Company | Close | Range |
111, Inc.
| 7.84 | 7.66 to 7.90 |
1-800 FLOWERS.COM, Inc.
| 4.65 | 4.60 to 4.75 |
Accelerate Diagnostics, Inc.
| 0.03 | 0.03 to 0.08 |
ACI Worldwide, Inc.
| 48.87 | 48.57 to 49.36 |
Adial Pharmaceuticals, Inc
| 0.66 | 0.64 to 0.68 |
ADMA Biologics Inc
| 19.69 | 19.23 to 19.97 |
Adverum Biotechnologies, Inc.
| 2.12 | 2.01 to 2.20 |
AdvisorShares Dorsey Wright Short ETF
| 7.52 | 7.49 to 7.57 |
Affimed N.V.
| 0.28 | 0.18 to 0.57 |
Akamai Technologies, Inc.
| 78.03 | 76.23 to 78.05 |
Akari Therapeutics Plc
| 1.27 | 1.22 to 1.34 |
Aldeyra Therapeutics, Inc.
| 2.16 | 2.08 to 2.17 |
Allakos Inc.
| 0.33 | 0.33 to 0.33 |
Allogene Therapeutics, Inc.
| 1.11 | 1.06 to 1.15 |
Altisource Portfolio Solutions S.A.
| 0.81 | 0.78 to 0.84 |
A-Mark Precious Metals, Inc.
| 21.43 | 20.95 to 21.49 |
Ambac Financial Group, Inc.
| 8.04 | 7.65 to 8.11 |
Amedisys Inc
| 94.62 | 93.43 to 94.70 |
AMERISAFE, Inc.
| 47.95 | 47.08 to 48.02 |
Amgen Inc.
| 272.41 | 267.73 to 272.54 |
Amicus Therapeutics, Inc.
| 6.43 | 5.91 to 6.44 |
AnaptysBio, Inc.
| 20.22 | 19.98 to 20.73 |
Anavex Life Sciences Corp.
| 8.32 | 8.21 to 8.46 |
ANI Pharmaceuticals, Inc.
| 59.99 | 58.99 to 60.60 |
Anika Therapeutics Inc.
| 12.19 | 11.83 to 12.36 |
Anixa Biosciences, Inc.
| 2.65 | 2.58 to 2.69 |
Apellis Pharmaceuticals, Inc.
| 17.45 | 16.34 to 17.79 |
Apogee Enterprises, Inc.
| 41.38 | 40.75 to 41.46 |
Applied DNA Sciences Inc
| 0.67 | 0.63 to 0.81 |
Aptevo Therapeutics Inc.
| 0.32 | 0.32 to 0.34 |
Aqua Metals, Inc.
| 1.10 | 1.03 to 1.16 |
Aquestive Therapeutics, Inc.
| 2.38 | 2.34 to 2.48 |
Arbutus Biopharma Corporation
| 3.08 | 3.05 to 3.15 |
Arcturus Therapeutics Ltd.
| 11.65 | 11.42 to 11.88 |
Ardelyx, Inc.
| 3.88 | 3.42 to 4.04 |
argenx SE
| 565.63 | 557.21 to 568.00 |
Arsanis, Inc.
| 0.72 | 0.70 to 0.76 |
Artesian Resources Corporation
| 33.92 | 33.26 to 34.20 |
Arvinas, Inc.
| 6.49 | 6.16 to 6.63 |
Ascendis Pharma A/S
| 157.60 | 154.80 to 160.56 |
Asia Pacific Wire & Cable Corporation Limited
| 1.56 | 1.56 to 1.61 |
Atara Biotherapeutics, Inc.
| 6.84 | 6.76 to 7.50 |
Atlanticus Holdings Corporation
| 52.47 | 52.01 to 53.62 |
ATN International, Inc.
| 14.58 | 14.30 to 14.80 |
AudioCodes Ltd.
| 8.70 | 8.67 to 8.80 |
AxoGen, Inc.
| 11.83 | 11.67 to 12.11 |
Axsome Therapeutics, Inc.
| 107.53 | 106.49 to 108.90 |
B. Riley Financial, Inc.
| 7.70 | 6.76 to 7.82 |
B. Riley Financial, Inc.
| 2.44 | 2.30 to 2.44 |
B. Riley Financial, Inc.
| 5.05 | 4.86 to 5.21 |
BancFirst Corporation
| 26.05 | 26.05 to 26.05 |
BankFinancial Corporation
| 11.92 | 11.90 to 12.13 |
Barrick Gold Corporation
| 18.86 | 18.86 to 19.41 |
Bassett Furniture Industries, Incorporated
| 17.30 | 17.18 to 17.97 |
BCB Bancorp, Inc. (NJ)
| 8.36 | 8.36 to 8.49 |
Benitec Biopharma Limited
| 13.60 | 13.50 to 14.13 |
BioLife Solutions, Inc.
| 23.59 | 21.56 to 23.64 |
BioMarin Pharmaceutical Inc.
| 59.27 | 57.82 to 59.73 |
Bionano Genomics, Inc.
| 3.79 | 3.77 to 4.17 |
Bio-Techne Corp
| 49.15 | 47.55 to 49.18 |
BioTelemetry, Inc.
| 1.55 | 1.55 to 1.62 |
BioXcel Therapeutics, Inc.
| 1.45 | 1.42 to 1.51 |
Bridgeline Digital, Inc.
| 1.65 | 1.65 to 1.83 |
Bridgford Foods Corporation
| 7.75 | 7.75 to 7.93 |
Broadway Financial Corporation
| 6.30 | 6.20 to 6.62 |
Bruker Corporation
| 37.53 | 35.29 to 37.55 |
Caesarstone Ltd.
| 2.07 | 1.99 to 2.13 |
Capricor Therapeutics, Inc.
| 9.44 | 9.07 to 9.94 |
Casella Waste Systems, Inc.
| 114.52 | 113.70 to 115.21 |
Caseys General Stores, Inc.
| 456.15 | 442.43 to 456.49 |
CASI Pharmaceuticals, Inc.
| 1.94 | 1.77 to 1.97 |
Cellectar Biosciences, Inc.
| 0.25 | 0.24 to 0.26 |
Centrexion Therapeutics Corporation
| 0.71 | 0.70 to 0.79 |
CEVA, Inc.
| 21.23 | 21.16 to 21.89 |
Champions Oncology, Inc.
| 6.35 | 6.02 to 6.39 |
China SXT Pharmaceuticals, Inc.
| 1.20 | 1.17 to 1.61 |
ChinaNet Online Holdings, Inc.
| 1.54 | 1.48 to 1.55 |
Clarus Corporation
| 3.27 | 3.16 to 3.30 |
ClearOne, Inc.
| 0.52 | 0.51 to 0.54 |
CME Group Inc.
| 276.29 | 273.44 to 276.56 |
Coca-Cola Consolidated, Inc.
| 1175.86 | 1156.03 to 1177.96 |
Cocrystal Pharma, Inc.
| 1.42 | 1.40 to 1.50 |
Cogent Communications Holdings, Inc.
| 50.59 | 49.98 to 51.53 |
Coherus BioSciences, Inc.
| 0.76 | 0.75 to 0.84 |
CollPlant Holdings, Ltd.
| 1.73 | 1.70 to 1.75 |
comScore, Inc.
| 4.92 | 4.92 to 5.28 |
Comstock Holding Companies, Inc.
| 10.00 | 9.85 to 10.32 |
CoStar Group, Inc.
| 76.99 | 75.85 to 77.25 |
CPI Card Group Inc.
| 24.17 | 23.34 to 24.73 |
Credit Suisse AG
| 158.43 | 157.34 to 163.99 |
Credit Suisse AG
| 77.69 | 77.09 to 78.20 |
Crinetics Pharmaceuticals, Inc.
| 31.24 | 30.89 to 31.80 |
Criteo S.A.
| 28.42 | 28.10 to 29.00 |
CSP Inc.
| 14.51 | 14.10 to 15.04 |
Cue Biopharma, Inc.
| 0.72 | 0.72 to 0.75 |
Cumulus Media Inc.
| 0.19 | 0.16 to 0.20 |
CVD Equipment Corporation
| 2.59 | 2.55 to 2.67 |
Cytokinetics, Incorporated
| 31.00 | 29.75 to 31.54 |
Cytosorbents Corporation
| 0.90 | 0.83 to 0.91 |
Dare Bioscience, Inc.
| 2.89 | 2.88 to 2.92 |
DarioHealth Corp.
| 0.66 | 0.64 to 0.68 |
Denali Therapeutics Inc.
| 13.78 | 13.69 to 14.24 |
Dorchester Minerals, L.P.
| 28.31 | 28.25 to 28.62 |
DURECT Corporation
| 0.63 | 0.60 to 0.65 |
Dynavax Technologies Corporation
| 9.67 | 9.45 to 9.81 |
EDAP TMS S.A.
| 1.76 | 1.59 to 1.79 |
eHealth, Inc.
| 4.42 | 4.38 to 4.49 |
Ekso Bionics Holdings, Inc.
| 0.37 | 0.36 to 0.43 |
Elbit Systems Ltd.
| 395.15 | 389.41 to 397.89 |
electroCore, Inc.
| 5.40 | 4.91 to 5.87 |
Electro-Sensors, Inc.
| 3.80 | 3.72 to 3.91 |
ENDRA Life Sciences Inc.
| 3.23 | 3.07 to 3.38 |
Energy Recovery, Inc.
| 13.16 | 12.53 to 13.25 |
Entera Bio Ltd.
| 2.03 | 1.94 to 2.03 |
Equillium, Inc.
| 0.37 | 0.37 to 0.39 |
Erie Indemnity Company
| 373.94 | 366.47 to 374.21 |
Esperion Therapeutics, Inc.
| 0.80 | 0.75 to 0.81 |
ESSA Pharma Inc.
| 1.71 | 1.69 to 1.72 |
Evolus, Inc.
| 9.70 | 9.68 to 10.24 |
eXp World Holdings, Inc.
| 8.00 | 7.90 to 8.08 |
EyePoint Pharmaceuticals, Inc.
| 6.13 | 5.73 to 6.15 |
EZCORP, Inc.
| 13.96 | 13.73 to 14.05 |
Farmer Brothers Company
| 1.49 | 1.47 to 1.58 |
FAT Brands Inc.
| 2.55 | 2.55 to 2.74 |
Fate Therapeutics, Inc.
| 1.07 | 1.00 to 1.12 |
Fidelity Southern Corporation
| 6.82 | 6.64 to 7.00 |
First Guaranty Bancshares, Inc.
| 9.46 | 9.39 to 9.72 |
First Northwest Bancorp
| 9.56 | 9.52 to 9.73 |
First Trust Low Duration Opportunities ETF
| 48.97 | 48.94 to 49.08 |
First Trust Nasdaq Food & Beverage ETF
| 22.97 | 22.71 to 22.97 |
First Trust TCW Opportunistic Fixed Income ETF
| 43.24 | 43.22 to 43.36 |
FirstCash, Inc.
| 126.69 | 125.10 to 127.49 |
Foresight Autonomous Holdings Ltd.
| 0.62 | 0.60 to 0.66 |
FRP Holdings, Inc.
| 26.58 | 26.01 to 26.73 |
Future FinTech Group Inc.
| 1.50 | 1.40 to 1.51 |
Gaia, Inc.
| 4.31 | 4.27 to 4.54 |
Galectin Therapeutics Inc.
| 1.28 | 1.21 to 1.34 |
Galmed Pharmaceuticals Ltd.
| 1.19 | 1.19 to 1.25 |
Gaming and Leisure Properties, Inc.
| 47.61 | 46.98 to 47.76 |
Geospace Technologies Corporation
| 6.18 | 6.06 to 6.28 |
Geron Corporation
| 1.27 | 1.19 to 1.28 |
GigaMedia Limited
| 1.44 | 1.43 to 1.45 |
Gilead Sciences, Inc.
| 102.50 | 100.23 to 102.55 |
Global Water Resources, Inc.
| 10.42 | 10.07 to 10.48 |
Globus Maritime Limited
| 1.05 | 1.05 to 1.10 |
Good Times Restaurants Inc.
| 1.60 | 1.58 to 1.66 |
Guardant Health, Inc.
| 40.67 | 40.13 to 41.06 |
Gulf Island Fabrication, Inc.
| 6.17 | 6.15 to 6.49 |
Gulf Resources, Inc.
| 0.63 | 0.61 to 0.67 |
Halozyme Therapeutics, Inc.
| 52.02 | 48.64 to 52.75 |
HealthStream, Inc.
| 28.49 | 27.51 to 28.62 |
Hennessy Advisors, Inc.
| 10.76 | 10.08 to 11.04 |
Heron Therapeutics, Inc.
| 1.97 | 1.85 to 1.98 |
Home Federal Bancorp, Inc. of Louisiana
| 13.00 | 13.00 to 13.43 |
Horizon Technology Finance Corporation
| 7.31 | 7.28 to 7.48 |
Hoth Therapeutics, Inc.
| 0.86 | 0.82 to 0.88 |
Hovnanian Enterprises Inc
| 16.38 | 16.36 to 16.47 |
Hutchison China MediTech Limited
| 13.39 | 13.30 to 13.60 |
ICON plc
| 131.63 | 129.25 to 133.62 |
Iconix Brand Group, Inc.
| 1.79 | 1.64 to 1.80 |
Ideal Power Inc.
| 5.03 | 4.99 to 5.50 |
Identiv, Inc.
| 3.29 | 3.12 to 3.35 |
ImmuCell Corporation
| 5.27 | 5.21 to 5.48 |
Immuron Limited
| 1.71 | 1.71 to 1.82 |
Innodata Inc.
| 36.73 | 35.11 to 36.95 |
Innospec Inc.
| 88.99 | 86.85 to 89.03 |
Innoviva, Inc.
| 18.58 | 18.13 to 18.75 |
Inogen, Inc
| 6.09 | 5.73 to 6.12 |
Inseego Corp.
| 7.72 | 7.69 to 7.93 |
Insmed, Inc.
| 68.12 | 66.63 to 68.35 |
Integra LifeSciences Holdings Corporation
| 13.57 | 12.83 to 13.64 |
International Money Express, Inc.
| 11.51 | 11.37 to 11.58 |
Invesco DWA Healthcare Momentum ETF
| 37.04 | 36.65 to 37.04 |
Iovance Biotherapeutics, Inc.
| 1.66 | 1.64 to 1.72 |
IRIDEX Corporation
| 1.01 | 1.00 to 1.04 |
Ironwood Pharmaceuticals, Inc.
| 0.57 | 0.53 to 0.62 |
iShares 1-3 Year International Treasury Bond ETF
| 73.06 | 72.82 to 73.29 |
iShares 1-3 Year Treasury Bond ETF
| 82.40 | 82.39 to 82.49 |
iShares 20+ Year Treasury Bond ETF
| 86.30 | 86.20 to 86.89 |
iShares 3-7 Year Treasury Bond ETF
| 117.44 | 117.43 to 117.74 |
iShares 7-10 Year Treasury Bond ETF
| 93.97 | 93.96 to 94.33 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 50.46 | 50.41 to 50.59 |
iShares Core 1-5 Year USD Bond ETF
| 48.20 | 48.19 to 48.28 |
iShares Core Total USD Bond Market ETF
| 45.52 | 45.50 to 45.63 |
iShares Global Green Bond ETF
| 46.92 | 46.90 to 47.03 |
iShares GNMA Bond ETF
| 43.30 | 43.26 to 43.60 |
iShares International Treasury Bond ETF
| 40.91 | 40.82 to 41.22 |
iShares MBS ETF
| 92.37 | 92.32 to 92.66 |
iShares MSCI Global Gold Miners ETF
| 38.80 | 37.88 to 38.89 |
iShares Nasdaq Biotechnology Index Fund
| 121.16 | 118.52 to 121.21 |
Iterum Therapeutics plc
| 0.99 | 0.93 to 0.99 |
J & J Snack Foods Corp.
| 116.50 | 114.44 to 117.19 |
Jack In The Box Inc.
| 23.75 | 23.29 to 24.38 |
Jaguar Health, Inc.
| 5.88 | 5.50 to 6.39 |
John B. Sanfilippo & Son, Inc.
| 63.78 | 61.84 to 63.80 |
Kala Pharmaceuticals, Inc.
| 3.67 | 3.27 to 3.85 |
KalVista Pharmaceuticals, Inc.
| 11.93 | 11.61 to 12.10 |
Karyopharm Therapeutics Inc.
| 5.32 | 5.25 to 5.64 |
Kentucky First Federal Bancorp
| 2.50 | 2.50 to 2.59 |
Kezar Life Sciences, Inc.
| 4.07 | 3.99 to 4.19 |
Kingstone Companies, Inc
| 17.32 | 17.17 to 17.72 |
Kirkland's, Inc.
| 1.20 | 1.19 to 1.23 |
Kodiak Sciences Inc
| 3.50 | 3.13 to 3.52 |
Krystal Biotech, Inc.
| 130.60 | 127.66 to 131.50 |
Kura Oncology, Inc.
| 6.02 | 5.89 to 6.20 |
L.B. Foster Company
| 19.40 | 19.25 to 19.65 |
Lancaster Colony Corporation
| 169.49 | 166.85 to 169.49 |
Lantheus Holdings, Inc.
| 81.24 | 78.58 to 81.50 |
Legacy Housing Corporation
| 23.60 | 23.20 to 23.75 |
LeMaitre Vascular, Inc.
| 84.77 | 82.93 to 85.27 |
LendingTree, Inc.
| 38.21 | 37.60 to 38.72 |
Lexicon Pharmaceuticals, Inc.
| 0.54 | 0.52 to 0.55 |
Liberty Global plc
| 9.75 | 9.74 to 10.03 |
Liberty Global plc
| 9.40 | 9.40 to 9.40 |
Liberty Global plc
| 10.03 | 10.02 to 10.28 |
Lifetime Brands, Inc.
| 3.28 | 3.28 to 3.37 |
Lifeway Foods, Inc.
| 22.42 | 22.42 to 22.98 |
Ligand Pharmaceuticals Incorporated
| 104.54 | 103.00 to 105.19 |
Liquidity Services, Inc.
| 24.51 | 24.24 to 25.08 |
LivePerson, Inc.
| 0.81 | 0.78 to 0.83 |
Loncar Cancer Immunotherapy ETF
| 8.90 | 8.86 to 8.90 |
Loop Industries, Inc.
| 1.02 | 0.90 to 1.06 |
Madrigal Pharmaceuticals, Inc.
| 290.96 | 288.00 to 294.40 |
MakeMyTrip Limited
| 105.44 | 102.50 to 106.25 |
Mammoth Energy Services, Inc.
| 2.46 | 2.36 to 2.48 |
Manhattan Bridge Capital, Inc
| 5.12 | 5.05 to 5.18 |
MannKind Corporation
| 4.37 | 4.35 to 4.55 |
Marine Petroleum Trust
| 3.80 | 3.80 to 3.87 |
Marker Therapeutics, Inc.
| 1.11 | 1.07 to 1.15 |
MarketAxess Holdings, Inc.
| 216.01 | 212.08 to 216.17 |
Masimo Corporation
| 155.62 | 152.97 to 156.14 |
Match Group, Inc.
| 29.25 | 28.90 to 29.35 |
MediciNova, Inc.
| 1.32 | 1.32 to 1.38 |
MeiraGTx Holdings plc
| 4.99 | 4.91 to 5.15 |
Mercer International Inc.
| 4.18 | 3.97 to 4.23 |
Mercury Systems Inc
| 46.14 | 45.47 to 46.37 |
Mereo BioPharma Group plc
| 2.24 | 2.12 to 2.27 |
Merus N.V.
| 41.56 | 39.40 to 41.83 |
Microvision, Inc.
| 1.12 | 1.06 to 1.15 |
Middlesex Water Company
| 58.42 | 56.43 to 58.66 |
MIND C.T.I. Ltd.
| 1.47 | 1.46 to 1.50 |
Minerva Neurosciences, Inc
| 1.50 | 1.50 to 1.57 |
Moderna, Inc.
| 24.86 | 23.67 to 25.44 |
Moleculin Biotech, Inc.
| 0.94 | 0.91 to 0.96 |
Mondelez International, Inc.
| 65.32 | 64.33 to 65.39 |
Monro, Inc.
| 13.58 | 12.91 to 13.69 |
Monroe Capital Corporation
| 6.47 | 6.43 to 6.59 |
Mustang Bio, Inc.
| 1.12 | 1.10 to 1.14 |
My Size, Inc.
| 1.16 | 1.10 to 1.16 |
Myriad Genetics, Inc.
| 4.13 | 4.05 to 4.18 |
Nano Dimension Ltd.
| 1.56 | 1.55 to 1.58 |
NanoVibronix, Inc.
| 1.23 | 1.15 to 1.44 |
Natera, Inc.
| 152.59 | 149.14 to 153.40 |
National CineMedia, Inc.
| 5.11 | 4.96 to 5.13 |
Natural Health Trends Corp.
| 4.77 | 4.76 to 4.87 |
NeoGenomics, Inc.
| 8.11 | 7.73 to 8.15 |
Neonode Inc.
| 10.77 | 10.02 to 10.94 |
Neuronetics, Inc.
| 4.22 | 4.18 to 4.33 |
New Fortress Energy LLC
| 2.66 | 2.26 to 2.66 |
Noodles & Company
| 0.89 | 0.85 to 0.95 |
NuCana plc
| 0.04 | 0.04 to 0.06 |
Ocular Therapeutix, Inc.
| 7.22 | 7.08 to 7.39 |
Odyssey Marine Exploration, Inc.
| 0.96 | 0.93 to 1.04 |
Office Properties Income Trust
| 0.23 | 0.23 to 0.24 |
Omeros Corporation
| 3.22 | 2.97 to 3.93 |
Omnicell, Inc.
| 27.96 | 27.52 to 28.61 |
Oncolytics Biotech Inc.
| 0.47 | 0.45 to 0.50 |
Oramed Pharmaceuticals Inc.
| 2.15 | 2.09 to 2.29 |
OraSure Technologies, Inc.
| 2.43 | 2.41 to 2.51 |
O'Reilly Automotive, Inc.
| 1381.66 | 1365.04 to 1382.44 |
Organogenesis Holdings Inc.
| 3.08 | 3.01 to 3.12 |
Origin Agritech Limited
| 1.16 | 1.14 to 1.19 |
Orthofix Medical Inc.
| 12.14 | 12.13 to 12.43 |
Ovid Therapeutics Inc.
| 0.30 | 0.30 to 0.31 |
Oxbridge Re Holdings Limited
| 0.41 | 0.29 to 0.42 |
Oxford Square Capital Corp.
| 2.45 | 2.43 to 2.46 |
Pacific Biosciences of California, Inc.
| 1.04 | 0.95 to 1.06 |
Pan American Silver Corp.
| 22.74 | 22.17 to 22.75 |
Park-Ohio Holdings Corp.
| 19.69 | 19.39 to 20.00 |
PAVmed Inc.
| 0.65 | 0.60 to 0.67 |
Pepsico, Inc.
| 131.98 | 130.65 to 132.26 |
Phio Pharmaceuticals Corp.
| 1.84 | 1.71 to 1.84 |
Piedmont Lithium Limited
| 6.56 | 6.43 to 6.81 |
Pilgrim's Pride Corporation
| 48.64 | 46.88 to 48.77 |
Pintec Technology Holdings Limited
| 0.92 | 0.92 to 0.96 |
Plug Power, Inc.
| 0.77 | 0.69 to 0.78 |
Polar Power, Inc.
| 1.77 | 1.75 to 1.85 |
PRA Group, Inc.
| 15.49 | 15.37 to 15.86 |
Pro-Dex, Inc.
| 43.12 | 42.45 to 44.00 |
ProLung, Inc.
| 3.43 | 3.25 to 3.48 |
ProShares Ultra Nasdaq Biotechnology
| 42.96 | 41.48 to 42.96 |
ProShares UltraPro Short QQQ
| 23.38 | 23.37 to 24.00 |
Protagonist Therapeutics, Inc.
| 44.49 | 44.11 to 45.20 |
Prothena Corporation plc
| 7.18 | 6.65 to 7.33 |
Pulse Biosciences, Inc
| 17.19 | 16.35 to 17.72 |
Quanterix Corporation
| 4.79 | 4.37 to 4.82 |
QuinStreet, Inc.
| 15.35 | 15.31 to 15.70 |
Ramaco Resources, Inc.
| 9.33 | 8.83 to 9.43 |
Rand Capital Corporation
| 16.77 | 15.75 to 17.30 |
Rapid7, Inc.
| 23.72 | 23.16 to 23.80 |
Reading International Inc
| 10.12 | 10.12 to 11.45 |
Redhill Biopharma Ltd.
| 1.85 | 1.77 to 1.85 |
Repligen Corporation
| 126.50 | 120.11 to 126.56 |
Replimune Group, Inc.
| 7.85 | 7.21 to 8.32 |
Rhythm Pharmaceuticals, Inc.
| 59.93 | 59.77 to 60.96 |
Rimini Street, Inc.
| 3.34 | 3.24 to 3.35 |
Rocket Pharmaceuticals, Inc.
| 6.50 | 6.36 to 6.87 |
Rockwell Medical, Inc.
| 1.01 | 0.98 to 1.03 |
Rocky Mountain Chocolate Factory, Inc.
| 1.17 | 1.17 to 1.28 |
Royal Gold, Inc.
| 171.14 | 166.01 to 171.19 |
RumbleOn, Inc.
| 2.23 | 2.21 to 2.39 |
Sabra Health Care REIT, Inc.
| 17.87 | 17.46 to 17.88 |
Sage Therapeutics, Inc.
| 6.89 | 6.55 to 6.93 |
Sangamo Therapeutics, Inc.
| 0.47 | 0.45 to 0.49 |
Sanofi
| 51.68 | 50.94 to 51.71 |
Sarepta Therapeutics, Inc.
| 36.43 | 35.25 to 36.72 |
Savara, Inc.
| 3.07 | 3.07 to 3.20 |
SBA Communications Corporation
| 233.08 | 229.17 to 233.27 |
Scholar Rock Holding Corporation
| 30.55 | 29.97 to 31.08 |
Scholastic Corporation
| 18.04 | 17.60 to 18.27 |
SCWorx Corp.
| 0.51 | 0.49 to 0.53 |
SCYNEXIS, Inc.
| 0.79 | 0.75 to 0.89 |
Selective Insurance Group, Inc.
| 89.09 | 87.80 to 89.26 |
Shenandoah Telecommunications Co
| 11.67 | 11.47 to 11.79 |
ShotSpotter, Inc.
| 15.51 | 14.60 to 15.91 |
SigmaTron International, Inc.
| 1.26 | 1.20 to 1.43 |
Silvercrest Asset Management Group Inc.
| 14.70 | 14.61 to 14.75 |
Simulations Plus, Inc.
| 31.53 | 30.49 to 31.58 |
Sirius International Insurance Group, Ltd.
| 15.03 | 14.90 to 15.50 |
Smart Sand, Inc.
| 1.90 | 1.83 to 1.95 |
Smith Micro Software, Inc.
| 0.89 | 0.84 to 0.94 |
Socket Mobile, Inc.
| 1.15 | 1.15 to 1.21 |
Solid Biosciences Inc.
| 2.77 | 2.68 to 2.93 |
Soligenix, Inc.
| 1.86 | 1.86 to 1.92 |
Spero Therapeutics, Inc.
| 0.65 | 0.63 to 0.68 |
Sprouts Farmers Market, Inc.
| 168.68 | 162.97 to 168.77 |
Stein Mart, Inc.
| 0.86 | 0.74 to 0.88 |
Streamline Health Solutions, Inc.
| 2.25 | 2.25 to 2.41 |
Summit Therapeutics plc
| 23.87 | 23.04 to 23.94 |
Superior Group of Companies, Inc.
| 10.25 | 10.01 to 10.34 |
Sutro Biopharma, Inc.
| 0.91 | 0.85 to 0.94 |
Synchronoss Technologies, Inc.
| 6.96 | 6.96 to 7.27 |
Syndax Pharmaceuticals, Inc.
| 9.05 | 8.80 to 9.15 |
Synlogic, Inc.
| 1.08 | 1.07 to 1.14 |
Tactile Systems Technology, Inc.
| 10.40 | 9.65 to 10.41 |
TCG BDC, Inc.
| 14.24 | 14.03 to 14.31 |
TDH Holdings, Inc.
| 0.89 | 0.88 to 0.89 |
TG Therapeutics, Inc.
| 34.36 | 33.55 to 34.50 |
The Andersons, Inc.
| 36.07 | 35.18 to 36.33 |
The Hain Celestial Group, Inc.
| 1.97 | 1.84 to 2.06 |
The Intergroup Corporation
| 12.40 | 11.89 to 12.87 |
The Kraft Heinz Company
| 27.74 | 27.34 to 27.78 |
The Lovesac Company
| 19.77 | 19.55 to 20.09 |
The York Water Company
| 32.89 | 32.63 to 33.12 |
Theravance Biopharma, Inc.
| 9.20 | 9.04 to 9.37 |
Thunder Bridge Acquisition, Ltd.
| 25.04 | 24.38 to 25.21 |
T-Mobile US, Inc.
| 242.66 | 238.64 to 243.32 |
Twist Bioscience Corporation
| 30.93 | 29.67 to 31.03 |
U.S. Auto Parts Network, Inc.
| 0.79 | 0.75 to 0.80 |
U.S. Gold Corp.
| 10.26 | 10.15 to 10.36 |
Ultragenyx Pharmaceutical Inc.
| 35.61 | 34.34 to 35.67 |
Unity Biotechnology, Inc.
| 0.82 | 0.78 to 0.85 |
UroGen Pharma Ltd.
| 7.31 | 6.46 to 8.75 |
Uxin Limited
| 4.38 | 4.21 to 4.54 |
Value Line, Inc.
| 40.10 | 39.15 to 40.38 |
Vanda Pharmaceuticals Inc.
| 4.16 | 3.89 to 4.24 |
VanEck Vectors Biotech ETF
| 145.53 | 143.37 to 145.53 |
VanEck Vectors Pharmaceutical ETF
| 86.10 | 84.79 to 86.11 |
Vanguard Intermediate-Term Treasury ETF
| 58.91 | 58.90 to 59.08 |
Vanguard Long-Term Corporate Bond ETF
| 73.56 | 73.39 to 73.84 |
Vanguard Long-Treasury ETF
| 54.90 | 54.85 to 55.26 |
Vanguard Mortgage-Backed Securities ETF
| 45.64 | 45.61 to 45.81 |
Vanguard Short-Term Corporate Bond ETF
| 78.75 | 78.71 to 78.89 |
Vanguard Short-Term Inflation-Protected Securities Index Fund
| 49.88 | 49.86 to 49.91 |
Vanguard Short-Term Treasury ETF
| 58.45 | 58.45 to 58.52 |
Vanguard Total Bond Market ETF
| 72.48 | 72.45 to 72.68 |
Vanguard Total Corporate Bond ETF
| 75.83 | 75.77 to 76.02 |
Vanguard Total International Bond ETF
| 49.07 | 49.06 to 49.19 |
Vanguard Total World Bond ETF
| 68.51 | 68.48 to 68.64 |
Varex Imaging Corporation
| 7.88 | 7.72 to 7.92 |
Veracyte, Inc.
| 29.20 | 28.11 to 29.48 |
Veritone, Inc.
| 1.84 | 1.78 to 1.87 |
Vertex Pharmaceuticals Incorporated
| 438.65 | 429.94 to 438.95 |
Veru Inc.
| 0.52 | 0.50 to 0.52 |
Viavi Solutions Inc.
| 9.34 | 9.23 to 9.45 |
Vicor Corporation
| 43.37 | 43.02 to 43.99 |
Viomi Technology Co., Ltd
| 1.30 | 1.29 to 1.35 |
Virco Manufacturing Corporation
| 8.70 | 8.55 to 8.76 |
Vodafone Group Plc
| 9.45 | 9.30 to 9.45 |
Voyager Therapeutics, Inc.
| 3.30 | 3.20 to 3.36 |
WAVE Life Sciences Ltd.
| 6.33 | 6.22 to 6.44 |
Weight Watchers International Inc
| 311.93 | 309.48 to 312.82 |
Wendy's Company (The)
| 12.26 | 11.93 to 12.27 |
Western Asset Total Return ETF
| 19.80 | 19.80 to 19.81 |
Wheeler Real Estate Investment Trust, Inc.
| 1.14 | 1.02 to 1.22 |
Wheeler Real Estate Investment Trust, Inc.
| 3.97 | 3.88 to 4.00 |
WhiteHorse Finance, Inc.
| 9.16 | 8.98 to 9.17 |
Willamette Valley Vineyards, Inc.
| 5.80 | 5.78 to 6.00 |
Willamette Valley Vineyards, Inc.
| 3.15 | 2.93 to 3.40 |
Willis Lease Finance Corporation
| 138.27 | 137.68 to 145.94 |
Workhorse Group, Inc.
| 0.90 | 0.90 to 0.92 |
Xencor, Inc.
| 8.06 | 7.97 to 8.21 |
Xenon Pharmaceuticals Inc.
| 30.29 | 29.43 to 30.58 |
XTL Biopharmaceuticals Ltd.
| 1.11 | 1.03 to 1.15 |
Y-mAbs Therapeutics, Inc.
| 4.10 | 3.82 to 4.12 |
Zai Lab Limited
| 30.93 | 29.33 to 30.98 |
3D Systems Corporation
| 1.72 | 1.66 to 1.77 |
AbbVie Inc.
| 184.02 | 180.52 to 184.07 |
Adecoagro S.A.
| 9.12 | 8.90 to 9.15 |
Aflac Incorporated
| 106.82 | 105.37 to 107.00 |
Agnico Eagle Mines Limited
| 106.45 | 103.97 to 106.47 |
Agree Realty Corporation
| 74.92 | 73.73 to 74.92 |
Alamos Gold Inc.
| 24.50 | 23.82 to 24.52 |
Alexandria Real Estate Equities, Inc.
| 72.85 | 71.28 to 72.88 |
Allete, Inc.
| 65.13 | 65.02 to 65.17 |
Altria Group
| 58.89 | 58.08 to 58.95 |
Ameren Corporation
| 98.02 | 96.38 to 98.04 |
American Electric Power Company, Inc.
| 103.04 | 101.25 to 103.09 |
American Financial Group, Inc.
| 126.62 | 124.26 to 126.96 |
American Financial Group, Inc.
| 16.79 | 16.55 to 16.79 |
American States Water Company
| 79.58 | 77.77 to 79.76 |
American Tower Corporation (REIT)
| 213.38 | 211.40 to 213.46 |
American Vanguard Corporation
| 4.09 | 3.99 to 4.15 |
American Water Works
| 142.56 | 140.35 to 143.32 |
Americold Realty Trust
| 18.20 | 17.85 to 18.25 |
AngloGold Ashanti Limited
| 40.74 | 39.51 to 40.74 |
Arbor Realty Trust
| 10.57 | 10.44 to 10.68 |
Arcos Dorados Holdings Inc.
| 7.57 | 7.32 to 7.59 |
Argo Group International Holdings, Ltd.
| 20.09 | 20.07 to 20.29 |
ASA Gold and Precious Metals Limited
| 28.48 | 28.05 to 28.72 |
Assured Guaranty Ltd.
| 86.25 | 85.82 to 86.96 |
Astrazeneca PLC
| 68.81 | 68.08 to 68.86 |
AT&T Inc.
| 27.72 | 27.12 to 27.77 |
AT&T Inc.
| 22.10 | 22.03 to 22.20 |
Atmos Energy Corporation
| 157.68 | 154.96 to 157.68 |
Autohome Inc.
| 25.61 | 25.52 to 26.14 |
Avista Corporation
| 38.95 | 38.40 to 38.96 |
Azul S.A.
| 0.54 | 0.54 to 0.57 |
B&G Foods, Inc.
| 4.44 | 4.39 to 4.53 |
BalckRock Taxable Municipal Bond Trust
| 15.79 | 15.77 to 15.85 |
Barings Corporate Investors
| 18.93 | 18.60 to 19.31 |
Bausch Health Companies Inc.
| 4.67 | 4.60 to 4.75 |
BCE, Inc.
| 21.56 | 21.50 to 21.78 |
Becton, Dickinson and Company
| 175.41 | 171.56 to 175.69 |
Berkshire Hathaway Inc.
| 770660.00 | 759237.00 to 771080.00 |
Berkshire Hathaway Inc.
| 514.31 | 506.80 to 514.33 |
Biohaven Pharmaceutical Holding Company Ltd.
| 16.02 | 15.56 to 16.27 |
BJ's Wholesale Club Holdings, Inc.
| 116.38 | 111.35 to 116.68 |
Black Hills Corporation
| 58.49 | 57.83 to 58.54 |
Black Stone Minerals, L.P.
| 13.64 | 13.58 to 13.82 |
Blackrock Health Sciences Trust
| 35.88 | 35.39 to 36.01 |
BlackRock Income Trust Inc. (The)
| 11.56 | 11.55 to 11.64 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 11.01 | 10.98 to 11.06 |
Blackrock MuniYield Pennsylvania Quality Fund
| 10.92 | 10.88 to 10.95 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 9.80 | 9.72 to 9.85 |
Boise Cascade, L.L.C.
| 91.91 | 90.44 to 92.40 |
Braskem S.A.
| 3.61 | 3.50 to 3.64 |
BRF S.A.
| 3.61 | 3.38 to 3.65 |
Brink's Company (The)
| 87.87 | 87.80 to 89.10 |
Bristol-Myers Squibb Company
| 46.75 | 45.80 to 46.80 |
British American Tobacco p.l.c.
| 42.64 | 41.75 to 42.71 |
Brown & Brown, Inc.
| 111.77 | 110.47 to 111.83 |
Buenaventura Mining Company Inc.
| 14.52 | 14.05 to 14.56 |
CABCO Series 2004-101 Trust
| 17.10 | 16.92 to 17.13 |
Cable One, Inc.
| 159.19 | 156.25 to 166.46 |
Cabot Corporation
| 76.59 | 75.19 to 76.91 |
California Water Service Group Holding
| 47.70 | 46.23 to 47.73 |
Campbell Soup Company
| 35.52 | 34.86 to 35.61 |
Cars.com Inc.
| 10.95 | 10.74 to 11.02 |
CenterPoint Energy, Inc.
| 37.52 | 37.02 to 37.61 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.35 | 7.18 to 7.38 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 8.11 | 7.61 to 8.16 |
Chemed Corp.
| 579.86 | 568.02 to 581.03 |
Chemours Company (The)
| 11.17 | 10.79 to 11.18 |
Chesapeake Utilities Corporation
| 123.11 | 120.17 to 123.21 |
China Telecom Corp Ltd
| 29.54 | 28.50 to 30.60 |
Church & Dwight Company, Inc.
| 95.82 | 94.25 to 95.94 |
Cigna Corporation
| 320.94 | 307.78 to 320.97 |
Citizens, Inc.
| 4.00 | 3.95 to 4.15 |
Cleveland-Cliffs Inc.
| 7.61 | 7.22 to 7.70 |
Clorox Company (The)
| 136.27 | 134.71 to 136.33 |
CMS Energy Corporation
| 71.47 | 70.74 to 71.58 |
CMS Energy Corporation
| 22.06 | 21.95 to 22.11 |
CNFinance Holdings Limited
| 0.70 | 0.69 to 0.75 |
Coca Cola Femsa S.A.B. de C.V.
| 92.75 | 91.17 to 92.91 |
Coca-Cola Company (The)
| 72.00 | 71.43 to 72.26 |
Coca-Cola European Partners plc
| 88.30 | 86.08 to 88.44 |
Colgate-Palmolive Company
| 91.23 | 89.60 to 91.36 |
Comp En De Mn Cemig ADS
| 1.83 | 1.79 to 1.83 |
Compania Cervecerias Unidas, S.A.
| 14.21 | 13.87 to 14.30 |
Compass Diversified Holdings
| 7.90 | 7.64 to 8.02 |
ConAgra Brands, Inc.
| 22.98 | 22.67 to 22.99 |
Consolidated Edison Inc
| 104.29 | 101.70 to 104.43 |
CoreCivic, Inc.
| 21.89 | 21.66 to 22.00 |
CoreSite Realty Corporation
| 290.22 | 285.48 to 290.54 |
Cross Timbers Royalty Trust
| 10.11 | 9.92 to 10.15 |
Crown Castle International Corporation
| 102.32 | 100.79 to 102.35 |
CVS Health Corporation
| 62.53 | 60.39 to 62.69 |
Danaher Corporation
| 196.11 | 189.51 to 196.41 |
Dick's Sporting Goods Inc
| 184.02 | 179.50 to 185.78 |
DoubleLine Opportunistic Credit Fund
| 15.50 | 15.36 to 15.54 |
DRDGOLD Limited
| 14.13 | 13.84 to 14.15 |
Duke Energy Corporation
| 116.26 | 114.59 to 116.30 |
Eaton Vance Municipal Income Trust
| 16.53 | 16.48 to 16.63 |
Eldorado Gold Corporation
| 17.85 | 17.41 to 17.87 |
Eli Lilly and Company
| 757.39 | 738.00 to 758.87 |
Enbridge Inc
| 44.85 | 44.77 to 45.04 |
Endava plc
| 15.07 | 14.35 to 15.18 |
Endeavour Silver Corporation
| 3.25 | 3.14 to 3.28 |
Energizer Holdings, Inc.
| 23.89 | 23.61 to 24.01 |
Energizer Holdings, Inc.
| 28.58 | 28.28 to 28.72 |
Entergy Corporation
| 83.14 | 81.78 to 83.15 |
Equity Lifestyle Properties, Inc.
| 64.86 | 63.85 to 64.91 |
Equus Total Return, Inc.
| 0.85 | 0.81 to 0.85 |
Evergy, Inc.
| 66.93 | 65.70 to 67.13 |
Evolent Health, Inc
| 8.83 | 8.53 to 8.85 |
Exelon Corporation
| 44.09 | 43.02 to 44.12 |
FGL Holdings
| 32.01 | 31.26 to 32.24 |
Fidelity National Financial, Inc.
| 58.24 | 57.40 to 58.35 |
First Majestic Silver Corp.
| 5.61 | 5.49 to 5.62 |
FirstEnergy Corp.
| 42.68 | 42.13 to 42.68 |
Flowers Foods, Inc.
| 17.31 | 16.43 to 17.32 |
Fomento Economico Mexicano S.A.B. de C.V.
| 103.40 | 101.66 to 103.78 |
Fortis Inc.
| 47.16 | 46.80 to 47.25 |
Fortuna Silver Mines Inc.
| 5.39 | 5.23 to 5.42 |
Four Corners Property Trust, Inc.
| 27.57 | 27.24 to 27.60 |
Franco-Nevada Corporation
| 159.27 | 155.79 to 159.31 |
Frank's International N.V.
| 166.66 | 159.50 to 167.99 |
Fresh Del Monte Produce, Inc.
| 33.43 | 32.50 to 33.46 |
Gabelli Multi-Media Trust Inc. (The)
| 4.19 | 4.15 to 4.20 |
General Mills, Inc.
| 55.13 | 54.19 to 55.19 |
Genpact Limited
| 44.19 | 43.18 to 44.35 |
Geo Group Inc (The)
| 26.37 | 26.25 to 26.94 |
GlaxoSmithKline PLC
| 37.64 | 37.09 to 37.67 |
Global Medical REIT Inc.
| 6.84 | 6.71 to 6.90 |
Global Partners LP
| 49.36 | 48.60 to 50.66 |
Globant S.A.
| 101.47 | 88.03 to 102.97 |
Globus Medical, Inc.
| 61.25 | 58.31 to 61.33 |
Gold Fields Limited
| 20.64 | 20.08 to 20.65 |
GreenTree Hospitality Group Ltd.
| 2.03 | 2.03 to 2.09 |
Guggenheim Taxable Municipal Managed Duration Trst
| 14.95 | 14.85 to 15.02 |
H&R Block, Inc.
| 57.65 | 56.68 to 57.74 |
Harmony Gold Mining Company Limited
| 14.46 | 14.00 to 14.46 |
Harte-Hanks, Inc.
| 4.52 | 4.41 to 4.80 |
Healthcare Realty Trust Incorporated
| 15.01 | 14.75 to 15.05 |
Hecla Mining Company
| 4.87 | 4.71 to 4.90 |
Helmerich & Payne, Inc.
| 17.80 | 17.77 to 18.32 |
Hershey Company (The)
| 158.49 | 155.85 to 162.32 |
Hertz Global Holdings, Inc
| 6.66 | 6.28 to 6.85 |
HFF, Inc.
| 19.97 | 19.95 to 19.97 |
Honda Motor Company, Ltd.
| 29.18 | 28.91 to 29.20 |
Hudson Pacific Properties, Inc.
| 2.08 | 2.05 to 2.15 |
Humana Inc.
| 237.96 | 228.00 to 239.13 |
Iamgold Corporation
| 6.30 | 6.06 to 6.33 |
IDACORP, Inc.
| 115.51 | 114.11 to 115.58 |
Inspire Medical Systems, Inc.
| 152.67 | 147.38 to 153.07 |
Invitation Homes Inc.
| 34.42 | 33.99 to 34.49 |
IQVIA Holdings, Inc.
| 142.82 | 138.00 to 143.74 |
J.M. Smucker Company (The)
| 113.49 | 111.30 to 113.63 |
JELD-WEN Holding, Inc.
| 4.03 | 3.95 to 4.10 |
Johnson & Johnson
| 151.33 | 149.22 to 151.50 |
Kellogg Company
| 82.30 | 81.96 to 82.35 |
Keurig Dr Pepper Inc.
| 33.82 | 33.45 to 33.83 |
Kinross Gold Corporation
| 13.71 | 13.34 to 13.74 |
Koninklijke Philips N.V.
| 24.03 | 23.89 to 24.15 |
Kroger Company (The)
| 68.85 | 67.40 to 68.85 |
Kronos Worldwide Inc
| 7.08 | 6.80 to 7.10 |
Lee Enterprises, Incorporated
| 7.44 | 7.15 to 7.50 |
Lehman ABS Corporation
| 25.63 | 25.15 to 25.63 |
Lehman ABS Corporation
| 28.22 | 28.11 to 28.22 |
Lehman ABS Corporation
| 26.55 | 26.55 to 26.70 |
LightInTheBox Holding Co., Ltd.
| 1.18 | 1.18 to 1.21 |
Lockheed Martin Corporation
| 468.32 | 462.66 to 468.43 |
Manchester United Ltd.
| 13.87 | 13.82 to 14.02 |
Marcus & Millichap, Inc.
| 29.71 | 29.69 to 30.29 |
Materion Corporation
| 79.57 | 76.94 to 79.85 |
McCormick & Company, Incorporated
| 75.40 | 74.02 to 75.51 |
McCormick & Company, Incorporated
| 74.57 | 73.72 to 74.61 |
McEwen Mining Inc.
| 7.13 | 7.02 to 7.15 |
Medical Properties Trust, Inc.
| 5.07 | 5.00 to 5.09 |
Merck & Company, Inc.
| 76.06 | 74.37 to 76.17 |
Mesa Royalty Trust
| 5.07 | 4.77 to 5.11 |
Mesabi Trust
| 25.53 | 25.01 to 25.76 |
MFS Government Markets Income Trust
| 3.05 | 3.05 to 3.06 |
Mistras Group Inc
| 7.95 | 7.93 to 8.06 |
Molina Healthcare Inc
| 325.34 | 309.51 to 325.51 |
Molson Coors Brewing Company
| 56.85 | 56.20 to 56.88 |
Mueller Water Products Inc
| 25.62 | 25.20 to 25.70 |
MuniVest Fund, Inc.
| 6.80 | 6.77 to 6.86 |
Murphy USA Inc.
| 457.52 | 449.12 to 459.91 |
National Grid Transco, PLC
| 71.28 | 69.76 to 71.36 |
National Health Investors, Inc.
| 75.17 | 74.43 to 75.45 |
National Storage Affiliates Trust
| 36.72 | 35.48 to 36.93 |
Natural Resource Partners LP
| 92.89 | 91.79 to 95.51 |
Natuzzi, S.p.A.
| 3.42 | 3.40 to 3.75 |
NewJersey Resources Corporation
| 46.61 | 46.17 to 46.63 |
Newmont Mining Corporation
| 50.10 | 48.68 to 50.11 |
Nexa Resources S.A.
| 5.20 | 5.16 to 5.27 |
NexPoint Residential Trust, Inc.
| 37.02 | 36.47 to 37.14 |
Nine Energy Service, Inc.
| 0.61 | 0.61 to 0.63 |
NiSource, Inc
| 39.08 | 38.49 to 39.10 |
NL Industries, Inc.
| 7.87 | 7.87 to 8.39 |
Nomad Foods Limited
| 18.14 | 17.89 to 18.14 |
Northrop Grumman Corporation
| 473.17 | 466.38 to 473.56 |
Northwest Natural Holding Company
| 41.10 | 40.64 to 41.14 |
NorthWestern Corporation
| 56.09 | 55.34 to 56.11 |
Novartis AG
| 109.59 | 107.99 to 109.63 |
Novo Nordisk A/S
| 64.37 | 63.13 to 64.70 |
NOW Inc.
| 15.27 | 15.10 to 15.40 |
Nuveen Municipal High Income Opportunity Fund
| 10.48 | 10.46 to 10.55 |
Nuveen New Jersey Quality Municipal Income Fund
| 11.44 | 11.40 to 11.50 |
Nuveen New York Municipal Value Fund, Inc.
| 8.20 | 8.18 to 8.23 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.14 | 11.12 to 11.17 |
Nuveen Select Maturities Municipal Fund
| 9.11 | 9.08 to 9.18 |
Nuveen Taxable Municipal Income Fund
| 15.32 | 15.23 to 15.47 |
OGE Energy Corp
| 44.36 | 43.85 to 44.38 |
Omega Healthcare Investors, Inc.
| 37.03 | 36.30 to 37.04 |
ONE Gas, Inc.
| 75.29 | 73.70 to 75.31 |
Orion Engineered Carbons S.A
| 11.35 | 11.09 to 11.38 |
Osisko Gold Royalties Ltd
| 23.33 | 22.63 to 23.35 |
PagSeguro Digital Ltd.
| 8.94 | 8.61 to 9.02 |
Pembina Pipeline Corp.
| 37.61 | 37.49 to 37.78 |
Penumbra, Inc.
| 280.68 | 272.99 to 281.64 |
Pfizer, Inc.
| 22.83 | 22.45 to 22.84 |
Philip Morris International Inc
| 170.44 | 168.37 to 170.60 |
Physicians Realty Trust
| 17.73 | 17.31 to 17.73 |
Pimco California Municipal Income Fund II
| 5.50 | 5.48 to 5.53 |
Pimco Municipal Income Fund II
| 7.65 | 7.52 to 7.70 |
Pinnacle West Capital Corporation
| 91.74 | 90.39 to 91.80 |
PLDT Inc.
| 23.24 | 23.01 to 23.51 |
Portland General Electric Company
| 42.69 | 42.08 to 42.73 |
POSCO
| 44.34 | 44.08 to 44.59 |
Post Holdings, Inc.
| 111.75 | 109.70 to 111.88 |
PPL Corporation
| 34.86 | 34.33 to 34.91 |
Principal Real Estate Income Fund
| 10.25 | 10.17 to 10.30 |
Prudential Financial, Inc.
| 22.87 | 22.65 to 22.87 |
Public Service Enterprise Group Incorporated
| 79.29 | 78.12 to 79.33 |
QVC, Inc.
| 8.54 | 8.17 to 8.72 |
Ranger Energy Services, Inc.
| 11.24 | 11.20 to 11.87 |
Rayonier Advanced Materials Inc.
| 4.19 | 3.85 to 4.22 |
Realty Income Corporation
| 56.24 | 55.31 to 56.34 |
Regional Management Corp.
| 28.55 | 28.50 to 29.26 |
Republic Services, Inc.
| 247.79 | 244.24 to 247.87 |
RPT Realty
| 2.75 | 2.75 to 2.88 |
Seabridge Gold, Inc.
| 11.40 | 11.14 to 11.44 |
Select Medical Holdings Corporation
| 15.35 | 15.12 to 15.42 |
SK Telecom Co., Ltd.
| 20.54 | 20.46 to 20.66 |
Southern Company (The)
| 88.71 | 87.13 to 88.74 |
Southwest Gas Holdings, Inc.
| 69.02 | 68.78 to 69.69 |
Spire Inc.
| 73.31 | 72.34 to 73.33 |
Star Group, L.P.
| 12.50 | 12.40 to 12.57 |
STRATS Trust
| 24.89 | 24.89 to 24.89 |
STRATS Trust
| 22.65 | 22.55 to 22.65 |
Suburban Propane Partners, L.P.
| 19.30 | 19.19 to 19.55 |
Sun Communities, Inc.
| 123.27 | 119.21 to 123.49 |
SunCoke Energy, Inc.
| 8.76 | 8.65 to 8.81 |
Sunlands Online Education Group
| 4.79 | 4.74 to 5.12 |
Superior Industries International, Inc.
| 0.53 | 0.49 to 0.62 |
Takeda Pharmaceutical Company Limited
| 14.11 | 13.97 to 14.11 |
Tejon Ranch Co
| 16.60 | 16.59 to 16.88 |
Tekla Healthcare Investors
| 15.67 | 15.50 to 15.76 |
Tekla Healthcare Opportunies Fund
| 18.20 | 17.98 to 18.28 |
Tekla Life Sciences Investors
| 12.33 | 12.14 to 12.34 |
Tekla World Healthcare Fund
| 10.39 | 10.22 to 10.44 |
Telefonica SA
| 4.91 | 4.87 to 4.92 |
Telephone and Data Systems, Inc.
| 34.93 | 34.21 to 35.03 |
Ternium S.A.
| 28.07 | 27.52 to 28.16 |
The Gabelli Healthcare & Wellness Trust
| 9.48 | 9.27 to 9.49 |
Thermo Fisher Scientific Inc
| 412.06 | 401.67 to 412.63 |
Tilly's, Inc.
| 0.86 | 0.77 to 0.88 |
Toyota Motor Corp Ltd Ord
| 183.19 | 182.19 to 183.63 |
TransCanada Corporation
| 49.84 | 49.65 to 50.17 |
Trinseo S.A.
| 2.77 | 2.45 to 2.78 |
Tyson Foods, Inc.
| 55.94 | 55.52 to 56.10 |
UDR, Inc.
| 42.42 | 41.76 to 42.45 |
UMH Properties, Inc.
| 17.21 | 16.99 to 17.22 |
Unifi, Inc.
| 4.66 | 4.65 to 4.87 |
Unilever PLC
| 61.75 | 61.26 to 61.80 |
United States Cellular Corporation
| 61.80 | 60.82 to 61.93 |
United States Steel Corporation
| 40.35 | 40.24 to 41.14 |
UnitedHealth Group Incorporated
| 291.91 | 269.14 to 294.49 |
UNITIL Corporation
| 54.38 | 53.87 to 54.69 |
Universal Corporation
| 57.14 | 56.24 to 57.16 |
USA Compression Partners, LP
| 24.06 | 23.67 to 24.39 |
Valhi, Inc.
| 15.36 | 15.17 to 15.54 |
Ventas, Inc.
| 65.63 | 64.63 to 65.81 |
VICI Properties Inc.
| 32.10 | 31.56 to 32.14 |
Vince Holding Corp.
| 1.72 | 1.68 to 1.78 |
Waste Connections, Inc.
| 191.92 | 189.76 to 191.98 |
Waste Management, Inc.
| 229.87 | 227.36 to 229.91 |
WEC Energy Group, Inc.
| 106.47 | 104.74 to 106.53 |
Weis Markets, Inc.
| 76.07 | 75.73 to 77.87 |
Welltower Inc.
| 148.72 | 146.50 to 148.72 |
Western Asset Bond Fund
| 10.69 | 10.66 to 10.75 |
Westlake Chemical Corporation
| 82.05 | 81.26 to 83.96 |
Westlake Chemical Partners LP
| 22.74 | 22.45 to 22.83 |
Westwood Holdings Group Inc
| 14.83 | 14.83 to 15.45 |
Wheaton Precious Metals Corp.
| 78.50 | 76.77 to 78.51 |
Whitestone REIT
| 12.73 | 12.67 to 12.75 |
WNS (Holdings) Limited
| 55.96 | 55.09 to 56.22 |
Yirendai Ltd.
| 6.19 | 5.94 to 6.28 |
Zimmer Biomet Holdings, Inc.
| 96.95 | 96.36 to 97.56 |
ZTO Express (Cayman) Inc.
| 18.67 | 18.42 to 18.95 |
Zymeworks Inc.
| 11.71 | 11.51 to 11.79 |