.
| 12.78 | 12.42 to 12.82 |
Crown Crafts, Inc.
| 2.88 | 2.84 to 2.90 |
CSG Systems International, Inc.
| 61.78 | 61.76 to 63.20 |
CSP Inc.
| 11.35 | 11.35 to 11.91 |
Curis, Inc.
| 1.80 | 1.76 to 1.91 |
CyberArk Software Ltd.
| 385.58 | 381.54 to 390.18 |
Cyclacel Pharmaceuticals, Inc.
| 5.49 | 5.49 to 6.20 |
Cytosorbents Corporation
| 1.03 | 1.01 to 1.06 |
Daily Journal Corp. (S.C.)
| 399.15 | 397.35 to 408.86 |
Dare Bioscience, Inc.
| 2.52 | 2.46 to 2.63 |
Dave & Buster's Entertainment, Inc.
| 30.00 | 29.24 to 30.05 |
DBV Technologies S.A.
| 10.00 | 9.80 to 10.37 |
Denali Therapeutics Inc.
| 14.00 | 13.96 to 14.85 |
Denny's Corporation
| 3.96 | 3.93 to 4.05 |
DENTSPLY SIRONA Inc.
| 15.68 | 15.54 to 15.97 |
Diamondback Energy, Inc.
| 141.37 | 141.32 to 145.09 |
Digi International Inc.
| 33.09 | 32.87 to 34.08 |
Digimarc Corporation
| 12.73 | 12.71 to 13.19 |
Digital Ally, Inc.
| 2.00 | 1.95 to 2.15 |
Digital Turbine, Inc.
| 5.37 | 5.18 to 5.55 |
DMC Global Inc.
| 7.76 | 7.74 to 8.27 |
Dogness (International) Corporation
| 9.45 | 9.20 to 9.65 |
Donegal Group, Inc.
| 18.34 | 18.26 to 18.67 |
Donegal Group, Inc.
| 16.00 | 15.97 to 16.05 |
Dorman Products, Inc.
| 121.33 | 121.01 to 123.61 |
Dropbox, Inc.
| 27.05 | 26.69 to 27.07 |
DURECT Corporation
| 0.53 | 0.52 to 0.59 |
E.W. Scripps Company (The)
| 3.27 | 3.05 to 3.28 |
Eastern Company (The)
| 22.75 | 22.75 to 23.35 |
EchoStar Corporation
| 28.61 | 28.45 to 29.41 |
EDAP TMS S.A.
| 1.52 | 1.50 to 1.56 |
Educational Development Corporation
| 1.33 | 1.30 to 1.35 |
eGain Corporation
| 6.37 | 6.31 to 6.61 |
eHealth, Inc.
| 3.70 | 3.69 to 3.83 |
El Pollo Loco Holdings, Inc.
| 10.63 | 10.52 to 10.83 |
Elbit Systems Ltd.
| 432.97 | 427.08 to 434.89 |
Electronic Arts Inc.
| 150.11 | 149.36 to 151.92 |
Eltek Ltd.
| 10.27 | 10.27 to 10.48 |
Encore Capital Group Inc
| 38.72 | 37.57 to 39.50 |
Enphase Energy, Inc.
| 39.58 | 38.66 to 39.89 |
Enstar Group Limited
| 19.21 | 19.11 to 19.45 |
Enstar Group Limited
| 20.48 | 19.82 to 20.48 |
ePlus inc.
| 68.46 | 67.99 to 69.90 |
Epsilon Energy Ltd.
| 6.60 | 6.57 to 6.93 |
Equinix, Inc.
| 777.78 | 769.60 to 782.48 |
Equity Bancshares, Inc.
| 39.83 | 39.77 to 40.56 |
Ericsson
| 7.46 | 7.42 to 7.52 |
Escalade, Incorporated
| 12.22 | 12.04 to 12.70 |
Establishment Labs Holdings Inc.
| 41.57 | 41.52 to 43.50 |
Euronet Worldwide, Inc.
| 99.50 | 99.16 to 101.80 |
EVINE Live Inc.
| 5.83 | 5.55 to 5.90 |
Evogene Ltd.
| 1.32 | 1.32 to 1.38 |
Evolus, Inc.
| 9.20 | 9.12 to 9.47 |
Exact Sciences Corporation
| 50.46 | 50.28 to 52.82 |
ExlService Holdings, Inc.
| 42.54 | 41.97 to 42.84 |
Expeditors International of Washington, Inc.
| 111.67 | 110.94 to 114.39 |
Exponent, Inc.
| 72.51 | 72.25 to 74.50 |
Extreme Networks, Inc.
| 17.52 | 17.36 to 17.70 |
Eyegate Pharmaceuticals, Inc.
| 35.29 | 35.29 to 35.29 |
Famous Dave's of America, Inc.
| 218.10 | 204.08 to 219.06 |
Farmer Brothers Company
| 1.41 | 1.40 to 1.45 |
Fidelity D & D Bancorp, Inc.
| 43.78 | 43.50 to 44.86 |
Fifth Third Bancorp
| 25.39 | 25.37 to 25.44 |
First Bank
| 15.54 | 15.43 to 15.87 |
First Capital, Inc.
| 39.01 | 38.80 to 40.75 |
First Foundation Inc.
| 5.34 | 5.26 to 5.39 |
First Trust Brazil AlphaDEX Fund
| 11.52 | 11.46 to 11.52 |
First Trust California Municipal High income ETF
| 47.48 | 47.42 to 47.57 |
First Trust Capital Strength ETF
| 90.78 | 90.60 to 91.24 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 34.37 | 34.31 to 34.51 |
First Trust Emerging Markets Equity Select ETF
| 54.96 | 54.93 to 55.05 |
First Trust Germany AlphaDEX Fund
| 55.62 | 55.48 to 56.30 |
First Trust India Nifty 50 Equal Weight ETF
| 58.73 | 58.56 to 59.03 |
First Trust Indxx Global Agriculture ETF
| 26.33 | 26.31 to 26.49 |
First Trust Indxx Global Natural Resources Income ETF
| 14.34 | 14.34 to 14.44 |
First Trust Japan AlphaDEX Fund
| 57.65 | 57.61 to 58.33 |
First Trust Latin America AlphaDEX Fund
| 19.01 | 18.94 to 19.33 |
First Trust Managed Municipal ETF
| 49.40 | 49.38 to 49.49 |
First Trust Municipal High Income ETF
| 46.07 | 46.02 to 46.17 |
First Trust NASDAQ Cybersecurity ETF
| 74.21 | 73.95 to 74.47 |
First Trust Nasdaq Oil & Gas ETF
| 27.57 | 27.52 to 27.98 |
First Trust RiverFront Dynamic Developed International ETF
| 72.17 | 72.17 to 72.66 |
First Trust RiverFront Dynamic Europe ETF
| 68.66 | 68.66 to 69.09 |
First Trust TCW Opportunistic Fixed Income ETF
| 43.53 | 43.51 to 43.82 |
First Trust United Kingdom AlphaDEX Fund
| 46.11 | 46.10 to 46.63 |
FirstCash, Inc.
| 132.60 | 131.43 to 133.95 |
Five9, Inc.
| 26.94 | 26.43 to 27.22 |
FlexShares Real Assets Allocation Index Fund
| 32.46 | 32.46 to 32.49 |
Forrester Research, Inc.
| 9.56 | 9.39 to 9.66 |
Fortress Biotech, Inc.
| 7.50 | 7.40 to 8.46 |
Fox Factory Holding Corp.
| 25.80 | 25.29 to 26.29 |
Frequency Electronics, Inc.
| 21.47 | 20.00 to 22.01 |
frontdoor, inc.
| 57.78 | 57.73 to 58.73 |
FuelCell Energy, Inc.
| 5.31 | 5.15 to 5.42 |
Fulgent Genetics, Inc.
| 17.78 | 17.66 to 18.26 |
Gaia, Inc.
| 4.08 | 4.03 to 4.16 |
Geospace Technologies Corporation
| 10.73 | 10.27 to 10.83 |
Geron Corporation
| 1.24 | 1.24 to 1.34 |
GigaMedia Limited
| 1.42 | 1.41 to 1.43 |
Gilead Sciences, Inc.
| 108.22 | 108.04 to 110.90 |
Gladstone Commercial Corporation
| 13.65 | 13.63 to 13.84 |
Gladstone Commercial Corporation
| 20.39 | 20.26 to 20.39 |
Gladstone Investment Corporation
| 25.55 | 25.55 to 25.61 |
Gladstone Land Corporation
| 10.32 | 10.22 to 10.35 |
Global Indemnity Limited
| 31.70 | 31.70 to 32.88 |
Global Self Storage, Inc.
| 5.29 | 5.28 to 5.41 |
Global Water Resources, Inc.
| 10.14 | 10.12 to 10.31 |
Global X SuperDividend Alternatives ETF
| 11.60 | 11.59 to 11.63 |
Globus Maritime Limited
| 1.13 | 1.13 to 1.16 |
Golar LNG Limited
| 40.99 | 40.82 to 41.70 |
Golden Entertainment, Inc.
| 28.54 | 28.48 to 29.24 |
Good Times Restaurants Inc.
| 1.64 | 1.55 to 1.64 |
Grand Canyon Education, Inc.
| 171.81 | 170.04 to 172.37 |
Great Lakes Dredge & Dock Corporation
| 11.16 | 11.12 to 11.52 |
Greenlight Reinsurance, Ltd.
| 13.11 | 13.08 to 13.56 |
Grindrod Shipping Holdings Ltd.
| 25.39 | 25.39 to 25.39 |
Groupon, Inc.
| 32.43 | 32.18 to 33.93 |
Grupo Financiero Galicia S.A.
| 47.22 | 47.13 to 48.95 |
Guardant Health, Inc.
| 46.46 | 46.05 to 47.97 |
Gulf Resources, Inc.
| 0.69 | 0.66 to 0.69 |
Gulfport Energy Corporation
| 187.13 | 184.89 to 190.21 |
Hallador Energy Company
| 15.79 | 15.30 to 16.67 |
Harmonic Inc.
| 9.25 | 9.23 to 9.47 |
Hawthorn Bancshares, Inc.
| 28.69 | 28.69 to 29.39 |
Healthcare Services Group, Inc.
| 12.69 | 12.66 to 13.13 |
HealthEquity, Inc.
| 97.70 | 97.35 to 100.73 |
HealthStream, Inc.
| 26.28 | 26.10 to 27.19 |
Heartland Express, Inc.
| 8.33 | 8.25 to 8.79 |
Helen of Troy Limited
| 21.94 | 21.72 to 23.10 |
Henry Schein, Inc.
| 69.10 | 68.90 to 70.23 |
Heron Therapeutics, Inc.
| 1.93 | 1.92 to 2.04 |
HF Foods Group Inc.
| 3.10 | 3.10 to 3.31 |
Hingham Institution for Savings
| 243.71 | 242.08 to 251.00 |
Hologic, Inc.
| 63.99 | 63.61 to 64.64 |
Hooker Furniture Corporation
| 10.55 | 10.50 to 11.00 |
Huazhu Group Limited
| 32.97 | 32.81 to 33.48 |
Hub Group, Inc.
| 33.87 | 33.63 to 34.79 |
Huntington Bancshares Incorporated
| 16.71 | 16.36 to 17.03 |
Huron Consulting Group Inc.
| 130.27 | 130.24 to 133.31 |
ICF International, Inc.
| 83.48 | 83.41 to 86.17 |
ICON plc
| 143.54 | 142.47 to 148.73 |
ICU Medical, Inc.
| 122.47 | 122.36 to 126.01 |
IDEXX Laboratories, Inc.
| 514.61 | 513.25 to 523.05 |
IF Bancorp, Inc.
| 24.65 | 24.65 to 24.66 |
Incyte Corporation
| 67.86 | 67.80 to 69.43 |
Information Services Group, Inc.
| 4.66 | 4.65 to 4.75 |
INmune Bio Inc.
| 2.42 | 2.24 to 2.48 |
Innospec Inc.
| 83.02 | 82.81 to 85.71 |
Innoviva, Inc.
| 19.57 | 19.35 to 20.06 |
Inogen, Inc
| 6.35 | 6.35 to 6.73 |
Inovio Pharmaceuticals, Inc.
| 1.39 | 1.36 to 1.44 |
Inseego Corp.
| 7.35 | 7.18 to 7.46 |
Insteel Industries, Inc.
| 36.22 | 35.37 to 36.90 |
Insulet Corporation
| 284.00 | 283.45 to 286.48 |
Integra LifeSciences Holdings Corporation
| 11.13 | 11.08 to 12.15 |
Inter Parfums, Inc.
| 129.50 | 127.53 to 131.70 |
Interface, Inc.
| 20.60 | 20.60 to 21.34 |
International Money Express, Inc.
| 9.41 | 9.40 to 9.88 |
Intuit Inc.
| 752.63 | 750.84 to 763.23 |
Intuitive Surgical, Inc.
| 518.62 | 513.27 to 520.96 |
Invesco DWA Consumer Staples Momentum ETF
| 109.27 | 109.27 to 109.84 |
Invesco DWA Healthcare Momentum ETF
| 37.73 | 37.70 to 38.28 |
Invesco Global Water ETF
| 44.38 | 44.27 to 44.68 |
Invesco KBW Premium Yield Equity REIT ETF
| 15.85 | 15.80 to 15.99 |
Invesco KBW Property & Casualty Insurance ETF
| 119.02 | 118.60 to 119.49 |
Invesco S&P SmallCap Energy ETF
| 39.80 | 39.71 to 40.46 |
Invesco S&P SmallCap Health Care ETF
| 38.47 | 38.42 to 39.61 |
Investors Title Company
| 202.90 | 201.09 to 205.69 |
iRadimed Corporation
| 56.69 | 56.37 to 58.43 |
iRhythm Technologies, Inc.
| 136.24 | 135.72 to 138.41 |
iShares 1-3 Year International Treasury Bond ETF
| 75.46 | 75.35 to 75.69 |
iShares 1-3 Year Treasury Bond ETF
| 82.53 | 82.53 to 82.57 |
iShares 20+ Year Treasury Bond ETF
| 85.24 | 85.10 to 85.46 |
iShares 3-7 Year Treasury Bond ETF
| 118.13 | 118.08 to 118.22 |
iShares 7-10 Year Treasury Bond ETF
| 94.40 | 94.30 to 94.48 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 50.98 | 50.94 to 51.01 |
iShares Core Total USD Bond Market ETF
| 45.77 | 45.74 to 45.81 |
iShares ESG MSCI EAFE ETF
| 88.04 | 88.00 to 88.74 |
iShares ESG USD Corporate Bond ETF
| 22.99 | 22.99 to 23.02 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 22.12 | 22.12 to 22.23 |
iShares Global Green Bond ETF
| 47.35 | 47.32 to 47.42 |
iShares GNMA Bond ETF
| 43.31 | 43.27 to 43.49 |
iShares Intermediate-Term Corporate Bond ETF
| 52.88 | 52.83 to 52.92 |
iShares International Treasury Bond ETF
| 42.11 | 42.03 to 42.64 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 91.89 | 91.85 to 92.07 |
iShares MBS ETF
| 92.80 | 92.75 to 92.90 |
iShares MSCI Brazil Small-Cap ETF
| 12.02 | 12.00 to 12.44 |
iShares MSCI Global Gold Miners ETF
| 43.10 | 43.08 to 43.63 |
iShares S&P Global Timber & Forestry Index Fund
| 72.27 | 72.01 to 72.91 |
iShares S&P India Nifty 50 Index Fund
| 53.02 | 52.97 to 53.19 |
Iterum Therapeutics plc
| 0.91 | 0.88 to 0.98 |
Jack Henry & Associates, Inc.
| 178.80 | 178.42 to 180.35 |
Jaguar Health, Inc.
| 2.32 | 2.27 to 2.35 |
JAKKS Pacific, Inc.
| 19.69 | 19.36 to 19.88 |
Kamada Ltd.
| 7.42 | 7.37 to 7.50 |
Karyopharm Therapeutics Inc.
| 3.85 | 3.85 to 4.17 |
Kearny Financial
| 6.48 | 6.45 to 6.68 |
Kezar Life Sciences, Inc.
| 4.35 | 4.34 to 4.53 |
Kimball Electronics, Inc.
| 19.31 | 19.19 to 19.61 |
KLX Energy Services Holdings, Inc.
| 1.75 | 1.69 to 1.83 |
Kulicke and Soffa Industries, Inc.
| 35.38 | 35.31 to 36.36 |
Lake Shore Bancorp, Inc.
| 15.83 | 15.80 to 15.90 |
Landstar System, Inc.
| 135.29 | 133.84 to 138.00 |
Lantheus Holdings, Inc.
| 70.26 | 69.88 to 74.47 |
Legacy Housing Corporation
| 21.97 | 21.83 to 22.63 |
Legg Mason Global Infrastructure ETF
| 26.65 | 26.61 to 26.77 |
LeMaitre Vascular, Inc.
| 79.69 | 79.66 to 83.13 |
LexinFintech Holdings Ltd.
| 6.30 | 6.16 to 6.58 |
LGI Homes, Inc.
| 50.81 | 50.36 to 53.00 |
Liberty Broadband Corporation
| 86.65 | 86.49 to 88.15 |
Liberty Broadband Corporation
| 87.38 | 86.63 to 88.36 |
Liberty Global plc
| 9.92 | 9.85 to 10.12 |
Liberty Global plc
| 10.18 | 10.14 to 10.37 |
Lifetime Brands, Inc.
| 4.47 | 4.44 to 4.78 |
Limbach Holdings, Inc.
| 138.39 | 137.25 to 142.49 |
Limoneira Co
| 15.11 | 15.08 to 15.40 |
Lipocine Inc.
| 3.13 | 3.12 to 3.25 |
LivaNova PLC
| 42.10 | 41.94 to 42.83 |
Live Ventures Incorporated
| 13.40 | 13.37 to 14.85 |
LKQ Corporation
| 37.11 | 37.01 to 37.85 |
Loop Industries, Inc.
| 1.32 | 1.30 to 1.41 |
lululemon athletica inc.
| 228.95 | 228.06 to 232.78 |
Malibu Boats, Inc.
| 32.99 | 32.94 to 33.88 |
Mammoth Energy Services, Inc.
| 2.57 | 2.56 to 2.68 |
Mannatech, Incorporated
| 7.86 | 7.86 to 7.86 |
Marchex, Inc.
| 2.02 | 1.95 to 2.02 |
Marine Petroleum Trust
| 4.62 | 4.48 to 4.66 |
MarketAxess Holdings, Inc.
| 208.94 | 208.02 to 211.67 |
Marriott International
| 272.60 | 270.74 to 273.64 |
Marten Transport, Ltd.
| 12.73 | 12.54 to 13.12 |
Martin Midstream Partners L.P.
| 2.89 | 2.87 to 2.97 |
Marvell Technology Group Ltd.
| 74.72 | 71.23 to 75.25 |
Masimo Corporation
| 154.76 | 154.42 to 160.74 |
Mattel, Inc.
| 19.38 | 19.19 to 19.55 |
McGrath RentCorp
| 114.19 | 114.09 to 118.07 |
Medallion Financial Corp.
| 9.29 | 9.29 to 9.57 |
MediciNova, Inc.
| 1.23 | 1.22 to 1.24 |
Medpace Holdings, Inc.
| 311.87 | 310.42 to 323.00 |
MercadoLibre, Inc.
| 2412.19 | 2350.00 to 2428.04 |
Mercer International Inc.
| 3.43 | 3.42 to 3.57 |
Mereo BioPharma Group plc
| 1.77 | 1.75 to 1.87 |
Merit Medical Systems, Inc.
| 83.04 | 83.03 to 85.32 |
Mesa Laboratories, Inc.
| 69.95 | 68.58 to 76.18 |
Methanex Corporation
| 33.76 | 33.58 to 34.38 |
MGE Energy Inc.
| 85.63 | 85.22 to 87.00 |
MGP Ingredients, Inc.
| 29.98 | 29.56 to 31.18 |
Micron Technology, Inc.
| 114.46 | 113.28 to 114.80 |
Middlefield Banc Corp.
| 29.75 | 29.75 to 30.40 |
Middlesex Water Company
| 54.23 | 53.95 to 55.31 |
Mitcham Industries, Inc.
| 7.43 | 7.41 to 7.72 |
Mitek Systems, Inc.
| 9.44 | 9.36 to 9.60 |
MMTec, Inc.
| 0.94 | 0.91 to 0.96 |
Monolithic Power Systems, Inc.
| 720.31 | 705.84 to 722.54 |
Monro, Inc.
| 14.46 | 14.38 to 15.09 |
Monster Beverage Corporation
| 59.18 | 59.00 to 59.82 |
Morningstar, Inc.
| 288.36 | 286.96 to 292.75 |
Myriad Genetics, Inc.
| 4.48 | 4.47 to 4.92 |
Natera, Inc.
| 138.91 | 138.62 to 144.07 |
Nathan's Famous, Inc.
| 98.50 | 98.50 to 101.47 |
National CineMedia, Inc.
| 4.85 | 4.83 to 4.90 |
National Energy Services Reunited Corp.
| 6.03 | 6.01 to 6.24 |
National Energy Services Reunited Corp.
| 0.50 | 0.49 to 0.58 |
National Research Corporation
| 14.23 | 14.23 to 15.04 |
Natural Health Trends Corp.
| 4.48 | 4.41 to 4.57 |
Nature's Sunshine Products, Inc.
| 14.87 | 14.54 to 14.90 |
Navient Corporation
| 18.50 | 18.50 to 18.85 |
Navient Corporation
| 14.15 | 13.84 to 14.54 |
Neogen Corporation
| 4.72 | 4.71 to 4.93 |
NeoGenomics, Inc.
| 6.25 | 6.22 to 6.77 |
Netflix, Inc.
| 1208.40 | 1201.01 to 1246.50 |
NETGEAR, Inc.
| 27.84 | 27.82 to 28.94 |
NetScout Systems, Inc.
| 23.09 | 22.70 to 23.27 |
Newtek Business Services Corp.
| 24.75 | 24.75 to 24.75 |
NICE Ltd
| 152.69 | 151.80 to 154.23 |
NMI Holdings Inc
| 38.01 | 37.81 to 38.69 |
NN, Inc.
| 2.02 | 2.00 to 2.09 |
Nordson Corporation
| 216.50 | 215.23 to 218.50 |
Nortech Systems Incorporated
| 8.70 | 8.62 to 9.00 |
Northfield Bancorp, Inc.
| 11.38 | 11.37 to 11.57 |
Northwest Pipe Company
| 40.67 | 40.51 to 41.60 |
Norwood Financial Corp.
| 24.60 | 24.43 to 25.01 |
Novanta Inc.
| 123.31 | 122.05 to 127.26 |
NovoCure Limited
| 15.91 | 15.91 to 16.67 |
NuCana plc
| 0.04 | 0.04 to 0.05 |
NV5 Global, Inc.
| 22.91 | 22.88 to 23.20 |
Office Depot, Inc.
| 17.51 | 17.49 to 18.48 |
Office Properties Income Trust
| 0.24 | 0.23 to 0.25 |
OFS Capital Corporation
| 8.48 | 8.43 to 8.50 |
OFS Credit Company, Inc.
| 6.17 | 6.17 to 6.25 |
Okta, Inc.
| 95.31 | 92.32 to 95.87 |
Old Dominion Freight Line, Inc.
| 161.93 | 160.45 to 165.51 |
Omega Flex, Inc.
| 33.31 | 32.80 to 33.70 |
Omnicell, Inc.
| 26.90 | 26.88 to 28.62 |
OneSpan Inc.
| 15.03 | 15.02 to 15.30 |
Open Text Corporation
| 28.51 | 28.47 to 28.88 |
Opera Limited
| 17.91 | 17.81 to 18.55 |
Oramed Pharmaceuticals Inc.
| 2.10 | 2.10 to 2.15 |
Origin Agritech Limited
| 0.83 | 0.83 to 0.88 |
Orion Energy Systems, Inc.
| 0.56 | 0.56 to 0.58 |
Orthofix Medical Inc.
| 10.64 | 10.62 to 10.98 |
OSI Systems, Inc.
| 211.34 | 209.30 to 216.25 |
Otter Tail Corporation
| 77.42 | 76.29 to 77.65 |
Oxford Lane Capital Corp.
| 3.97 | 3.96 to 4.06 |
PACCAR Inc.
| 93.71 | 93.20 to 95.25 |
Pacira Pharmaceuticals, Inc.
| 21.62 | 21.54 to 22.50 |
Pan American Silver Corp.
| 28.09 | 27.88 to 28.78 |
Papa John's International, Inc.
| 44.93 | 43.46 to 44.99 |
Papa Murphy's Holdings, Inc.
| 14.62 | 14.20 to 14.69 |
Park-Ohio Holdings Corp.
| 16.52 | 16.49 to 18.23 |
Patterson-UTI Energy, Inc.
| 5.97 | 5.88 to 6.20 |
PAVmed Inc.
| 0.60 | 0.59 to 0.61 |
Paychex, Inc.
| 143.43 | 142.93 to 144.17 |
PC Connection, Inc.
| 65.57 | 65.09 to 66.07 |
Pegasystems Inc.
| 52.07 | 50.88 to 52.50 |
Peoples Bancorp of North Carolina, Inc.
| 29.02 | 28.58 to 29.52 |
Perma-Pipe International Holdings, Inc.
| 22.66 | 22.48 to 22.96 |
PetMed Express, Inc.
| 3.27 | 3.14 to 3.32 |
Pilgrim's Pride Corporation
| 44.92 | 44.69 to 45.70 |
Pintec Technology Holdings Limited
| 0.94 | 0.82 to 1.02 |
Plumas Bancorp
| 42.37 | 42.06 to 42.62 |
Pool Corporation
| 298.78 | 297.00 to 302.88 |
Popular, Inc.
| 25.05 | 25.00 to 25.06 |
Power Integrations, Inc.
| 54.26 | 54.06 to 55.28 |
Preformed Line Products Company
| 149.24 | 148.79 to 155.01 |
Premier, Inc.
| 20.95 | 20.86 to 21.18 |
Priority Technology Holdings, Inc.
| 7.30 | 7.25 to 7.42 |
Progress Software Corporation
| 47.52 | 47.44 to 48.91 |
ProPhase Labs, Inc.
| 0.37 | 0.35 to 0.39 |
ProShares UltraPro Short QQQ
| 18.70 | 18.50 to 18.83 |
ProShares UltraShort Nasdaq Biotechnology
| 16.32 | 15.79 to 16.37 |
Provident Financial Holdings, Inc.
| 15.68 | 15.47 to 15.68 |
PTC Therapeutics, Inc.
| 47.42 | 47.23 to 49.09 |
Pulmatrix, Inc.
| 6.21 | 6.21 to 6.40 |
Pulse Biosciences, Inc
| 15.19 | 15.15 to 15.84 |
Puma Biotechnology Inc
| 3.39 | 3.33 to 3.41 |
Pure Cycle Corporation
| 10.00 | 9.99 to 10.15 |
Purple Innovation, Inc.
| 0.70 | 0.65 to 0.71 |
QUALCOMM Incorporated
| 154.64 | 152.73 to 155.43 |
Qualys, Inc.
| 139.34 | 138.92 to 140.50 |
Quanterix Corporation
| 5.36 | 5.35 to 5.63 |
Quest Resource Holding Corporation
| 2.03 | 2.01 to 2.05 |
QuickLogic Corporation
| 6.13 | 6.08 to 6.34 |
Quidel Corporation
| 25.55 | 25.49 to 27.22 |
QuinStreet, Inc.
| 15.26 | 15.02 to 15.65 |
Radware Ltd.
| 29.17 | 28.66 to 29.17 |
Rapid7, Inc.
| 22.31 | 22.16 to 22.62 |
Rave Restaurant Group, Inc.
| 2.68 | 2.68 to 2.83 |
RCI Hospitality Holdings, Inc.
| 37.45 | 37.25 to 38.32 |
Reading International Inc
| 1.30 | 1.29 to 1.36 |
Reading International Inc
| 9.03 | 8.91 to 10.75 |
Recon Technology, Ltd.
| 2.53 | 2.53 to 2.58 |
Red Violet, Inc.
| 45.43 | 45.01 to 46.00 |
Regency Centers Corporation
| 69.87 | 69.59 to 70.57 |
REGENXBIO Inc.
| 8.16 | 8.16 to 8.79 |
Repligen Corporation
| 116.16 | 115.19 to 123.73 |
ReTo Eco-Solutions, Inc.
| 2.51 | 2.37 to 2.51 |
RGC Resources Inc.
| 20.49 | 20.49 to 21.75 |
Ribbon Communications Inc.
| 4.06 | 3.98 to 4.07 |
Rigel Pharmaceuticals, Inc.
| 18.82 | 18.66 to 18.99 |
Riverview Bancorp Inc
| 5.47 | 5.37 to 5.50 |
Royal Gold, Inc.
| 154.76 | 154.48 to 156.80 |
Rush Enterprises, Inc.
| 50.67 | 50.41 to 53.19 |
Rush Enterprises, Inc.
| 52.46 | 52.00 to 54.06 |
Ryanair Holdings plc
| 56.15 | 55.96 to 57.16 |
S&W Seed Company
| 1.75 | 1.69 to 1.80 |
Sabra Health Care REIT, Inc.
| 18.06 | 18.00 to 18.25 |
Sabre Corporation
| 3.02 | 2.95 to 3.12 |
Safety Insurance Group, Inc.
| 72.94 | 72.56 to 73.89 |
Sage Therapeutics, Inc.
| 9.11 | 9.10 to 9.17 |
Sangamo Therapeutics, Inc.
| 0.51 | 0.48 to 0.52 |
Sanofi
| 48.32 | 48.00 to 48.67 |
Sarepta Therapeutics, Inc.
| 14.07 | 12.81 to 19.18 |
ScanSource, Inc.
| 40.53 | 40.19 to 41.45 |
SCWorx Corp.
| 0.41 | 0.41 to 0.44 |
Security National Financial Corporation
| 8.76 | 8.76 to 9.52 |
SELLAS Life Sciences Group, Inc.
| 1.77 | 1.76 to 1.92 |
SemiLEDS Corporation
| 2.13 | 2.13 to 2.42 |
Sensus Healthcare, Inc.
| 4.30 | 4.30 to 4.51 |
SG Blocks, Inc.
| 0.62 | 0.60 to 0.64 |
ShotSpotter, Inc.
| 12.76 | 12.67 to 13.07 |
SI-BONE, Inc.
| 16.62 | 16.42 to 16.96 |
Siebert Financial Corp.
| 3.99 | 3.95 to 4.17 |
Silgan Holdings Inc.
| 55.20 | 54.95 to 55.67 |
Simulations Plus, Inc.
| 12.46 | 12.39 to 13.19 |
SiNtx Technologies, Inc.
| 2.77 | 2.72 to 2.84 |
Skyworks Solutions, Inc.
| 72.76 | 72.02 to 73.10 |
Sleep Number Corporation
| 6.86 | 6.71 to 7.45 |
SLM Corporation
| 32.82 | 32.55 to 33.30 |
Smart Sand, Inc.
| 1.96 | 1.93 to 1.99 |
Solar Senior Capital Ltd.
| 10.46 | 10.40 to 10.64 |
Sonos, Inc.
| 10.52 | 10.49 to 10.79 |
Sotherly Hotels Inc.
| 0.90 | 0.84 to 0.90 |
Sotherly Hotels Inc.
| 15.70 | 15.60 to 15.79 |
Sound Financial Bancorp, Inc.
| 44.77 | 44.47 to 46.52 |
Spero Therapeutics, Inc.
| 2.37 | 2.35 to 2.53 |
Sportsman's Warehouse Holdings, Inc.
| 3.44 | 3.42 to 3.68 |
SSR Mining Inc.
| 11.80 | 11.70 to 12.21 |
Starbucks Corporation
| 93.80 | 93.25 to 94.46 |
StealthGas, Inc.
| 6.52 | 6.48 to 6.65 |
Steel Dynamics, Inc.
| 131.66 | 130.60 to 132.00 |
Stein Mart, Inc.
| 0.96 | 0.95 to 1.00 |
Stock Yards Bancorp, Inc.
| 79.14 | 78.16 to 79.95 |
StoneCastle Financial Corp
| 20.71 | 20.68 to 20.84 |
StoneCo Ltd.
| 13.67 | 13.66 to 14.98 |
Strata Skin Sciences, Inc.
| 2.25 | 2.20 to 2.41 |
Stratasys, Ltd.
| 10.85 | 10.79 to 11.13 |
Strategic Education, Inc.
| 79.41 | 79.33 to 80.73 |
Strattec Security Corporation
| 60.32 | 60.21 to 62.38 |
Stratus Properties Inc.
| 18.11 | 18.11 to 18.90 |
SunPower Corporation
| 1.75 | 1.68 to 1.81 |
SuperCom, Ltd.
| 9.70 | 9.54 to 10.25 |
Sutro Biopharma, Inc.
| 0.76 | 0.76 to 0.80 |
Synaptics Incorporated
| 66.22 | 65.97 to 67.74 |
Sypris Solutions, Inc.
| 2.01 | 2.00 to 2.06 |
Tactile Systems Technology, Inc.
| 9.53 | 9.48 to 10.09 |
Take-Two Interactive Software, Inc.
| 231.10 | 227.45 to 234.35 |
Tandem Diabetes Care, Inc.
| 14.77 | 14.66 to 15.61 |
Tantech Holdings Ltd.
| 1.88 | 1.85 to 1.99 |
Taoping Inc.
| 4.31 | 4.16 to 4.45 |
Tecnoglass Inc.
| 74.91 | 74.74 to 75.71 |
Tenable Holdings, Inc.
| 33.04 | 33.04 to 33.56 |
Texas Roadhouse, Inc.
| 184.08 | 182.11 to 184.75 |
The Andersons, Inc.
| 36.16 | 36.09 to 37.29 |
The Cheesecake Factory Incorporated
| 62.68 | 61.96 to 63.45 |
The Ensign Group, Inc.
| 136.80 | 136.26 to 139.84 |
The Goodyear Tire & Rubber Company
| 10.67 | 10.61 to 10.93 |
The Hackett Group, Inc.
| 23.32 | 23.19 to 24.12 |
The Hain Celestial Group, Inc.
| 1.55 | 1.53 to 1.61 |
The Intergroup Corporation
| 11.24 | 11.24 to 11.84 |
The Joint Corp.
| 11.46 | 11.17 to 11.60 |
The Lovesac Company
| 18.54 | 18.37 to 18.97 |
The Middleby Corporation
| 145.67 | 145.47 to 148.46 |
The ONE Group Hospitality, Inc.
| 3.71 | 3.63 to 3.91 |
The York Water Company
| 31.18 | 31.10 to 31.73 |
Thunder Bridge Acquisition, Ltd.
| 22.39 | 21.55 to 22.46 |
Tiptree Inc.
| 21.17 | 21.00 to 21.50 |
Titan Machinery Inc.
| 19.39 | 19.11 to 19.89 |
Tiziana Life Sciences plc
| 1.54 | 1.48 to 1.56 |
T-Mobile US, Inc.
| 227.21 | 226.24 to 228.71 |
TORM plc
| 17.64 | 17.64 to 18.00 |
TPI Composites, Inc.
| 0.92 | 0.89 to 0.97 |
TransAct Technologies Incorporated
| 3.55 | 3.55 to 3.60 |
Transcat, Inc.
| 81.51 | 80.80 to 84.30 |
Travelzoo
| 12.89 | 12.77 to 13.22 |
trivago N.V.
| 3.65 | 3.65 to 3.78 |
Trupanion, Inc.
| 51.16 | 50.83 to 51.76 |
TTEC Holdings, Inc.
| 5.01 | 4.86 to 5.02 |
Twin Disc, Incorporated
| 8.63 | 8.56 to 8.81 |
Twist Bioscience Corporation
| 35.17 | 35.00 to 36.38 |
U.S. Energy Corp.
| 1.28 | 1.28 to 1.33 |
U.S. Gold Corp.
| 11.19 | 11.15 to 11.47 |
UFP Technologies, Inc.
| 227.95 | 226.84 to 236.19 |
Ultragenyx Pharmaceutical Inc.
| 26.18 | 26.00 to 27.50 |
Union Bankshares, Inc.
| 26.79 | 26.79 to 27.42 |
United Bancorp, Inc.
| 14.15 | 14.10 to 14.15 |
United Fire Group, Inc
| 27.45 | 27.39 to 27.68 |
United Security Bancshares
| 8.60 | 8.55 to 8.80 |
Unity Biotechnology, Inc.
| 0.20 | 0.20 to 0.32 |
Universal Display Corporation
| 151.34 | 150.03 to 153.92 |
Universal Electronics Inc.
| 6.51 | 6.44 to 6.58 |
Universal Forest Products, Inc.
| 101.06 | 100.19 to 103.49 |
Universal Logistics Holdings, Inc.
| 25.15 | 24.92 to 26.39 |
Upwork Inc.
| 13.23 | 13.17 to 13.50 |
Urban One, Inc.
| 0.62 | 0.55 to 0.63 |
Utah Medical Products, Inc.
| 55.52 | 55.30 to 55.98 |
UTStarcom Holdings Corp
| 2.50 | 2.45 to 2.50 |
VanEck Vectors Pharmaceutical ETF
| 86.25 | 86.18 to 86.93 |
Vanguard Emerging Markets Government Bond ETF
| 64.83 | 64.78 to 64.89 |
Vanguard Global ex-U.S. Real Estate ETF
| 45.64 | 45.63 to 45.89 |
Vanguard Intermediate-Term Corporate Bond ETF
| 82.25 | 82.19 to 82.33 |
Vanguard Intermediate-Term Treasury ETF
| 59.23 | 59.20 to 59.27 |
Vanguard International Dividend Appreciation ETF
| 88.30 | 88.26 to 88.97 |
Vanguard Long-Term Corporate Bond ETF
| 74.34 | 74.22 to 74.61 |
Vanguard Long-Treasury ETF
| 54.41 | 54.31 to 54.51 |
Vanguard Mortgage-Backed Securities ETF
| 45.92 | 45.88 to 45.95 |
Vanguard Short-Term Treasury ETF
| 58.55 | 58.54 to 58.57 |
Vanguard Total Bond Market ETF
| 72.85 | 72.81 to 72.90 |
Vanguard Total Corporate Bond ETF
| 76.53 | 76.48 to 76.69 |
Vanguard Total International Bond ETF
| 49.19 | 49.16 to 49.21 |
Vanguard Total World Bond ETF
| 68.76 | 68.72 to 68.79 |
Varex Imaging Corporation
| 7.24 | 7.24 to 7.99 |
Vaxart, Inc.
| 0.32 | 0.30 to 0.43 |
Vera Bradley, Inc.
| 2.03 | 2.02 to 2.10 |
Veracyte, Inc.
| 23.51 | 22.61 to 24.67 |
Vericel Corporation
| 35.34 | 35.18 to 37.09 |
VeriSign, Inc.
| 283.48 | 279.22 to 283.62 |
Verisk Analytics, Inc.
| 301.90 | 300.46 to 304.29 |
Verra Mobility Corporation
| 24.62 | 24.59 to 25.13 |
VictoryShares International Volatility Wtd ETF
| 49.93 | 49.83 to 49.93 |
Village Super Market, Inc.
| 36.68 | 36.28 to 36.94 |
Viper Energy Partners LP
| 38.71 | 38.35 to 39.04 |
Virco Manufacturing Corporation
| 7.85 | 7.85 to 8.18 |
VirTra, Inc.
| 6.06 | 6.00 to 6.22 |
Visterra, Inc.
| 44.56 | 44.29 to 46.29 |
Vuzix Corporation
| 2.50 | 2.42 to 2.53 |
Washington Federal, Inc.
| 29.73 | 29.73 to 31.05 |
Waterstone Financial, Inc.
| 13.35 | 13.35 to 13.63 |
WD-40 Company
| 217.63 | 215.69 to 221.32 |
Wendy's Company (The)
| 10.48 | 10.44 to 10.67 |
Werner Enterprises, Inc.
| 27.73 | 27.52 to 28.75 |
West Bancorporation
| 19.62 | 19.61 to 20.17 |
Western Asset Total Return ETF
| 20.03 | 20.03 to 20.03 |
Weyco Group, Inc.
| 31.48 | 31.28 to 32.02 |
Wheeler Real Estate Investment Trust, Inc.
| 4.75 | 4.71 to 5.16 |
WhiteHorse Finance, Inc.
| 8.89 | 8.86 to 8.91 |
Willamette Valley Vineyards, Inc.
| 4.76 | 4.76 to 5.10 |
Willis Lease Finance Corporation
| 139.15 | 137.73 to 141.30 |
Wingstop Inc.
| 329.49 | 322.47 to 329.99 |
Winmark Corporation
| 375.33 | 373.00 to 383.47 |
Wintrust Financial Corporation
| 25.00 | 24.99 to 25.00 |
Wix.com Ltd.
| 155.05 | 152.26 to 155.65 |
Workday, Inc.
| 233.07 | 228.67 to 233.57 |
World Acceptance Corporation
| 164.79 | 163.00 to 168.65 |
Xcel Brands, Inc
| 1.56 | 1.52 to 1.62 |
Xenon Pharmaceuticals Inc.
| 31.59 | 31.50 to 32.72 |
XOMA Corporation
| 25.66 | 25.58 to 26.66 |
Xperi Corporation
| 7.66 | 7.47 to 7.68 |
Xunlei Limited
| 4.47 | 4.42 to 4.66 |
Yatra Online, Inc.
| 0.95 | 0.95 to 0.96 |
Y-mAbs Therapeutics, Inc.
| 4.30 | 4.25 to 4.42 |
Zai Lab Limited
| 33.57 | 33.57 to 35.15 |
Zscaler, Inc.
| 288.72 | 284.61 to 289.67 |
Zynex, Inc.
| 2.30 | 2.26 to 2.40 |
A10 Networks, Inc.
| 18.73 | 18.37 to 18.84 |
Abbott Laboratories
| 123.67 | 122.27 to 125.63 |
Aberdeen Global Premier Properties Fund
| 3.79 | 3.78 to 3.91 |
Aberdeen Japan Equity Fund, Inc.
| 7.25 | 7.22 to 7.28 |
Accenture plc
| 282.44 | 280.64 to 283.82 |
Acuity Brands, Inc.
| 292.66 | 287.80 to 293.87 |
Adtalem Global Education Inc.
| 117.08 | 116.05 to 117.92 |
Advanced Drainage Systems, Inc.
| 111.75 | 111.14 to 113.89 |
AdvanSix Inc.
| 21.98 | 21.85 to 22.37 |
AECOM
| 113.31 | 112.41 to 114.42 |
Aercap Holdings N.V.
| 112.09 | 111.54 to 113.88 |
Aflac Incorporated
| 101.83 | 101.20 to 102.51 |
Agilent Technologies, Inc.
| 113.99 | 113.53 to 117.20 |
Agnico Eagle Mines Limited
| 117.73 | 117.65 to 119.82 |
Agree Realty Corporation
| 71.63 | 71.51 to 72.56 |
Air Lease Corporation
| 57.52 | 57.24 to 58.71 |
Alamo Group, Inc.
| 217.15 | 215.96 to 218.87 |
Alamos Gold Inc.
| 24.89 | 24.73 to 25.57 |
Albany International Corporation
| 69.79 | 69.40 to 70.75 |
Alexander & Baldwin, Inc.
| 17.64 | 17.51 to 17.81 |
Alliance National Municipal Income Fund Inc
| 10.11 | 10.08 to 10.13 |
Alliance World Dollar Government Fund II
| 10.85 | 10.85 to 11.12 |
Allison Transmission Holdings, Inc.
| 86.99 | 86.71 to 89.11 |
Allstate Corporation (The)
| 194.08 | 192.90 to 194.84 |
Altria Group
| 58.02 | 57.77 to 58.33 |
Amber Road, Inc.
| 7.28 | 7.03 to 8.63 |
Ambev S.A.
| 2.35 | 2.33 to 2.39 |
America Movil, S.A.B. de C.V.
| 17.11 | 17.08 to 17.41 |
American Assets Trust, Inc.
| 20.14 | 20.04 to 20.32 |
American Express Company
| 307.95 | 302.51 to 311.86 |
American International Group, Inc.
| 81.21 | 80.87 to 81.55 |
American Realty Investors, Inc.
| 12.52 | 12.52 to 13.22 |
American States Water Company
| 75.68 | 75.40 to 76.63 |
American Vanguard Corporation
| 3.47 | 3.42 to 3.59 |
Americold Realty Trust
| 16.14 | 16.07 to 16.43 |
AMN Healthcare Services Inc
| 19.82 | 19.54 to 20.62 |
Amneal Pharmaceuticals, Inc.
| 7.98 | 7.97 to 8.30 |
AMREP Corporation
| 21.75 | 21.75 to 22.06 |
AMTEK, Inc.
| 178.51 | 178.10 to 180.31 |
Anheuser-Busch Inbev SA
| 67.91 | 67.69 to 68.29 |
Antero Midstream Partners LP
| 17.98 | 17.73 to 18.08 |
Antero Resources Corporation
| 36.31 | 36.10 to 36.89 |
Aon plc
| 356.11 | 352.40 to 358.50 |
Apache Corporation
| 18.82 | 18.68 to 19.30 |
Apollo Commercial Real Estate Finance
| 9.72 | 9.60 to 9.94 |
AptarGroup, Inc.
| 156.38 | 154.92 to 157.21 |
Aptiv PLC
| 68.20 | 67.95 to 70.45 |
Archrock, Inc.
| 23.40 | 23.17 to 23.60 |
Arcos Dorados Holdings Inc.
| 7.29 | 7.27 to 7.48 |
Ardmore Shipping Corporation
| 9.99 | 9.96 to 10.20 |
Ares Commercial Real Estate Corporation
| 4.43 | 4.39 to 4.55 |
Argan, Inc.
| 206.63 | 204.51 to 213.11 |
Arlo Technologies, Inc.
| 16.35 | 16.10 to 16.56 |
ARMOUR Residential REIT, Inc.
| 16.48 | 16.42 to 16.73 |
Arthur J. Gallagher & Co.
| 313.14 | 312.14 to 316.71 |
Asbury Automotive Group Inc
| 229.96 | 227.29 to 234.36 |
ASGN Incorporated
| 48.41 | 48.05 to 49.82 |
Ashland Global Holdings Inc.
| 51.04 | 50.64 to 52.74 |
Associated Capital Group, Inc.
| 37.25 | 37.10 to 37.83 |
Assurant, Inc.
| 188.07 | 187.88 to 190.02 |
Assured Guaranty Ltd.
| 83.39 | 83.27 to 84.13 |
Astrazeneca PLC
| 68.79 | 68.67 to 69.59 |
AT&T Inc.
| 26.94 | 26.80 to 27.04 |
Autoliv, Inc.
| 112.08 | 110.79 to 113.70 |
AutoNation, Inc.
| 196.76 | 194.57 to 198.45 |
AvalonBay Communities, Inc.
| 202.63 | 201.30 to 203.31 |
Avanos Medical, Inc.
| 11.22 | 11.22 to 11.76 |
Avery Dennison Corporation
| 178.60 | 177.86 to 181.43 |
Avista Corporation
| 37.24 | 37.22 to 37.79 |
AXA Equitable Holdings, Inc.
| 52.93 | 52.46 to 53.01 |
Axalta Coating Systems Ltd.
| 29.70 | 29.39 to 30.01 |
Axis Capital Holdings Limited
| 97.11 | 96.82 to 98.17 |
B&G Foods, Inc.
| 4.07 | 4.04 to 4.18 |
BalckRock Taxable Municipal Bond Trust
| 15.60 | 15.60 to 15.95 |
Banco Bilbao Viscaya Argentaria S.A.
| 14.77 | 14.74 to 14.91 |
Banco Bradesco Sa
| 2.81 | 2.80 to 2.89 |
Banco Bradesco Sa
| 2.43 | 2.43 to 2.52 |
Banco De Chile
| 28.40 | 28.30 to 28.69 |
Banco Santander Brasil SA
| 4.85 | 4.82 to 5.08 |
Banco Santander Chile
| 23.63 | 23.56 to 23.88 |
Bank of Hawaii Corporation
| 67.65 | 67.16 to 68.43 |
Barings Participation Investors
| 19.45 | 19.25 to 19.76 |
Barnes & Noble Education, Inc
| 11.23 | 11.23 to 11.83 |
Barnes Group, Inc.
| 20.73 | 20.68 to 21.01 |
Bausch Health Companies Inc.
| 6.31 | 6.30 to 6.53 |
Baxter International Inc.
| 27.77 | 27.61 to 28.23 |
Berkshire Hathaway Inc.
| 710978.50 | 709940.00 to 717500.00 |
Berkshire Hathaway Inc.
| 473.80 | 473.50 to 478.64 |
Best Buy Co., Inc.
| 67.55 | 66.48 to 67.93 |
Biohaven Pharmaceutical Holding Company Ltd.
| 14.05 | 13.97 to 15.34 |
BJ's Wholesale Club Holdings, Inc.
| 104.71 | 104.43 to 106.24 |
Black Stone Minerals, L.P.
| 12.18 | 12.12 to 12.36 |
BlackBerry Limited
| 3.91 | 3.89 to 4.03 |
BlackRock California Municipal Income Trust
| 10.56 | 10.54 to 10.61 |
Blackrock Capital and Income Strategies Fund Inc
| 21.08 | 21.03 to 21.10 |
Blackrock Core Bond Trust
| 9.48 | 9.45 to 9.56 |
Blackrock Corporate High Yield Fund, Inc.
| 9.77 | 9.69 to 9.79 |
BlackRock Energy and Resources Trust
| 13.14 | 13.14 to 13.29 |
Blackrock Enhanced Equity Dividend Trust
| 8.72 | 8.70 to 8.86 |
Blackrock Health Sciences Trust
| 35.60 | 35.55 to 36.10 |
BlackRock Income Trust Inc. (The)
| 11.62 | 11.61 to 11.65 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 10.59 | 10.56 to 10.70 |
BlackRock Long-Term Municipal Advantage Trust
| 8.85 | 8.85 to 8.92 |
BlackRock Multi-Sector Income Trust
| 14.60 | 14.46 to 14.65 |
Blackrock MuniAssets Fund, Inc.
| 10.15 | 10.09 to 10.25 |
Blackrock Municipal Income Quality Trust
| 10.10 | 10.10 to 10.37 |
BlackRock Municipal Income Trust
| 9.50 | 9.44 to 9.50 |
BlackRock Municipal Income Trust II
| 9.69 | 9.69 to 9.79 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.10 | 10.10 to 10.19 |
Blackrock MuniHoldings Fund, Inc.
| 10.94 | 10.92 to 11.06 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 10.74 | 10.72 to 10.77 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 9.57 | 9.56 to 9.63 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 9.28 | 9.27 to 9.40 |
Blackrock MuniVest Fund II, Inc.
| 9.90 | 9.90 to 10.07 |
Blackrock MuniYield Fund, Inc.
| 9.86 | 9.86 to 9.97 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 10.65 | 10.57 to 10.76 |
Blackrock MuniYield New York Quality Fund, Inc.
| 9.23 | 9.22 to 9.27 |
Blackrock MuniYield Pennsylvania Quality Fund
| 10.50 | 10.50 to 10.56 |
Blackrock MuniYield Quality Fund II, Inc.
| 9.34 | 9.34 to 9.40 |
Blackrock MuniYield Quality Fund III, Inc.
| 10.25 | 10.22 to 10.32 |
Blackrock MuniYield Quality Fund, Inc.
| 10.82 | 10.81 to 10.95 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 9.46 | 9.45 to 9.52 |
BlueLinx Holdings Inc.
| 74.01 | 73.24 to 81.90 |
Boise Cascade, L.L.C.
| 83.89 | 83.46 to 86.21 |
Boston Beer Company, Inc. (The)
| 192.24 | 189.87 to 199.49 |
Boston Properties, Inc.
| 68.95 | 68.80 to 69.56 |
Box, Inc.
| 32.43 | 32.33 to 32.76 |
Braemar Hotels & Resorts Inc.
| 2.41 | 2.40 to 2.51 |
Brandywine Realty Trust
| 4.17 | 4.16 to 4.30 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 3.76 | 3.76 to 3.80 |
Braskem S.A.
| 3.04 | 2.96 to 3.31 |
BRF S.A.
| 3.60 | 3.57 to 3.68 |
Bright Horizons Family Solutions Inc.
| 114.88 | 113.83 to 115.31 |
Brinker International, Inc.
| 161.80 | 159.95 to 166.24 |
Brixmor Property Group Inc.
| 25.55 | 25.44 to 25.82 |
Broadridge Financial Solutions, Inc.
| 239.11 | 236.48 to 239.36 |
Brookfield Infrastructure Partners LP
| 32.40 | 32.29 to 32.64 |
Brookfield Real Assets Income Fund Inc.
| 13.11 | 13.11 to 13.28 |
Brown & Brown, Inc.
| 103.84 | 103.58 to 104.97 |
BRT Apartments Corp.
| 15.25 | 15.25 to 15.57 |
Bunge Limited
| 74.42 | 73.17 to 74.63 |
Cable One, Inc.
| 128.53 | 123.62 to 130.44 |
Cabot Corporation
| 74.90 | 74.68 to 76.89 |
Cactus, Inc.
| 43.55 | 42.94 to 44.03 |
California Water Service Group Holding
| 45.10 | 45.08 to 45.96 |
Campbell Soup Company
| 30.98 | 30.94 to 31.46 |
Camping World Holdings, Inc.
| 17.30 | 17.22 to 17.56 |
Canadian National Railway Company
| 99.50 | 98.67 to 102.56 |
Canadian Natural Resources Limited
| 30.81 | 30.58 to 31.39 |
Canadian Pacific Railway Limited
| 77.52 | 76.92 to 80.67 |
Canopy Growth Corporation
| 1.09 | 1.08 to 1.14 |
Capital Trust, Inc.
| 19.24 | 19.14 to 19.74 |
Cardinal Health, Inc.
| 159.56 | 157.81 to 160.46 |
CarMax Inc
| 62.62 | 61.87 to 63.23 |
Carter's, Inc.
| 30.42 | 30.25 to 30.90 |
Cato Corporation (The)
| 2.82 | 2.76 to 2.86 |
CBRE Clarion Global Real Estate Income Fund
| 4.96 | 4.95 to 5.13 |
CBRE Group, Inc.
| 139.47 | 138.65 to 140.00 |
Cedar Fair, L.P.
| 30.75 | 29.74 to 30.88 |
Celanese Corporation
| 57.31 | 56.96 to 59.28 |
Cenovus Energy Inc
| 14.07 | 14.03 to 14.38 |
Centene Corporation
| 27.95 | 27.88 to 29.07 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 6.97 | 6.94 to 7.11 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.66 | 7.34 to 7.75 |
Central Puerto S.A.
| 11.42 | 11.31 to 11.76 |
CF Industries Holdings, Inc.
| 92.63 | 91.85 to 93.92 |
CGI Inc.
| 99.51 | 99.41 to 101.05 |
Chatham Lodging Trust (REIT)
| 7.06 | 7.01 to 7.14 |
Chemed Corp.
| 451.30 | 450.36 to 458.76 |
Cherry Hill Mortgage Investment Corporation
| 2.63 | 2.61 to 2.70 |
Chesapeake Utilities Corporation
| 122.11 | 121.41 to 123.36 |
Chimera Investment Corporation
| 13.78 | 13.76 to 14.01 |
China Telecom Corp Ltd
| 24.55 | 24.44 to 26.40 |
Chipotle Mexican Grill, Inc.
| 53.93 | 53.49 to 54.29 |
Chubb Limited
| 274.13 | 273.23 to 277.70 |
Chunghwa Telecom Co., Ltd.
| 43.78 | 43.68 to 44.32 |
Church & Dwight Company, Inc.
| 96.60 | 96.18 to 97.31 |
Cigna Corporation
| 295.71 | 293.27 to 298.79 |
Cinemark Holdings Inc
| 30.22 | 29.95 to 30.74 |
Citigroup Inc.
| 14.07 | 14.02 to 14.10 |
City Office REIT, Inc.
| 5.40 | 5.34 to 5.58 |
Civitas Solutions, Inc.
| 29.32 | 29.16 to 30.24 |
Clean Harbors, Inc.
| 227.76 | 227.21 to 229.41 |
Clearwater Paper Corporation
| 28.01 | 27.93 to 29.13 |
CNA Financial Corporation
| 44.25 | 44.10 to 44.69 |
Coca Cola Femsa S.A.B. de C.V.
| 90.36 | 90.36 to 91.73 |
Coca-Cola Company (The)
| 69.85 | 69.84 to 70.70 |
Cohen & Steers Inc
| 72.69 | 72.21 to 78.72 |
Cohen & Steers Infrastructure Fund, Inc
| 26.61 | 26.44 to 26.74 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 20.79 | 20.79 to 21.28 |
Cohen & Steers Quality Income Realty Fund Inc
| 12.38 | 12.36 to 12.42 |
Cohen & Steers REIT and Preferred and Income Fund,
| 22.43 | 22.40 to 22.62 |
Cohen & Steers Total Return Realty Fund, Inc.
| 11.95 | 11.93 to 12.04 |
Colgate-Palmolive Company
| 86.84 | 86.50 to 87.51 |
Colonial High Income Municipal Trust
| 3.48 | 3.46 to 3.48 |
Colonial Investment Grade Municipal Trust
| 7.37 | 7.35 to 7.40 |
Colonial Municipal Income Trust
| 3.22 | 3.21 to 3.24 |
Community Healthcare Trust Incorporated
| 16.18 | 16.02 to 16.39 |
Comp En De Mn Cemig ADS
| 1.83 | 1.82 to 1.87 |
Comp En De Mn Cemig ADS
| 2.61 | 2.60 to 2.66 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 19.75 | 19.70 to 20.36 |
Companhia Paranaense de Energia (COPEL)
| 8.43 | 8.43 to 8.68 |
Compania Cervecerias Unidas, S.A.
| 12.09 | 12.04 to 12.24 |
Compass Diversified Holdings
| 6.13 | 6.13 to 6.44 |
Compass Minerals International, Inc.
| 20.54 | 20.31 to 20.92 |
Comstock Resources, Inc.
| 23.16 | 23.00 to 23.65 |
ConAgra Brands, Inc.
| 19.07 | 18.93 to 19.23 |
Concord Medical Services Holdings Limited
| 5.40 | 5.40 to 5.40 |
Conduent Incorporated
| 2.60 | 2.59 to 2.66 |
ConocoPhillips
| 91.64 | 90.92 to 93.75 |
Constellium N.V.
| 13.57 | 13.55 to 13.86 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 4.50 | 4.49 to 4.70 |
Contura Energy, Inc.
| 24.39 | 24.28 to 24.75 |
Core Laboratories N.V.
| 11.40 | 11.33 to 11.86 |
CoreCivic, Inc.
| 20.81 | 20.77 to 21.47 |
CoreSite Realty Corporation
| 292.87 | 291.90 to 295.48 |
Corporacion America Airports SA
| 19.80 | 19.77 to 20.32 |
Cousins Properties Incorporated
| 28.23 | 28.00 to 28.43 |
Crawford & Company
| 10.56 | 10.53 to 11.00 |
Cross Timbers Royalty Trust
| 9.81 | 9.73 to 9.86 |
CTS Corporation
| 41.02 | 40.88 to 42.24 |
CubeSmart
| 41.08 | 40.49 to 41.20 |
Cubic Corporation
| 10.48 | 10.47 to 10.48 |
Cushing MLP & Infrastructure Total Return Fund
| 41.65 | 41.30 to 41.94 |
CVR Energy Inc.
| 28.60 | 28.53 to 29.80 |
CVR Partners, LP
| 88.60 | 88.25 to 90.99 |
CVS Health Corporation
| 61.96 | 61.50 to 63.44 |
Dana Incorporated
| 16.31 | 16.12 to 16.85 |
Danaher Corporation
| 190.05 | 189.08 to 196.20 |
Darden Restaurants, Inc.
| 209.54 | 206.39 to 210.26 |
Darling Ingredients Inc.
| 35.85 | 35.35 to 35.97 |
Deckers Outdoor Corporation
| 101.91 | 101.01 to 102.67 |
Deere & Company
| 499.82 | 496.90 to 503.20 |
Devon Energy Corporation
| 32.85 | 32.73 to 33.63 |
DHI Group, Inc.
| 2.60 | 2.57 to 2.70 |
DHT Holdings, Inc.
| 10.86 | 10.83 to 11.08 |
Dine Brands Global, Inc.
| 23.26 | 22.70 to 23.45 |
Dollar General Corporation
| 110.09 | 108.82 to 110.54 |
Donnelley Financial Solutions, Inc.
| 61.10 | 60.97 to 62.26 |
DoubleLine Income Solutions Fund
| 12.05 | 11.97 to 12.06 |
DoubleLine Opportunistic Credit Fund
| 15.13 | 15.13 to 15.18 |
Douglas Dynamics, Inc.
| 28.76 | 28.67 to 29.20 |
Dr. Reddy's Laboratories Ltd
| 14.48 | 14.45 to 14.73 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.01 | 9.95 to 10.05 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.49 | 5.49 to 5.52 |
Dreyfus Strategic Municipals, Inc.
| 5.78 | 5.75 to 5.78 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 11.19 | 11.19 to 11.23 |
Duke Energy Corporation
| 23.83 | 23.83 to 24.04 |
DXC Technology Company
| 14.39 | 14.28 to 14.76 |
Dynagas LNG Partners LP
| 3.59 | 3.52 to 3.59 |
e.l.f. Beauty, Inc.
| 117.63 | 110.71 to 118.80 |
Eagle Point Credit Company Inc.
| 7.45 | 7.24 to 7.45 |
EastGroup Properties, Inc.
| 165.20 | 161.99 to 165.37 |
Eastman Chemical Company
| 77.75 | 77.14 to 78.74 |
Eaton Vance Enhanced Equity Income Fund II
| 23.69 | 23.69 to 24.24 |
Eaton Vance Floating Rate Income Trust
| 12.24 | 12.24 to 12.62 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.02 | 18.02 to 18.25 |
Eaton Vance Municipal Income Trust
| 16.02 | 16.00 to 16.10 |
Eaton Vance Municipal Income Trust
| 10.28 | 10.24 to 10.29 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.91 | 8.86 to 8.95 |
Eaton Vance Senior Floating-Rate Fund
| 11.89 | 11.88 to 12.14 |
Eaton Vance Senior Income Trust
| 5.61 | 5.61 to 5.65 |
Eaton Vance Short Diversified Income Fund
| 11.03 | 11.00 to 11.08 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 20.67 | 20.65 to 20.80 |
Ecopetrol S.A.
| 8.84 | 8.81 to 9.06 |
Edwards Lifesciences Corporation
| 76.49 | 76.37 to 77.36 |
El Paso Electric Company
| 26.62 | 25.99 to 26.93 |
Eldorado Gold Corporation
| 19.75 | 19.70 to 20.25 |
Eli Lilly and Company
| 771.71 | 761.12 to 775.96 |
Embotelladora Andina S.A.
| 19.19 | 19.19 to 19.19 |
Embotelladora Andina S.A.
| 22.40 | 22.39 to 23.10 |
Embraer S.A.
| 49.30 | 48.28 to 50.90 |
Empire State Realty Trust, Inc.
| 7.62 | 7.57 to 7.67 |
Employers Holdings Inc
| 46.42 | 46.26 to 47.19 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 24.95 | 24.82 to 25.70 |
Encompass Health Corporation
| 110.01 | 109.50 to 111.32 |
Endava plc
| 13.57 | 13.30 to 13.76 |
Enel Chile S.A.
| 3.38 | 3.31 to 3.39 |
Energy Transfer L.P.
| 17.47 | 17.43 to 17.60 |
Ennis, Inc.
| 17.75 | 17.68 to 17.93 |
Entergy Arkansas, LLC
| 20.47 | 20.40 to 20.60 |
Entergy Mississippi, LLC
| 20.47 | 20.39 to 20.72 |
Entergy New Orleans, LLC
| 21.73 | 21.71 to 21.90 |
Enterprise Products Partners L.P.
| 31.35 | 31.17 to 31.58 |
Entravision Communications Corporation
| 2.35 | 2.30 to 2.45 |
EOG Resources, Inc.
| 117.68 | 117.43 to 119.68 |
EPAM Systems, Inc.
| 164.70 | 163.24 to 165.72 |
Equinor ASA
| 25.70 | 25.61 to 26.22 |
Equity Lifestyle Properties, Inc.
| 61.97 | 61.32 to 62.28 |
Equity Residential
| 67.17 | 66.78 to 67.54 |
Essent Group Ltd.
| 55.69 | 55.57 to 56.38 |
Essential Properties Realty Trust, Inc.
| 30.49 | 30.21 to 30.82 |
Eventbrite, Inc.
| 2.35 | 2.28 to 2.46 |
Evergy, Inc.
| 68.90 | 68.00 to 69.10 |
Evertec, Inc.
| 33.28 | 33.13 to 33.90 |
Evolent Health, Inc
| 9.53 | 9.22 to 11.28 |
Extra Space Storage Inc
| 148.11 | 145.94 to 148.16 |
Exxon Mobil Corporation
| 107.77 | 107.34 to 111.73 |
FactSet Research Systems Inc.
| 432.32 | 431.91 to 439.11 |
Fair Isaac Corporation
| 1541.62 | 1520.75 to 1544.42 |
Federal Agricultural Mortgage Corporation
| 174.34 | 173.77 to 177.65 |
Federal Agricultural Mortgage Corporation
| 132.50 | 131.29 to 132.50 |
Federal Realty Investment Trust
| 94.67 | 94.46 to 95.33 |
Federated Premier Municipal Income Fund
| 10.46 | 10.43 to 10.47 |
FedEx Corporation
| 226.62 | 224.73 to 229.73 |
FGL Holdings
| 31.04 | 30.94 to 31.40 |
Fidelity National Financial, Inc.
| 55.03 | 54.70 to 55.61 |
Fidelity National Information Services, Inc.
| 80.33 | 80.06 to 81.15 |
First American Corporation (The)
| 56.25 | 55.87 to 56.96 |
First Majestic Silver Corp.
| 8.28 | 8.24 to 8.61 |
Floor & Decor Holdings, Inc.
| 78.63 | 77.93 to 80.15 |
Flotek Industries, Inc.
| 12.55 | 12.55 to 13.21 |
Flowers Foods, Inc.
| 15.42 | 15.31 to 15.65 |
FMC Corporation
| 42.03 | 41.66 to 42.36 |
Fomento Economico Mexicano S.A.B. de C.V.
| 99.37 | 98.89 to 101.03 |
Ford Motor Company
| 11.16 | 11.05 to 11.24 |
Fortive Corporation
| 50.53 | 50.23 to 51.50 |
Fortress Transportation and Infrastructure Investors LLC
| 113.59 | 112.92 to 117.00 |
Fortuna Silver Mines Inc.
| 6.29 | 6.26 to 6.52 |
Forum Energy Technologies, Inc.
| 19.60 | 19.55 to 20.11 |
Four Corners Property Trust, Inc.
| 26.34 | 26.20 to 26.48 |
Franco-Nevada Corporation
| 154.40 | 154.11 to 156.56 |
Franklin Covey Company
| 19.33 | 19.17 to 20.29 |
Frank's International N.V.
| 165.74 | 165.66 to 168.01 |
Fresenius Medical Care Corporation
| 26.55 | 26.53 to 27.06 |
GAMCO Natural Resources, Gold & Income Tust
| 6.33 | 6.32 to 6.41 |
Gartner, Inc.
| 355.40 | 352.64 to 361.20 |
GATX Corporation
| 154.00 | 153.65 to 156.73 |
General Mills, Inc.
| 50.10 | 50.08 to 50.76 |
Genesis Energy, L.P.
| 16.95 | 16.78 to 17.10 |
Genie Energy Ltd.
| 20.51 | 20.29 to 20.78 |
Genuine Parts Company
| 122.91 | 121.74 to 124.50 |
Genworth Financial Inc
| 7.44 | 7.39 to 7.51 |
Geo Group Inc (The)
| 24.52 | 24.46 to 25.54 |
Geopark Ltd
| 6.64 | 6.64 to 6.82 |
Gerdau S.A.
| 2.85 | 2.83 to 2.94 |
Getty Realty Corporation
| 26.79 | 26.42 to 27.25 |
GigCapital, Inc.
| 10.38 | 10.38 to 10.38 |
Glaukos Corporation
| 97.70 | 97.69 to 100.32 |
GlaxoSmithKline PLC
| 36.31 | 36.16 to 36.87 |
Global Net Lease, Inc.
| 7.09 | 7.06 to 7.21 |
Global Partners LP
| 51.54 | 50.95 to 52.68 |
Globant S.A.
| 84.34 | 83.44 to 85.69 |
Globus Medical, Inc.
| 56.34 | 56.12 to 57.99 |
GoDaddy Inc.
| 168.72 | 167.72 to 169.22 |
Graham Holdings Company
| 896.35 | 894.51 to 902.51 |
Granite Point Mortgage Trust Inc.
| 2.45 | 2.41 to 2.52 |
Greenbrier Companies, Inc. (The)
| 48.64 | 48.18 to 50.29 |
Greif Bros. Corporation
| 65.83 | 65.09 to 66.04 |
Greif Bros. Corporation
| 68.40 | 68.40 to 69.66 |
Group 1 Automotive, Inc.
| 411.02 | 403.73 to 413.26 |
Grupo Supervielle S.A.
| 9.75 | 9.71 to 10.29 |
Grupo Televisa S.A.
| 2.08 | 2.03 to 2.13 |
Guggenheim Strategic Opportunities Fund
| 14.88 | 14.84 to 14.92 |
Guggenheim Taxable Municipal Managed Duration Trst
| 14.83 | 14.80 to 14.93 |
Guidewire Software, Inc.
| 221.84 | 219.32 to 223.55 |
Haemonetics Corporation
| 72.55 | 72.06 to 74.16 |
Halliburton Company
| 21.22 | 21.00 to 21.84 |
Hamilton Beach Brands Holding Company
| 17.68 | 17.68 to 18.72 |
Hanesbrands Inc.
| 4.51 | 4.51 to 4.61 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 26.69 | 26.21 to 27.00 |
Harley-Davidson, Inc.
| 23.56 | 23.33 to 24.03 |
Harmony Gold Mining Company Limited
| 13.94 | 13.93 to 14.30 |
Harte-Hanks, Inc.
| 3.36 | 3.34 to 3.49 |
Hartford Financial Services Group, Inc. (The)
| 122.86 | 122.76 to 124.20 |
Haverty Furniture Companies, Inc.
| 20.72 | 20.59 to 21.08 |
HCA Healthcare, Inc.
| 361.12 | 359.55 to 364.86 |
HCI Group, Inc.
| 143.14 | 142.94 to 146.77 |
HDFC Bank Limited
| 75.28 | 74.31 to 75.62 |
Hecla Mining Company
| 5.82 | 5.79 to 6.00 |
Helix Energy Solutions Group, Inc.
| 6.35 | 6.24 to 6.50 |
Helmerich & Payne, Inc.
| 15.52 | 15.42 to 16.25 |
Hercules Capital, Inc.
| 24.80 | 24.80 to 25.11 |
Heritage Insurance Holdings, Inc.
| 21.50 | 21.45 to 21.83 |
Highland Floating Rate Opportunities Fund
| 5.03 | 5.03 to 5.28 |
Highland Global Allocation Fund
| 8.28 | 8.18 to 8.44 |
Highwoods Properties, Inc.
| 30.31 | 30.10 to 30.52 |
Home Depot, Inc. (The)
| 359.40 | 356.97 to 360.60 |
Horace Mann Educators Corporation
| 41.37 | 41.09 to 41.58 |
Hormel Foods Corporation
| 29.14 | 29.06 to 29.72 |
Hovnanian Enterprises Inc
| 107.14 | 105.33 to 109.66 |
HP Inc.
| 25.06 | 24.72 to 25.11 |
HubSpot, Inc.
| 542.41 | 526.18 to 542.76 |
Hudbay Minerals Inc.
| 9.76 | 9.74 to 9.96 |
Hudson Pacific Properties, Inc.
| 2.55 | 2.50 to 2.63 |
Humana Inc.
| 220.41 | 206.87 to 224.17 |
Hyster-Yale Materials Handling, Inc.
| 40.86 | 40.47 to 41.37 |
Iamgold Corporation
| 6.90 | 6.89 to 7.11 |
ICICI Bank Limited
| 33.21 | 33.05 to 33.38 |
IDT Corporation
| 56.31 | 56.12 to 57.18 |
Independence Realty Trust, Inc.
| 17.21 | 17.13 to 17.37 |
India Fund, Inc. (The)
| 15.82 | 15.72 to 16.13 |
Infosys Limited
| 18.21 | 18.14 to 18.38 |
Ingredion Incorporated
| 133.14 | 132.38 to 135.12 |
Innovative Industrial Properties, Inc.
| 52.48 | 51.23 to 52.69 |
Insperity, Inc.
| 56.64 | 56.41 to 57.92 |
Inspire Medical Systems, Inc.
| 126.83 | 126.35 to 129.50 |
Installed Building Products, Inc.
| 184.09 | 182.88 to 192.95 |
Integer Holdings Corporation
| 112.49 | 111.08 to 115.61 |
Intercontinental Exchange Inc.
| 180.72 | 180.35 to 182.66 |
Intercontinental Hotels Group
| 117.08 | 116.24 to 117.62 |
International Business Machines Corporation
| 285.87 | 282.22 to 287.16 |
International Seaways, Inc.
| 38.88 | 38.84 to 39.67 |
Interpublic Group of Companies, Inc. (The)
| 24.18 | 24.09 to 24.52 |
Intrepid Potash, Inc
| 34.08 | 33.07 to 35.20 |
Invesco Bond Fund
| 15.34 | 15.31 to 15.39 |
Invesco California Value Municipal Income Trust
| 10.17 | 10.11 to 10.25 |
INVESCO MORTGAGE CAPITAL INC
| 7.38 | 7.34 to 7.50 |
Invesco Municipal Income Opportunities Trust
| 5.59 | 5.59 to 5.63 |
Invesco Municipal Opportunity Trust
| 8.96 | 8.93 to 9.01 |
Invesco Municipal Trust
| 8.97 | 8.97 to 9.06 |
Invesco Pennsylvania Value Municipal Income Trust
| 9.90 | 9.89 to 9.97 |
Invesco Quality Municipal Income Trust
| 9.06 | 9.06 to 9.26 |
Invesco Senior Income Trust
| 3.70 | 3.69 to 3.78 |
Invesco Trust for Investment Grade New York Municipal
| 10.26 | 10.25 to 10.37 |
Invesco Trust for Investment Grade Municipals
| 9.43 | 9.43 to 9.53 |
Invesco Value Municipal Income Trust
| 11.30 | 11.30 to 11.38 |
Invitation Homes Inc.
| 32.24 | 32.13 to 32.49 |
Iron Mountain Incorporated
| 99.67 | 98.89 to 100.25 |
Israel Chemicals Shs
| 6.87 | 6.76 to 6.94 |
Itau Unibanco Banco Holding SA
| 6.30 | 6.28 to 6.47 |
James Hardie Industries plc.
| 26.26 | 26.17 to 26.72 |
Jernigan Capital, Inc.
| 16.70 | 16.40 to 16.93 |
John Hancock Hedged Equity & Income Fund
| 10.52 | 10.49 to 10.60 |
John Hancock Pfd Income Fund II
| 15.77 | 15.77 to 15.90 |
John Hancock Preferred Income Fund
| 15.95 | 15.95 to 16.06 |
John Hancock Preferred Income Fund III
| 14.04 | 14.04 to 14.34 |
John Hancock Premium Dividend Fund
| 13.12 | 13.08 to 13.25 |
Jones Lang LaSalle Incorporated
| 253.27 | 251.54 to 254.41 |
K12 Inc
| 133.26 | 132.88 to 135.44 |
Kayne Anderson MLP/Midstream Investment Company
| 12.26 | 12.26 to 12.45 |
KB Financial Group Inc
| 81.69 | 81.18 to 82.13 |
KBR, Inc.
| 46.56 | 46.36 to 47.35 |
Kemper Corporation
| 61.73 | 61.66 to 62.43 |
Keysight Technologies Inc.
| 162.45 | 161.44 to 164.11 |
Kimberly-Clark Corporation
| 127.46 | 127.35 to 128.59 |
Kinder Morgan, Inc.
| 27.88 | 27.55 to 28.00 |
Kingsway Financial Services, Inc.
| 14.32 | 14.32 to 14.70 |
Kinross Gold Corporation
| 15.33 | 15.29 to 15.57 |
Kite Realty Group Trust
| 22.44 | 22.39 to 22.70 |
KKR Real Estate Finance Trust Inc.
| 8.88 | 8.81 to 9.09 |
Knight Transportation, Inc.
| 44.66 | 44.20 to 46.26 |
Knowles Corporation
| 17.75 | 17.67 to 18.02 |
Koppers Holdings Inc.
| 32.34 | 31.92 to 32.62 |
Kosmos Energy Ltd.
| 2.02 | 2.01 to 2.14 |
Kronos Worldwide Inc
| 6.24 | 6.11 to 6.51 |
L Brands, Inc.
| 55.79 | 55.21 to 57.48 |
Laboratory Corporation of America Holdings
| 243.72 | 242.80 to 249.21 |
Lamb Weston Holdings, Inc.
| 49.00 | 48.81 to 50.50 |
La-Z-Boy Incorporated
| 37.85 | 37.60 to 38.53 |
Lehman ABS Corporation
| 26.07 | 26.07 to 26.09 |
Lennar Corporation
| 109.57 | 108.47 to 110.69 |
Lennar Corporation
| 104.66 | 103.63 to 105.39 |
Lexington Realty Trust
| 8.25 | 8.20 to 8.33 |
LG Display Co., Ltd.
| 3.36 | 3.36 to 3.48 |
Liberty All-Star Equity Fund
| 6.66 | 6.63 to 6.68 |
Liberty All-Star Growth Fund, Inc.
| 5.31 | 5.31 to 5.50 |
Liberty Oilfield Services Inc.
| 11.35 | 11.24 to 11.78 |
Linde plc
| 463.19 | 461.03 to 464.85 |
Lindsay Corporation
| 137.18 | 135.66 to 139.39 |
Lithia Motors, Inc.
| 307.75 | 303.00 to 312.92 |
LMP Capital and Income Fund Inc.
| 15.29 | 15.20 to 15.40 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 10.53 | 10.47 to 10.80 |
Louisiana-Pacific Corporation
| 87.41 | 86.48 to 88.93 |
Lowe's Companies, Inc.
| 219.16 | 217.56 to 219.73 |
LTC Properties, Inc.
| 35.02 | 34.73 to 35.23 |
Luxfer Holdings PLC
| 11.97 | 11.82 to 12.28 |
M&T Bank Corporation
| 196.19 | 194.43 to 196.55 |
Macro Bank Inc.
| 64.54 | 64.54 to 67.57 |
Madison Covered Call & Equity Strategy Fund
| 6.24 | 6.20 to 6.27 |
Magnolia Oil & Gas Corporation
| 23.14 | 23.05 to 23.61 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 14.50 | 14.42 to 14.58 |
Manchester United Ltd.
| 17.67 | 17.64 to 17.87 |
Manitowoc Company, Inc. (The)
| 12.31 | 12.22 to 12.71 |
Manulife Financial Corp
| 30.82 | 30.75 to 31.03 |
Marcus & Millichap, Inc.
| 30.90 | 30.76 to 31.70 |
Marine Products Corporation
| 8.38 | 8.36 to 8.60 |
MarineMax, Inc.
| 24.25 | 24.01 to 24.89 |
Marsh & McLennan Companies, Inc.
| 212.28 | 210.82 to 213.16 |
Mastercard Incorporated
| 552.66 | 550.88 to 556.00 |
Matson, Inc.
| 104.42 | 103.40 to 109.04 |
Maui Land & Pineapple Company, Inc.
| 17.01 | 16.91 to 17.63 |
McCormick & Company, Incorporated
| 71.42 | 71.36 to 72.11 |
McCormick & Company, Incorporated
| 71.56 | 70.96 to 72.74 |
McKesson Corporation
| 709.80 | 706.50 to 713.85 |
Medical Properties Trust, Inc.
| 4.08 | 4.07 to 4.22 |
MEDIFAST INC
| 13.24 | 13.18 to 13.63 |
Mednax, Inc
| 12.57 | 12.48 to 12.86 |
Merck & Company, Inc.
| 79.96 | 79.86 to 81.92 |
Mesa Royalty Trust
| 5.66 | 5.56 to 5.82 |
Methode Electronics, Inc.
| 6.62 | 6.61 to 6.80 |
MetLife, Inc.
| 77.15 | 76.82 to 77.54 |
Mexico Equity and Income Fund, Inc. (The)
| 10.50 | 10.50 to 10.55 |
Mexico Fund, Inc. (The)
| 17.11 | 17.07 to 17.30 |
MFA Financial, Inc.
| 9.20 | 9.14 to 9.36 |
MFS Charter Income Trust
| 6.29 | 6.26 to 6.31 |
MFS Government Markets Income Trust
| 3.05 | 3.05 to 3.07 |
MFS Intermediate Income Trust
| 2.65 | 2.64 to 2.67 |
MFS Multimarket Income Trust
| 4.62 | 4.62 to 4.65 |
MFS Municipal Income Trust
| 5.05 | 5.03 to 5.06 |
MGIC Investment Corporation
| 25.20 | 25.13 to 25.47 |
Miller Industries, Inc.
| 42.33 | 42.20 to 43.83 |
Mitsubishi UFJ Financial Group Inc
| 13.29 | 13.27 to 13.40 |
Modine Manufacturing Company
| 97.76 | 96.67 to 99.41 |
Molina Healthcare Inc
| 182.98 | 182.10 to 203.48 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.53 | 7.49 to 7.53 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.97 | 4.96 to 5.14 |
Morgan Stanley India Investment Fund, Inc.
| 27.42 | 27.33 to 27.80 |
Mosaic Company (The)
| 36.24 | 35.60 to 36.73 |
MPLX LP
| 50.80 | 50.44 to 51.19 |
MuniVest Fund, Inc.
| 6.46 | 6.44 to 6.51 |
Murphy Oil Corporation
| 24.48 | 24.38 to 25.35 |
MV Oil Trust
| 5.86 | 5.72 to 5.89 |
Myers Industries, Inc.
| 14.62 | 14.54 to 15.00 |
Nabors Industries Ltd.
| 30.12 | 29.97 to 32.21 |
NACCO Industries, Inc.
| 39.77 | 39.77 to 40.59 |
National Grid Transco, PLC
| 71.57 | 71.46 to 72.09 |
National Health Investors, Inc.
| 70.49 | 69.94 to 71.14 |
National Oilwell Varco, Inc.
| 12.92 | 12.74 to 13.18 |
National Retail Properties
| 42.75 | 42.54 to 43.11 |
National Steel Company
| 1.41 | 1.39 to 1.45 |
National Storage Affiliates Trust
| 31.38 | 31.05 to 31.58 |
Natural Gas Services Group, Inc.
| 24.39 | 24.19 to 24.78 |
Natural Grocers by Vitamin Cottage, Inc.
| 39.43 | 39.26 to 39.91 |
Natuzzi, S.p.A.
| 2.75 | 2.60 to 2.80 |
Navigant Consulting, Inc.
| 2.14 | 2.11 to 2.22 |
Nelnet, Inc.
| 119.63 | 117.92 to 120.25 |
New Oriental Education & Technology Group, Inc.
| 50.02 | 49.92 to 51.07 |
New York Times Company (The)
| 53.30 | 53.26 to 54.08 |
Newmont Mining Corporation
| 58.19 | 57.86 to 58.65 |
Nexa Resources S.A.
| 4.77 | 4.73 to 4.87 |
NGL ENERGY PARTNERS LP
| 4.24 | 4.22 to 4.35 |
Nine Energy Service, Inc.
| 0.78 | 0.78 to 0.82 |
NL Industries, Inc.
| 6.46 | 6.25 to 6.62 |
Noble Corporation
| 27.00 | 26.77 to 27.43 |
Nokia Corporation
| 4.75 | 4.74 to 4.81 |
Nomura Holdings Inc ADR
| 6.32 | 6.30 to 6.33 |
Nordic American Tankers Limited
| 2.68 | 2.68 to 2.74 |
North American Construction Group Ltd.
| 15.31 | 15.24 to 15.50 |
North European Oil Royality Trust
| 4.88 | 4.82 to 5.00 |
Novartis AG
| 114.25 | 114.08 to 115.73 |
Novo Nordisk A/S
| 64.31 | 64.16 to 65.67 |
NRG Energy, Inc.
| 151.75 | 149.77 to 154.52 |
Nu Skin Enterprises, Inc.
| 8.34 | 8.16 to 8.35 |
Nutrien Ltd.
| 60.01 | 58.90 to 60.94 |
Nuveen AMT-Free Municipal Credit Income Fund
| 11.58 | 11.54 to 11.62 |
Nuveen AMT-Free Municipal Value Fund
| 8.59 | 8.58 to 8.63 |
Nuveen AMT-Free Municipal Value Fund
| 13.59 | 13.58 to 13.63 |
Nuveen AMT-Free Quality Municipal Income Fund
| 10.69 | 10.68 to 10.76 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.54 | 11.52 to 11.58 |
Nuveen California Quality Municipal Income Fund
| 10.99 | 10.92 to 11.00 |
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.42 | 11.41 to 11.44 |
Nuveen Massachusetts Municipal Income Fund
| 11.59 | 11.57 to 11.67 |
Nuveen Minnesota Quality Municipal Income Fund
| 11.16 | 11.14 to 11.23 |
Nuveen Municipal Credit Income Fund
| 11.55 | 11.55 to 11.70 |
Nuveen Municipal High Income Opportunity Fund
| 9.95 | 9.95 to 10.06 |
Nuveen Municipal Income Fund, Inc.
| 9.90 | 9.80 to 9.90 |
Nuveen New Jersey Quality Municipal Income Fund
| 11.06 | 11.06 to 11.36 |
Nuveen New York AMT-Free Quality Municipal
| 9.44 | 9.44 to 9.51 |
Nuveen New York Municipal Value Fund, Inc.
| 8.07 | 8.02 to 8.08 |
Nuveen New York Quality Municipal Income Fund
| 11.17 | 11.15 to 11.27 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 10.80 | 10.80 to 10.90 |
Nuveen Preferred & Income Opportunities Fund
| 8.03 | 8.01 to 8.05 |
Nuveen Preferred and Income Term Fund
| 20.35 | 20.33 to 20.48 |
Nuveen Quality Municipal Income Fund
| 11.11 | 11.09 to 11.12 |
Nuveen Real Asset Income and Growth Fund
| 13.30 | 13.01 to 13.30 |
Nuveen Select Maturities Municipal Fund
| 9.06 | 9.05 to 9.09 |
Nuveen Select Tax Free Income Portfolio
| 13.77 | 13.75 to 13.83 |
Nuveen Taxable Municipal Income Fund
| 15.62 | 15.45 to 15.65 |
Nuveen Virginia Quality Municipal Income Fund
| 11.06 | 11.06 to 11.14 |
NVR, Inc.
| 7422.83 | 7371.85 to 7488.97 |
Occidental Petroleum Corporation
| 43.62 | 43.26 to 44.54 |
Oceaneering International, Inc.
| 20.47 | 20.28 to 20.92 |
Oil States International, Inc.
| 5.43 | 5.24 to 5.46 |
Old Republic International Corporation
| 36.81 | 36.69 to 37.04 |
Olin Corporation
| 20.38 | 20.11 to 21.03 |
Omnicom Group Inc.
| 71.06 | 70.76 to 71.81 |
One Liberty Properties, Inc.
| 23.06 | 22.98 to 23.33 |
Ooma, Inc.
| 12.23 | 11.86 to 12.28 |
Orion Engineered Carbons S.A
| 10.68 | 10.48 to 10.80 |
Orion Group Holdings, Inc.
| 8.37 | 8.34 to 8.73 |
Owens & Minor, Inc.
| 7.75 | 7.75 to 8.06 |
Owens Corning Inc
| 140.04 | 139.37 to 142.89 |
Owens-Illinois, Inc.
| 14.33 | 14.15 to 14.38 |
Oxford Industries, Inc.
| 41.79 | 41.42 to 42.98 |
Pacific Gas & Electric Co.
| 13.45 | 13.30 to 13.57 |
PagSeguro Digital Ltd.
| 7.92 | 7.90 to 8.60 |
Palo Alto Networks, Inc.
| 195.70 | 194.78 to 197.44 |
Paycom Software, Inc.
| 229.71 | 224.34 to 230.15 |
Pearson, Plc
| 14.19 | 14.16 to 14.31 |
PennyMac Mortgage Investment Trust
| 12.51 | 12.45 to 12.73 |
Penske Automotive Group, Inc.
| 165.03 | 163.20 to 166.37 |
Penumbra, Inc.
| 230.38 | 228.31 to 232.44 |
Permianville Royalty Trust
| 1.78 | 1.76 to 1.81 |
PermRock Royalty Trust
| 4.04 | 4.00 to 4.04 |
Petroleo Brasileiro S.A.- Petrobras
| 12.01 | 11.85 to 12.40 |
Petroleo Brasileiro S.A.- Petrobras
| 11.11 | 10.95 to 11.42 |
Pfizer, Inc.
| 24.47 | 24.39 to 24.78 |
PGIM Global Short Duration High Yield Fund, Inc.
| 12.80 | 12.75 to 12.99 |
PGIM Short Duration High Yield Fund, Inc.
| 14.01 | 14.00 to 14.12 |
Philip Morris International Inc
| 178.73 | 178.11 to 179.65 |
Phillips 66
| 125.90 | 125.31 to 127.27 |
Piedmont Office Realty Trust, Inc.
| 7.26 | 7.18 to 7.37 |
PIMCO California Municipal Income Fund
| 8.34 | 8.34 to 8.40 |
Pimco California Municipal Income Fund II
| 5.27 | 5.23 to 5.31 |
PIMCO California Municipal Income Fund III
| 6.07 | 6.07 to 6.11 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 6.31 | 6.29 to 6.35 |
Pimco Corporate & Income Opportunity Fund
| 13.77 | 13.75 to 13.84 |
Pimco Corporate & Income Stategy Fund
| 12.56 | 12.53 to 12.60 |
PIMCO Dynamic Income Fund
| 18.96 | 18.92 to 18.97 |
Pimco High Income Fund
| 4.79 | 4.78 to 4.79 |
PIMCO Income Strategy Fund
| 8.27 | 8.25 to 8.29 |
PIMCO Municipal Income Fund
| 7.67 | 7.66 to 7.74 |
Pimco Municipal Income Fund II
| 7.11 | 7.11 to 7.32 |
PIMCO Municipal Income Fund III
| 6.62 | 6.61 to 6.69 |
PIMCO New York Municipal Income Fund
| 6.81 | 6.81 to 6.84 |
Pimco New York Municipal Income Fund II
| 6.59 | 6.57 to 6.63 |
PIMCO New York Municipal Income Fund III
| 5.15 | 5.14 to 5.17 |
Pioneer Floating Rate Trust
| 9.78 | 9.73 to 9.83 |
Pioneer High Income Trust
| 8.04 | 8.04 to 8.09 |
Pioneer Municipal High Income Advantage Trust
| 8.15 | 8.13 to 8.16 |
Pioneer Municipal High Income Trust
| 8.96 | 8.94 to 8.96 |
Portland General Electric Company
| 40.02 | 39.81 to 40.50 |
Post Holdings, Inc.
| 106.58 | 106.47 to 108.97 |
Prestige Consumer Healthcare Inc.
| 75.77 | 74.75 to 76.32 |
Primerica, Inc.
| 267.39 | 265.82 to 269.37 |
Principal Real Estate Income Fund
| 10.41 | 10.39 to 10.46 |
Procter & Gamble Company (The)
| 155.10 | 153.63 to 155.57 |
Progressive Corporation (The)
| 246.41 | 245.10 to 248.09 |
ProPetro Holding Corp.
| 5.67 | 5.61 to 5.91 |
Proto Labs, Inc.
| 39.35 | 39.26 to 40.42 |
Prudential Financial, Inc.
| 103.27 | 102.62 to 103.40 |
Prudential Public Limited Company
| 24.65 | 24.61 to 24.76 |
Public Storage
| 284.06 | 280.69 to 284.29 |
Putnam Managed Municipal Income Trust
| 5.86 | 5.83 to 5.88 |
Putnam Municipal Opportunities Trust
| 9.76 | 9.72 to 9.86 |
Putnam Premier Income Trust
| 3.62 | 3.61 to 3.64 |
Q2 Holdings, Inc.
| 90.94 | 89.91 to 92.07 |
Quad Graphics, Inc
| 5.42 | 5.39 to 5.54 |
Quaker Chemical Corporation
| 119.09 | 118.25 to 123.61 |
Quanex Building Products Corporation
| 18.43 | 18.18 to 19.04 |
Quest Diagnostics Incorporated
| 166.91 | 165.88 to 170.29 |
Radian Group Inc.
| 33.80 | 33.67 to 34.15 |
Range Resources Corporation
| 38.28 | 37.99 to 38.69 |
Ranger Energy Services, Inc.
| 11.55 | 11.48 to 11.73 |
RE/MAX Holdings, Inc.
| 8.11 | 8.06 to 8.28 |
Ready Capital Corporation
| 4.21 | 4.18 to 4.32 |
Realty Income Corporation
| 56.47 | 56.30 to 56.82 |
Reinsurance Group of America, Incorporated
| 194.81 | 194.58 to 197.88 |
RELX PLC
| 52.90 | 52.76 to 53.50 |
RenaissanceRe Holdings Ltd.
| 235.96 | 235.88 to 239.57 |
Republic Services, Inc.
| 240.50 | 239.91 to 242.09 |
REV Group, Inc.
| 46.33 | 45.82 to 47.04 |
Rexford Industrial Realty, Inc.
| 36.51 | 35.33 to 36.58 |
RH
| 195.49 | 193.65 to 199.80 |
Ringcentral, Inc.
| 26.67 | 26.38 to 26.89 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 14.09 | 14.09 to 14.19 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.40 | 8.39 to 8.47 |
RLI Corp.
| 70.25 | 70.14 to 71.10 |
Rogers Corporation
| 65.50 | 64.82 to 67.12 |
Rollins, Inc.
| 55.80 | 55.75 to 56.31 |
Roper Technologies, Inc.
| 544.79 | 540.40 to 549.52 |
RPC, Inc.
| 4.77 | 4.68 to 4.85 |
Ryman Hospitality Properties, Inc.
| 99.99 | 99.57 to 101.40 |
Sabine Royalty Trust
| 66.15 | 65.85 to 66.41 |
Safehold Inc.
| 14.73 | 14.65 to 15.23 |
SailPoint Technologies Holdings, Inc.
| 21.32 | 20.52 to 21.67 |
Salesforce.com Inc
| 262.38 | 259.12 to 262.98 |
San Juan Basin Royalty Trust
| 5.97 | 5.95 to 6.07 |
SandRidge Energy, Inc.
| 10.22 | 10.19 to 10.40 |
Sasol Ltd.
| 4.99 | 4.97 to 5.06 |
Saul Centers, Inc.
| 32.88 | 32.81 to 33.53 |
Schlumberger N.V.
| 33.32 | 33.17 to 35.09 |
Scudder Municiple Income Trust
| 8.60 | 8.60 to 8.68 |
SEACOR Marine Holdings Inc.
| 5.22 | 5.22 to 5.52 |
Seadrill Limited
| 28.16 | 28.11 to 29.20 |
Sealed Air Corporation
| 31.19 | 31.04 to 31.64 |
Select Medical Holdings Corporation
| 14.38 | 14.32 to 14.93 |
Service Corporation International
| 79.83 | 79.32 to 80.62 |
ServiceNow, Inc.
| 963.40 | 949.73 to 963.49 |
Shake Shack, Inc.
| 134.86 | 133.44 to 136.01 |
Sherwin-Williams Company (The)
| 340.07 | 335.96 to 340.09 |
Shutterstock, Inc.
| 18.17 | 18.05 to 18.63 |
Simpson Manufacturing Company, Inc.
| 159.23 | 157.39 to 160.15 |
SITE Centers Corp.
| 11.06 | 11.03 to 11.33 |
SiteOne Landscape Supply, Inc.
| 124.37 | 123.21 to 126.51 |
SK Telecom Co., Ltd.
| 22.15 | 22.15 to 22.38 |
Skyline Champion Corporation
| 64.23 | 63.38 to 65.23 |
SL Green Realty Corp
| 60.19 | 59.99 to 61.67 |
SM Energy Company
| 25.89 | 25.87 to 27.09 |
Sonic Automotive, Inc.
| 76.94 | 75.76 to 77.05 |
Southern Copper Corporation
| 96.44 | 96.01 to 97.64 |
Spartan Energy Acquisition Corp
| 104.52 | 104.52 to 104.52 |
Spotify Technology S.A.
| 695.48 | 685.47 to 719.00 |
Sprint Corporation
| 18.01 | 17.93 to 18.26 |
Stag Industrial, Inc.
| 35.64 | 35.14 to 35.65 |
Standard Motor Products, Inc.
| 31.42 | 31.00 to 32.39 |
Standex International Corporation
| 157.11 | 155.98 to 157.62 |
Star Group, L.P.
| 11.75 | 11.70 to 11.84 |
STARWOOD PROPERTY TRUST, INC.
| 19.64 | 19.59 to 19.93 |
Steelcase Inc.
| 10.16 | 10.11 to 10.37 |
Stepan Company
| 56.28 | 55.86 to 57.58 |
STERIS plc
| 225.58 | 222.89 to 226.87 |
Stewart Information Services Corporation
| 58.44 | 58.12 to 59.21 |
Stifel Financial Corporation
| 21.02 | 20.74 to 21.04 |
Stone Harbor Emerging Markets Income Fund
| 5.00 | 4.98 to 5.04 |
Stoneridge, Inc.
| 6.73 | 6.68 to 6.98 |
STRATS Trust
| 9.31 | 9.28 to 9.31 |
Sturm, Ruger & Company, Inc.
| 34.83 | 34.83 to 35.75 |
Suburban Propane Partners, L.P.
| 18.40 | 18.33 to 18.54 |
Sumitomo Mitsui Financial Group Inc
| 14.53 | 14.51 to 14.68 |
Sun Communities, Inc.
| 125.30 | 124.39 to 125.92 |
Sun Life Financial Inc.
| 62.20 | 61.93 to 62.41 |
Sunoco LP
| 53.34 | 52.04 to 53.37 |
Suzano Papel e Celulose S.A.
| 9.06 | 9.01 to 9.17 |
Swiss Helvetia Fund, Inc. (The)
| 6.24 | 6.22 to 6.25 |
Takeda Pharmaceutical Company Limited
| 14.43 | 14.41 to 14.72 |
Tallgrass Energy, LP
| 6.00 | 5.71 to 6.05 |
Talos Energy, Inc.
| 8.50 | 8.45 to 8.68 |
Targa Resources, Inc.
| 171.11 | 167.51 to 172.70 |
Team, Inc.
| 17.37 | 17.11 to 18.11 |
TechnipFMC plc
| 32.74 | 32.32 to 32.90 |
Teck Resources Ltd
| 37.52 | 37.42 to 38.29 |
Teekay Corporation
| 7.58 | 7.53 to 7.69 |
TEGNA Inc.
| 3.54 | 3.51 to 3.65 |
TEGNA Inc.
| 16.72 | 16.68 to 17.10 |
Tekla Healthcare Opportunies Fund
| 17.21 | 17.12 to 17.70 |
Teladoc Health, Inc.
| 8.05 | 7.82 to 8.14 |
Teleflex Incorporated
| 111.06 | 110.83 to 114.36 |
Telefonica Brasil S.A.
| 11.05 | 11.03 to 11.36 |
Telefonica SA
| 5.18 | 5.16 to 5.22 |
Templeton Emerging Markets Income Fund, Inc.
| 5.85 | 5.85 to 6.11 |
Tenaris S.A.
| 36.66 | 36.50 to 37.34 |
Tenneco Inc.
| 19.05 | 19.00 to 19.54 |
Teradata Corporation
| 21.59 | 21.51 to 21.91 |
Ternium S.A.
| 30.36 | 30.26 to 30.84 |
Terreno Realty Corporation
| 56.44 | 55.70 to 56.47 |
Tetra Technologies, Inc.
| 3.33 | 3.28 to 3.44 |
Teva Pharmaceutical Industries Limited
| 16.06 | 15.94 to 16.49 |
Texas Pacific Land Trust
| 997.11 | 995.39 to 1011.98 |
The Gabelli Healthcare & Wellness Trust
| 9.34 | 9.31 to 9.49 |
The Hanover Insurance Group, Inc.
| 165.50 | 164.27 to 167.00 |
Thermon Group Holdings, Inc.
| 27.70 | 27.42 to 28.23 |
Thor Industries, Inc.
| 89.72 | 89.08 to 90.98 |
Tidewater Inc.
| 47.93 | 47.48 to 49.67 |
Titan International, Inc.
| 9.04 | 8.91 to 9.31 |
TJX Companies, Inc. (The)
| 122.17 | 122.00 to 122.82 |
Toyota Motor Corp Ltd Ord
| 168.65 | 168.51 to 170.16 |
Transcontinental Realty Investors, Inc.
| 39.54 | 39.09 to 41.31 |
Transocean Ltd.
| 2.63 | 2.59 to 2.67 |
Transportadora De Gas Sa Ord B
| 26.00 | 25.96 to 26.91 |
Tredegar Corporation
| 8.73 | 8.72 to 9.08 |
Treehouse Foods, Inc.
| 20.01 | 19.65 to 20.52 |
TriNet Group, Inc.
| 63.90 | 63.76 to 65.11 |
Trinity Industries, Inc.
| 26.28 | 26.17 to 26.94 |
Trinseo S.A.
| 2.80 | 2.78 to 2.93 |
Turkcell Iletisim Hizmetleri AS
| 5.77 | 5.77 to 5.83 |
Two Harbors Investments Corp
| 9.87 | 9.76 to 10.09 |
Tyler Technologies, Inc.
| 564.36 | 560.01 to 565.93 |
Tyson Foods, Inc.
| 53.41 | 53.29 to 54.12 |
U.S. Bancorp
| 45.69 | 45.08 to 45.92 |
U.S. Physical Therapy, Inc.
| 74.00 | 73.81 to 75.25 |
UDR, Inc.
| 40.73 | 40.63 to 41.03 |
Ultrapar Participacoes S.A.
| 2.83 | 2.80 to 2.93 |
UMH Properties, Inc.
| 16.91 | 16.77 to 17.03 |
Under Armour, Inc.
| 6.46 | 6.41 to 6.54 |
Under Armour, Inc.
| 6.86 | 6.79 to 6.97 |
Unifi, Inc.
| 4.65 | 4.61 to 4.70 |
Unifirst Corporation
| 175.42 | 173.82 to 179.88 |
Unilever PLC
| 59.70 | 59.67 to 60.02 |
Union Pacific Corporation
| 224.87 | 222.34 to 228.42 |
Unisys Corporation
| 4.26 | 4.14 to 4.29 |
United Microelectronics Corporation
| 7.48 | 7.44 to 7.52 |
United Parcel Service, Inc.
| 99.22 | 98.58 to 99.78 |
UnitedHealth Group Incorporated
| 282.65 | 280.81 to 288.07 |
UNITIL Corporation
| 51.29 | 50.81 to 51.38 |
Universal Corporation
| 54.47 | 54.27 to 55.43 |
Universal Health Realty Income Trust
| 40.53 | 40.24 to 40.85 |
Universal Health Services, Inc.
| 168.94 | 168.36 to 171.32 |
UNIVERSAL INSURANCE HOLDINGS INC
| 25.23 | 25.12 to 25.33 |
Universal Technical Institute Inc
| 32.52 | 32.08 to 33.06 |
Unum Group
| 23.10 | 23.08 to 23.27 |
USA Compression Partners, LP
| 24.24 | 24.03 to 24.45 |
USANA Health Sciences, Inc.
| 30.35 | 30.10 to 30.93 |
VAALCO Energy, Inc.
| 3.55 | 3.55 to 3.66 |
Vail Resorts, Inc.
| 159.24 | 157.34 to 160.00 |
Valvoline Inc.
| 36.37 | 36.20 to 36.81 |
Veeva Systems Inc.
| 282.29 | 275.44 to 284.33 |
Verizon Communications Inc.
| 40.84 | 40.69 to 41.12 |
Virtus Global Multi-Sector Income Fund
| 7.73 | 7.72 to 7.77 |
Visa Inc.
| 349.05 | 347.16 to 349.50 |
Vistra Energy Corp.
| 193.01 | 182.80 to 195.12 |
Vonage Holdings Corp.
| 15.90 | 15.74 to 16.98 |
Voya Global Advantage and Premium Opportunity Fund
| 9.74 | 9.69 to 9.76 |
W&T Offshore, Inc.
| 1.70 | 1.66 to 1.74 |
W.P. Carey Inc.
| 61.69 | 61.19 to 61.76 |
W.R. Berkley Corporation
| 68.75 | 68.16 to 69.24 |
W.W. Grainger, Inc.
| 1028.35 | 1018.68 to 1032.38 |
Wabash National Corporation
| 9.69 | 9.53 to 9.94 |
Walmart Inc.
| 95.05 | 94.50 to 95.48 |
Waste Connections, Inc.
| 182.64 | 181.83 to 183.87 |
Waste Management, Inc.
| 227.32 | 225.82 to 228.35 |
Waters Corporation
| 287.53 | 285.00 to 299.60 |
West Pharmaceutical Services, Inc.
| 210.89 | 206.80 to 222.69 |
Western Asset Bond Fund
| 10.79 | 10.77 to 10.80 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 11.63 | 11.60 to 11.74 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.45 | 16.27 to 16.46 |
Western Asset Investment Grade Income Fund Inc.
| 12.84 | 12.73 to 12.84 |
Western Asset Managed Municipals Fund, Inc.
| 9.84 | 9.84 to 9.90 |
Western Asset Municipal High Income Fund, Inc.
| 6.80 | 6.74 to 6.80 |
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.65 | 8.65 to 8.84 |
Western Union Company (The)
| 8.02 | 7.99 to 8.17 |
Westlake Chemical Partners LP
| 22.17 | 22.11 to 22.28 |
Weyerhaeuser Company
| 25.31 | 25.16 to 25.77 |
Wheaton Precious Metals Corp.
| 88.32 | 87.96 to 89.79 |
Whirlpool Corporation
| 93.18 | 92.46 to 96.32 |
Whitestone REIT
| 12.44 | 12.37 to 12.59 |
WideOpenWest, Inc.
| 3.85 | 3.81 to 3.89 |
Williams Companies, Inc. (The)
| 59.35 | 58.24 to 59.97 |
Winnebago Industries, Inc.
| 29.62 | 29.45 to 30.72 |
Workiva Inc.
| 66.51 | 66.01 to 67.33 |
Worthington Industries, Inc.
| 62.23 | 61.97 to 63.42 |
WPP plc
| 27.83 | 27.77 to 28.27 |
X Financial
| 18.23 | 18.13 to 18.64 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 5.57 | 5.54 to 5.58 |
Xenia Hotels & Resorts, Inc.
| 12.74 | 12.61 to 12.92 |
Xerox Corporation
| 5.07 | 4.87 to 5.07 |
Yelp Inc.
| 34.46 | 34.31 to 34.92 |
Yext, Inc.
| 8.18 | 8.14 to 8.30 |
YPF Sociedad Anonima
| 30.73 | 30.70 to 31.73 |
Zoetis Inc.
| 148.60 | 147.59 to 150.85 |