Mobile app version of munafamantra.com
Login or Join
 Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4035 stocks found forming MACD UP

Company Close Range
111, Inc. 1.21 1.20 to 1.30
1895 Bancorp of Wisconsin, Inc. 7.36 7.36 to 7.36
2U, Inc. 0.30 0.30 to 0.33
360 Finance, Inc. 20.04 19.76 to 20.55
8x8 Inc 2.76 2.70 to 2.88
Abeona Therapeutics Inc. 4.17 4.10 to 4.30
AC Immune SA 3.57 3.48 to 3.75
Acacia Research Corporation 5.57 5.51 to 5.66
Accelerate Diagnostics, Inc. 1.28 1.02 to 1.28
Aceto Corporation 1.53 1.53 to 1.65
Achieve Life Sciences, Inc. 5.41 5.13 to 5.47
ACI Worldwide, Inc. 35.47 35.29 to 36.49
Addus HomeCare Corporation 109.04 108.80 to 111.00
ADMA Biologics Inc 9.47 9.43 to 9.76
Adobe Inc. 483.31 478.69 to 491.68
ADTRAN, Inc. 5.22 5.12 to 5.32
Advanced Energy Industries, Inc. 108.08 107.25 to 110.45
Advanced Micro Devices, Inc. 160.43 158.27 to 173.14
AdvisorShares Dorsey Wright Short ETF 7.44 7.34 to 7.45
AdvisorShares Sabretooth ETF 43.90 43.77 to 47.35
Aehr Test Systems 11.42 11.41 to 12.25
AeroVironment, Inc. 197.21 195.67 to 200.08
AEterna Zentaris Inc. 8.39 8.36 to 8.39
Agenus Inc. 12.35 11.53 to 13.11
Agilysys, Inc. 101.60 101.00 to 105.00
AGM Group Holdings Inc. 1.07 1.06 to 1.20
AGNC Investment Corp. 9.56 9.54 to 9.81
AGNC Investment Corp. 25.63 25.57 to 25.66
Air T, Inc. 25.24 24.42 to 25.62
Akari Therapeutics Plc 1.86 1.60 to 2.35
Alector, Inc. 5.26 5.16 to 5.50
Allakos Inc. 1.30 1.27 to 1.35
Alliance Resource Partners, L.P. 23.06 22.54 to 23.36
Allot Ltd. 2.27 2.12 to 2.27
Alnylam Pharmaceuticals, Inc. 149.38 148.26 to 151.00
Alpha and Omega Semiconductor Limited 27.25 27.00 to 28.70
Alphabet Inc. 175.06 174.54 to 179.91
Alphabet Inc. 173.55 172.95 to 178.25
AlphaMark Actively Managed Small Cap ETF 30.75 30.75 to 30.75
Alpine Immune Sciences, Inc. 64.97 64.97 to 65.00
Altair Engineering Inc. 90.76 90.47 to 91.88
Altimmune, Inc. 7.39 7.35 to 7.95
Altus Midstream Company 4.55 4.50 to 4.72
Amalgamated Bank 25.08 25.08 to 25.81
Ambac Financial Group, Inc. 17.31 17.16 to 17.69
Ambarella, Inc. 49.07 48.53 to 51.47
AMC Networks Inc. 16.50 16.30 to 17.96
Amedisys Inc 96.20 96.03 to 96.62
American Public Education, Inc. 17.54 17.11 to 17.87
American Software, Inc. 10.80 10.71 to 10.83
American Superconductor Corporation 15.11 14.85 to 15.92
America's Car-Mart, Inc. 60.38 59.85 to 62.09
AmeriServ Financial Inc. 2.62 2.56 to 2.82
Ames National Corporation 20.22 20.22 to 21.16
Amgen Inc. 306.50 304.38 to 311.99
Amkor Technology, Inc. 32.59 32.35 to 34.10
Amphastar Pharmaceuticals, Inc. 43.35 42.87 to 43.90
Amtech Systems, Inc. 5.35 5.33 to 5.57
Analog Devices, Inc. 234.56 232.00 to 241.88
AnaptysBio, Inc. 24.96 24.14 to 25.00
Anavex Life Sciences Corp. 4.17 4.11 to 4.51
AngioDynamics, Inc. 6.12 6.04 to 6.37
ANSYS, Inc. 328.18 325.30 to 335.18
Apogee Enterprises, Inc. 65.80 64.74 to 66.10
Apple Inc. 186.88 186.63 to 191.00
Applied Materials, Inc. 217.95 216.33 to 225.07
Applied Optoelectronics, Inc. 11.90 11.65 to 12.40
Apyx Medical Corporation 1.60 1.59 to 1.65
Arbutus Biopharma Corporation 3.28 3.23 to 3.44
Arcadia Biosciences, Inc. 2.84 2.68 to 3.06
Arch Capital Group Ltd. 101.93 101.10 to 103.79
Arcimoto, Inc. 0.38 0.38 to 0.43
Arcturus Therapeutics Ltd. 31.21 30.60 to 32.55
Ardelyx, Inc. 7.44 7.38 to 7.86
Ares Capital Corporation 21.20 21.19 to 21.35
Ark Restaurants Corp. 15.06 15.06 to 16.09
Array BioPharma Inc. 12.79 12.38 to 12.98
Arrow Financial Corporation 24.33 24.11 to 24.61
Arrowhead Pharmaceuticals, Inc. 24.67 24.37 to 25.19
Artesian Resources Corporation 38.66 38.63 to 39.55
Arvinas, Inc. 35.23 34.21 to 36.16
Asia Pacific Wire & Cable Corporation Limited 1.52 1.44 to 1.63
ASLAN Pharmaceuticals Limited 0.45 0.45 to 0.48
ASML Holding N.V. 934.25 927.41 to 969.49
Aspen Technology, Inc. 219.03 218.39 to 222.66
Assembly Biosciences, Inc. 14.75 14.74 to 15.20
Assertio Therapeutics, Inc. 1.01 1.00 to 1.05
Astronics Corporation 20.53 20.39 to 21.46
Asure Software Inc 7.42 7.37 to 7.57
Atara Biotherapeutics, Inc. 0.65 0.65 to 0.71
Atlantica Yield plc 22.81 22.29 to 23.11
ATN International, Inc. 23.02 22.66 to 23.92
AtriCure, Inc. 22.46 21.41 to 22.70
Atrion Corporation 464.00 453.61 to 476.00
aTyr Pharma, Inc. 1.80 1.77 to 1.90
Auburn National Bancorporation, Inc. 18.63 18.52 to 18.81
Audentes Therapeutics, Inc. 10.52 10.47 to 11.28
AudioEye, Inc. 20.83 19.67 to 22.94
Aurinia Pharmaceuticals Inc 5.24 5.17 to 5.56
Autodesk, Inc. 215.16 214.52 to 221.20
Automatic Data Processing, Inc. 251.49 251.06 to 254.36
Avid Bioservices, Inc. 8.83 8.66 to 9.26
Avnet, Inc. 53.98 53.85 to 55.00
AVROBIO, Inc. 1.41 1.37 to 1.48
Axcelis Technologies, Inc. 109.26 108.71 to 114.97
AxoGen, Inc. 6.11 6.02 to 6.21
Axonics Modulation Technologies, Inc. 67.33 66.98 to 67.63
Axsome Therapeutics, Inc. 74.18 74.15 to 77.14
Aytu BioScience, Inc. 3.18 3.05 to 3.20
B. Riley Financial, Inc. 19.00 18.64 to 19.00
B. Riley Financial, Inc. 21.95 21.83 to 21.97
Balchem Corporation 153.75 152.47 to 155.29
Ballard Power Systems, Inc. 3.00 2.98 to 3.14
Bandwidth Inc. 20.82 20.30 to 21.51
Bank of Marin Bancorp 15.38 15.33 to 16.07
Bank of the James Financial Group, Inc. 10.95 10.75 to 10.95
Bank7 Corp. 29.46 29.20 to 30.12
BankFinancial Corporation 10.18 10.16 to 10.44
Bankwell Financial Group, Inc. 24.24 24.24 to 24.48
Barrett Business Services, Inc. 124.40 123.85 to 125.67
Barrick Gold Corporation 16.94 16.91 to 17.39
Bassett Furniture Industries, Incorporated 14.22 14.01 to 14.30
BCB Bancorp, Inc. (NJ) 10.15 10.07 to 10.70
BeiGene, Ltd. 156.17 155.52 to 164.13
Bel Fuse Inc. 76.22 75.20 to 76.83
Bel Fuse Inc. 67.55 66.83 to 68.30
Benitec Biopharma Limited 9.41 9.00 to 9.70
BeyondSpring, Inc. 3.43 2.77 to 3.57
Bilibili Inc. 13.74 13.51 to 15.66
BioCryst Pharmaceuticals, Inc. 6.33 6.28 to 6.67
Biogen Inc. 218.06 217.21 to 223.85
BIO-key International, Inc. 1.72 1.66 to 1.72
Biolase, Inc. 0.16 0.16 to 0.19
BioLife Solutions, Inc. 21.09 20.89 to 22.15
Biomerica, Inc. 0.64 0.62 to 0.65
Bionano Genomics, Inc. 1.03 1.00 to 1.13
BioSig Technologies, Inc. 1.63 1.59 to 1.70
Bio-Techne Corp 80.41 79.76 to 83.96
BioTelemetry, Inc. 2.70 2.46 to 2.70
BJ's Restaurants, Inc. 34.85 34.22 to 35.32
Blackbaud, Inc. 79.21 78.32 to 79.84
BlackRock TCP Capital Corp. 10.74 10.72 to 10.87
Blink Charging Co. 3.12 3.08 to 3.32
Blue Bird Corporation 53.62 52.48 to 54.32
Booking Holdings Inc. 3752.68 3731.79 to 3850.00
Boxlight Corporation 0.71 0.70 to 0.73
Brainstorm Cell Therapeutics Inc. 0.58 0.56 to 0.63
Bridgewater Bancshares, Inc. 11.68 11.65 to 12.01
Brightcove Inc. 2.08 2.01 to 2.12
Broadcom Inc. 1393.29 1378.00 to 1429.00
Broadway Financial Corporation 4.99 4.71 to 4.99
Broadwind Energy, Inc. 3.66 3.52 to 3.85
Bruker Corporation 76.70 76.20 to 78.59
C&F Financial Corporation 44.04 42.92 to 45.00
C.H. Robinson Worldwide, Inc. 84.60 83.85 to 85.59
Cadence Design Systems, Inc. 294.69 293.50 to 301.94
Cadiz, Inc. 3.11 3.02 to 3.15
Calamos Convertible Opportunities and Income Fund 11.20 11.17 to 11.44
Calamos Dynamic Convertible & Income Fund 22.44 22.34 to 22.78
Calamos Global Dynamic Income Fund 6.65 6.63 to 6.74
Calamos Global Total Return Fund 10.40 10.39 to 10.55
Calamos Strategic Total Return Fund 16.28 16.25 to 16.53
Cal-Maine Foods, Inc. 59.71 59.30 to 60.70
Cambridge Bancorp 65.91 65.72 to 68.55
Camden National Corporation 32.30 32.29 to 32.89
Camtek Ltd. 104.21 102.40 to 105.92
Canadian Solar Inc. 17.66 17.25 to 18.15
Capital Bancorp, Inc. 20.72 20.50 to 20.98
Capital Product Partners L.P. 16.28 16.25 to 16.82
Capitol Federal Financial, Inc. 5.11 5.08 to 5.21
Capricor Therapeutics, Inc. 6.07 6.02 to 6.25
CareDx, Inc. 15.83 15.01 to 16.54
Career Education Corporation 24.87 24.78 to 25.56
CareTrust REIT, Inc. 25.27 25.19 to 25.60
CarGurus, Inc. 23.61 23.34 to 23.90
Carrols Restaurant Group, Inc. 9.54 9.54 to 9.56
Carver Bancorp, Inc. 1.77 1.75 to 1.90
Casella Waste Systems, Inc. 97.86 97.19 to 99.61
Caseys General Stores, Inc. 338.19 334.48 to 341.06
CASI Pharmaceuticals, Inc. 3.24 3.22 to 3.36
Castor Maritime Inc. 3.81 3.80 to 3.98
Catalyst Pharmaceuticals, Inc. 15.92 15.75 to 16.20
CB Financial Services, Inc. 22.70 22.70 to 22.72
CBAK Energy Technology, Inc. 1.15 1.13 to 1.21
CDW Corporation 231.57 231.03 to 237.97
Cellectis S.A. 2.90 2.82 to 2.95
Celsius Holdings, Inc. 91.71 90.91 to 94.51
Central Federal Corporation 18.66 18.66 to 18.66
Central Garden & Pet Company 45.35 45.05 to 46.17
Central Garden & Pet Company 39.09 38.72 to 39.76
Centrexion Therapeutics Corporation 1.95 1.87 to 2.00
Century Aluminum Company 17.63 17.18 to 17.74
Cerus Corporation 1.85 1.84 to 1.93
Charles & Colvard Ltd. 2.34 2.31 to 2.52
Chart Industries, Inc. 152.17 151.06 to 156.36
Charter Communications, Inc. 268.41 266.06 to 270.70
Check Point Software Technologies Ltd. 153.50 152.62 to 154.90
Check-Cap Ltd. 2.27 2.19 to 2.27
Checkpoint Therapeutics, Inc. 1.84 1.80 to 1.91
Chemung Financial Corp 43.28 43.00 to 43.66
Chicken Soup for the Soul Entertainment, Inc. 2.97 2.91 to 3.10
Children's Place, Inc. (The) 11.69 11.04 to 12.16
China Automotive Systems, Inc. 3.49 3.48 to 3.68
China Jo-Jo Drugstores, Inc. 2.94 2.88 to 3.04
China Recycling Energy Corporation 1.14 1.04 to 1.15
ChipMOS TECHNOLOGIES INC. 27.30 27.20 to 27.50
CHS Inc 25.38 25.10 to 25.38
CHS Inc 30.68 30.14 to 30.88
Churchill Downs, Incorporated 134.60 134.08 to 137.47
Cincinnati Financial Corporation 117.11 117.01 to 118.67
Cintas Corporation 696.07 693.17 to 705.74
Cirrus Logic, Inc. 114.06 113.21 to 115.70
Citizens Community Bancorp, Inc. 11.39 11.15 to 11.39
Civista Bancshares, Inc. 14.80 14.67 to 15.35
Clean Energy Fuels Corp. 2.58 2.54 to 2.68
ClearBridge All Cap Growth ETF 51.82 51.78 to 52.41
ClearBridge Dividend Strategy ESG ETF 46.39 46.39 to 46.76
ClearBridge Large Cap Growth ESG ETF 67.23 67.18 to 67.65
Clearfield, Inc. 36.59 35.92 to 37.15
Clearside Biomedical, Inc. 1.36 1.31 to 1.41
CME Group Inc. 212.07 210.16 to 212.75
CNB Financial Corporation 19.64 19.53 to 20.30
Coastal Financial Corporation 43.39 43.11 to 44.45
Coca-Cola Consolidated, Inc. 974.05 972.58 to 1000.00
Cocrystal Pharma, Inc. 2.07 1.81 to 2.24
Codorus Valley Bancorp, Inc 22.29 22.27 to 22.77
Cognex Corporation 47.71 47.52 to 48.60
Cognizant Technology Solutions Corporation 68.47 68.26 to 69.66
Coherent, Inc. 59.06 58.08 to 61.74
Cohu, Inc. 31.04 30.62 to 31.69
Colliers International Group Inc. 110.63 110.13 to 112.65
Colony Bankcorp, Inc. 11.89 11.76 to 12.17
Columbia Sportswear Company 84.57 83.73 to 85.09
Columbus McKinnon Corporation 44.51 44.19 to 44.96
CommScope Holding Company, Inc. 1.25 1.25 to 1.35
Commvault Systems, Inc. 110.63 110.13 to 112.00
Compugen Ltd. 2.27 2.26 to 2.51
Comtech Telecommunications Corp. 2.21 2.16 to 2.50
Concrete Pumping Holdings, Inc. 6.89 6.40 to 6.91
CONMED Corporation 73.09 72.34 to 74.49
ConnectOne Bancorp, Inc. 20.26 20.21 to 20.90
Conn's, Inc. 3.59 3.59 to 3.79
Consolidated Communications Holdings, Inc. 4.32 4.29 to 4.32
Consolidated Water Co. Ltd. 28.49 28.48 to 29.41
Construction Partners, Inc. 58.51 57.87 to 59.84
Corbus Pharmaceuticals Holdings, Inc. 41.38 40.68 to 45.87
Corcept Therapeutics Incorporated 27.84 27.76 to 28.76
CorVel Corp. 275.69 275.19 to 281.41
Corvus Pharmaceuticals, Inc. 2.07 1.99 to 2.16
Costco Wholesale Corporation 796.34 795.43 to 808.05
CPI Card Group Inc. 25.70 25.16 to 26.48
CRA International,Inc. 170.25 169.32 to 172.06
Credit Suisse AG 81.59 81.59 to 81.91
Crinetics Pharmaceuticals, Inc. 48.63 47.85 to 51.52
CRISPR Therapeutics AG 55.73 54.32 to 56.80
Criteo S.A. 37.46 37.10 to 38.43
Crocs, Inc. 142.62 139.50 to 144.60
Crown Crafts, Inc. 5.27 5.21 to 5.27
CSP Inc. 14.28 14.15 to 15.70
CSW Industrials, Inc. 255.82 245.11 to 261.31
Cue Biopharma, Inc. 1.74 1.70 to 1.94
Cumberland Pharmaceuticals Inc. 1.57 1.57 to 1.73
CyberArk Software Ltd. 239.86 238.71 to 248.99
Cytosorbents Corporation 0.93 0.91 to 0.94
Daily Journal Corp. (S.C.) 389.16 386.00 to 393.69
Daktronics, Inc. 11.04 10.94 to 11.29
Dare Bioscience, Inc. 0.45 0.41 to 0.45
DarioHealth Corp. 1.60 1.57 to 1.75
Dawson Geophysical Company 2.03 1.99 to 2.03
Deciphera Pharmaceuticals, Inc. 25.50 25.49 to 25.52
Denali Therapeutics Inc. 19.26 18.89 to 20.11
Destination XL Group, Inc. 3.44 3.35 to 3.46
Deswell Industries, Inc. 2.47 2.47 to 2.47
Digimarc Corporation 26.73 26.27 to 27.20
Digital Ally, Inc. 2.98 2.94 to 3.18
Digital Turbine, Inc. 2.19 2.13 to 2.35
Diodes Incorporated 72.43 72.13 to 75.11
Dogness (International) Corporation 11.30 10.09 to 12.50
Donegal Group, Inc. 12.95 12.27 to 12.98
Duluth Holdings Inc. 4.45 4.32 to 4.50
DURECT Corporation 1.26 1.11 to 1.43
DXP Enterprises, Inc. 51.41 50.57 to 51.71
Dynavax Technologies Corporation 11.85 11.63 to 11.88
Eagle Bancorp Montana, Inc. 13.13 12.93 to 13.25
eBay Inc. 52.81 52.31 to 52.89
EchoStar Corporation 18.19 17.93 to 18.46
Editas Medicine, Inc. 5.83 5.66 to 6.05
eGain Corporation 6.38 6.14 to 6.64
eHealth, Inc. 5.39 5.28 to 5.50
Ekso Bionics Holdings, Inc. 1.30 1.25 to 1.37
El Pollo Loco Holdings, Inc. 10.30 10.23 to 10.69
electroCore, Inc. 6.91 6.88 to 7.00
Electronic Arts Inc. 134.40 133.72 to 135.72
Eltek Ltd. 11.26 11.20 to 12.47
ENDRA Life Sciences Inc. 0.28 0.28 to 0.32
Energy Focus, Inc. 1.79 1.75 to 1.83
Enphase Energy, Inc. 117.50 116.11 to 122.15
Enstar Group Limited 303.23 302.48 to 308.79
Entera Bio Ltd. 2.31 2.16 to 2.37
Enterprise Bancorp Inc 25.06 25.06 to 25.65
ePlus inc. 79.23 76.26 to 83.15
Equinix, Inc. 767.53 767.26 to 788.36
Ericsson 5.87 5.84 to 5.97
Escalade, Incorporated 13.45 13.45 to 13.64
Esperion Therapeutics, Inc. 2.25 2.18 to 2.40
ESSA Bancorp, Inc. 17.61 17.61 to 17.88
Eton Pharmaceuticals, Inc. 3.60 3.55 to 3.75
Euro Tech Holdings Company Limited 1.77 1.72 to 1.78
EuroDry Ltd. 21.70 21.20 to 21.70
Euronet Worldwide, Inc. 114.01 113.21 to 116.15
Euroseas Ltd. 36.76 33.91 to 36.87
EverQuote, Inc. 23.73 23.63 to 24.55
Evogene Ltd. 0.72 0.70 to 0.90
Exela Technologies, Inc. 2.61 2.57 to 2.74
ExlService Holdings, Inc. 30.95 30.80 to 31.14
Expeditors International of Washington, Inc. 116.69 116.08 to 117.25
Exponent, Inc. 95.38 94.50 to 96.10
Extreme Networks, Inc. 11.06 10.94 to 11.50
Eyegate Pharmaceuticals, Inc. 35.20 35.10 to 35.20
Farmers & Merchants Bancorp, Inc. 22.03 21.92 to 22.59
Farmers National Banc Corp. 12.31 12.22 to 12.60
FARO Technologies, Inc. 18.95 18.69 to 19.14
Ferroglobe PLC 5.78 5.77 to 6.08
FibroGen, Inc 1.28 1.21 to 1.34
Fidelity Nasdaq Composite Index Tracking Stock 66.07 65.75 to 66.95
Fidelity Southern Corporation 9.55 9.51 to 9.79
Fifth Third Bancorp 25.47 25.44 to 25.60
Financial Institutions, Inc. 18.09 18.00 to 18.82
First Bancorp, Inc (ME) 24.45 24.21 to 24.67
First Bank 12.18 12.07 to 12.61
First Capital, Inc. 30.38 30.38 to 30.45
First Citizens BancShares, Inc. 1748.20 1737.41 to 1768.15
First Community Corporation 16.95 16.92 to 17.50
First Financial Northwest, Inc. 21.31 21.17 to 21.55
First Foundation Inc. 5.95 5.76 to 6.26
First Guaranty Bancshares, Inc. 10.79 10.44 to 11.40
First Northwest Bancorp 11.20 11.05 to 11.34
First Savings Financial Group, Inc. 16.68 16.68 to 17.18
First Solar, Inc. 249.81 237.56 to 251.98
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 27.45 27.32 to 27.45
First Trust BuyWrite Income ETF 22.34 22.30 to 22.54
First Trust Capital Strength ETF 83.50 83.46 to 84.33
First Trust CEF Income Opportunity ETF 20.71 20.71 to 21.00
First Trust China AlphaDEX Fund 20.84 20.84 to 21.09
First Trust Cloud Computing ETF 95.06 94.63 to 97.46
First Trust Developed Markets Ex-US AlphaDEX Fund 55.94 55.67 to 56.85
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 42.13 42.11 to 42.31
First Trust Dorsey Wright Dynamic Focus 5 ETF 34.53 34.25 to 34.98
First Trust Dorsey Wright Focus 5 ETF 56.18 55.92 to 57.29
First Trust Dorsey Wright International Focus 5 ETF 19.95 19.87 to 20.12
First Trust Dorsey Wright Momentum & Dividend ETF 33.30 33.30 to 33.53
First Trust Dorsey Wright Momentum & Low Volatility ETF 30.13 30.12 to 30.33
First Trust Dorsey Wright Momentum & Value ETF 28.77 28.69 to 29.13
First Trust DorseyWright DALI 1 ETF 23.72 23.59 to 23.91
First Trust Dow Jones International Internet ETF 24.57 24.51 to 24.87
First Trust Emerging Markets AlphaDEX Fund 24.80 24.77 to 25.05
First Trust Emerging Markets Equity Select ETF 53.18 53.18 to 53.27
First Trust Emerging Markets Local Currency Bond ETF 27.78 27.71 to 27.97
First Trust Emerging Markets Small Cap AlphaDEX Fund 41.20 41.09 to 41.77
First Trust Enhanced Short Maturity ETF 59.77 59.77 to 59.79
First Trust Europe AlphaDEX Fund 38.98 38.91 to 39.54
First Trust Eurozone AlphaDEX ETF 44.06 44.06 to 44.70
First Trust Germany AlphaDEX Fund 40.00 39.87 to 40.00
First Trust Global Tactical Commodity Strategy Fund 24.36 24.33 to 24.74
First Trust India Nifty 50 Equal Weight ETF 58.50 58.32 to 58.99
First Trust Indxx Global Agriculture ETF 25.31 25.25 to 25.84
First Trust Indxx Global Natural Resources Income ETF 13.66 13.63 to 13.85
First Trust Indxx Innovative Transaction & Process ETF 43.75 43.75 to 44.40
First Trust International Equity Opportunities ETF 47.66 47.30 to 48.12
First Trust IPOX Europe Equity Opportunities ETF 25.74 25.74 to 26.01
First Trust Large Cap Core AlphaDEX Fund 96.85 96.80 to 97.77
First Trust Large Cap Growth AlphaDEX Fund 121.12 120.82 to 122.33
First Trust Mid Cap Core AlphaDEX Fund 109.70 109.27 to 111.63
First Trust Mid Cap Growth AlphaDEX Fund 73.38 73.26 to 74.28
First Trust Mid Cap US Equity Select ETF 32.28 32.25 to 32.44
First Trust Multi Cap Growth AlphaDEX Fund 122.41 122.41 to 123.61
First Trust Nasdaq Artificial Intelligence and Robotics ETF 43.01 42.82 to 43.78
First Trust NASDAQ Clean Edge Green Energy Index Fund 36.21 36.01 to 37.26
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 119.71 119.59 to 121.60
First Trust NASDAQ Cybersecurity ETF 55.28 55.05 to 56.24
First Trust NASDAQ Global Auto Index Fund 58.44 58.44 to 59.35
First Trust Nasdaq Pharmaceuticals ETF 26.69 26.65 to 26.87
First Trust Nasdaq Semiconductor ETF 93.86 93.17 to 96.49
First Trust NASDAQ Technology Dividend Index Fund 72.67 72.39 to 74.16
First Trust NASDAQ-100 Equal Weighted Index Fund 122.13 121.89 to 124.18
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 88.41 88.39 to 89.16
First Trust NASDAQ-100- Technology Index Fund 192.15 191.29 to 195.72
First Trust RBA American Industrial Renaissance ETF 71.65 71.39 to 72.56
First Trust Rising Dividend Achievers ETF 54.73 54.56 to 55.52
First Trust RiverFront Dynamic Developed International ETF 64.89 64.83 to 65.32
First Trust RiverFront Dynamic Emerging Markets ETF 65.31 65.28 to 65.99
First Trust RiverFront Dynamic Europe ETF 66.21 65.66 to 66.21
First Trust S&P International Dividend Aristocrats ETF 16.27 16.26 to 16.39
First Trust Small Cap Core AlphaDEX Fund 91.32 90.91 to 93.46
First Trust Small Cap Growth AlphaDEX Fund 65.88 65.53 to 66.51
First Trust Small Cap US Equity Select ETF 27.78 27.71 to 28.05
First Trust SMID Cap Rising Dividend Achievers ETF 33.94 33.79 to 34.52
First Trust SSI Strategic Convertible Securities ETF 33.69 33.68 to 34.01
First Trust Switzerland AlphaDEX Fund 65.00 64.89 to 65.00
First Trust TCW Opportunistic Fixed Income ETF 42.73 42.68 to 42.94
First Trust United Kingdom AlphaDEX Fund 38.75 38.68 to 39.19
First Western Financial, Inc. 17.61 17.31 to 18.25
Flex Ltd. 32.18 31.54 to 32.50
FlexShares Credit-Scored US Corporate Bond Index Fund 47.31 47.27 to 47.41
FlexShares Real Assets Allocation Index Fund 30.85 30.85 to 31.35
FlexShopper, Inc. 1.14 1.13 to 1.18
Flushing Financial Corporation 13.11 13.06 to 13.57
FNCB Bancorp Inc. 6.01 5.87 to 6.01
FormFactor, Inc. 58.66 57.88 to 60.78
Formula Systems (1985) Ltd. 78.22 78.22 to 81.20
Fortress Biotech, Inc. 1.84 1.79 to 1.94
Forward Industries, Inc. 0.54 0.52 to 0.55
Fossil Group, Inc. 1.28 1.26 to 1.38
Fox Factory Holding Corp. 43.77 43.47 to 46.76
Freshpet, Inc. 128.17 126.05 to 129.07
frontdoor, inc. 34.84 34.48 to 35.37
FS Bancorp, Inc. 32.66 32.66 to 34.00
FSB Bancorp, Inc. 22.88 22.79 to 23.30
FuelCell Energy, Inc. 0.85 0.81 to 0.92
Funko, Inc. 8.23 8.06 to 8.36
G. Willi-Food International, Ltd. 9.33 9.33 to 9.52
Gaia, Inc. 4.49 4.45 to 4.51
Galmed Pharmaceuticals Ltd. 0.39 0.39 to 0.41
Gaming and Leisure Properties, Inc. 44.50 44.48 to 45.60
Garmin Ltd. 162.73 160.81 to 163.39
German American Bancorp, Inc. 32.64 32.36 to 33.15
Gilead Sciences, Inc. 66.17 66.01 to 67.63
Gladstone Capital Corporation 22.02 22.00 to 22.18
Gladstone Commercial Corporation 14.15 14.10 to 14.42
Gladstone Commercial Corporation 20.02 19.88 to 20.11
Gladstone Land Corporation 13.33 13.31 to 13.64
Gladstone Land Corporation 19.74 19.66 to 19.85
Global Self Storage, Inc. 4.89 4.84 to 4.96
Global X Autonomous & Electric Vehicles ETF 24.33 24.23 to 24.86
Global X Conscious Companies ETF 36.18 36.13 to 36.58
Global X DAX Germany ETF 33.47 33.37 to 33.94
Global X E-commerce ETF 23.91 23.85 to 24.40
Global X Future Analytics Tech ETF 34.16 34.01 to 34.81
Global X Internet of Things ETF 36.42 36.29 to 37.47
Global X MSCI SuperDividend EAFE ETF 14.80 14.76 to 14.87
Global X Robotics & Artificial Intelligence ETF 31.25 31.11 to 31.90
Global X S&P 500 Catholic Values ETF 63.36 63.23 to 64.39
Global X Social Media ETF 42.65 42.65 to 43.93
Global X SuperDividend REIT ETF 19.85 19.81 to 20.19
Globus Maritime Limited 2.09 2.00 to 2.13
Gogo Inc. 10.19 10.17 to 10.70
Golar LNG Limited 26.48 26.41 to 27.28
Goosehead Insurance, Inc. 59.87 59.03 to 63.32
Grand Canyon Education, Inc. 144.48 144.16 to 146.32
GRAVITY Co., Ltd. 73.02 72.05 to 75.31
Great Elm Capital Corp. 25.24 25.13 to 25.24
Great Lakes Dredge & Dock Corporation 9.16 9.05 to 9.37
Greene County Bancorp, Inc. 31.21 31.21 to 32.20
Greenland Acquisition Corporation 10.25 10.25 to 10.25
Greenlight Reinsurance, Ltd. 13.17 13.14 to 13.44
Grifols, S.A. 7.11 7.04 to 7.20
Groupon, Inc. 16.35 16.03 to 16.74
GSE Systems, Inc. 3.36 3.17 to 3.60
Guardant Health, Inc. 22.51 22.40 to 23.62
Gulfport Energy Corporation 155.09 154.27 to 158.64
Hallador Energy Company 6.84 6.30 to 6.90
Halozyme Therapeutics, Inc. 43.92 43.75 to 45.56
Hamilton Lane Incorporated 124.22 119.24 to 126.87
HarborOne Bancorp, Inc. 10.57 10.49 to 10.79
Harmonic Inc. 11.49 11.41 to 11.73
Harrow Health, Inc. 17.50 17.08 to 18.25
Hawaiian Holdings, Inc. 13.41 13.33 to 13.56
Hawkins, Inc. 87.73 86.55 to 88.15
Haymaker Acquisition Corp. 10.53 10.51 to 10.53
HealthEquity, Inc. 79.84 79.29 to 80.69
HealthStream, Inc. 26.99 26.60 to 27.34
Heartland Express, Inc. 11.33 11.26 to 11.61
Heartland Financial USA, Inc. 43.49 43.46 to 44.95
Heidrick & Struggles International, Inc. 35.81 35.04 to 35.92
Helen of Troy Limited 103.54 103.27 to 105.81
Hennessy Advisors, Inc. 7.25 7.20 to 7.25
Heron Therapeutics, Inc. 3.47 3.38 to 3.59
HF Foods Group Inc. 3.15 3.06 to 3.39
Highway Holdings Limited 2.13 2.12 to 2.13
Himax Technologies, Inc. 6.45 6.40 to 6.78
HMN Financial, Inc. 22.30 22.30 to 22.51
Home Bancorp, Inc. 36.60 36.03 to 37.99
HomeTrust Bancshares, Inc. 28.10 28.08 to 28.88
Horizon Bancorp, Inc. 12.24 12.20 to 12.73
Hub Group, Inc. 42.32 41.80 to 42.99
Hudson Technologies, Inc. 9.55 9.51 to 9.95
IBEX Holdings Limited 15.41 15.30 to 15.57
icad inc. 1.61 1.56 to 1.64
ICC Holdings, Inc. 15.30 15.25 to 15.30
Ichor Holdings 38.41 38.00 to 39.71
ICON plc 320.00 315.90 to 321.58
ICU Medical, Inc. 104.29 101.30 to 105.67
Ideanomics, Inc. 1.03 0.99 to 1.07
IDEXX Laboratories, Inc. 516.10 511.78 to 524.82
IES Holdings, Inc. 158.67 157.34 to 164.27
IF Bancorp, Inc. 16.85 16.85 to 16.85
Immersion Corporation 9.75 9.63 to 9.93
Immutep Limited 2.99 2.90 to 3.14
Impinj, Inc. 168.49 166.43 to 175.31
Incyte Corporation 57.45 57.28 to 58.19
Independent Bank Corp. 51.29 51.00 to 54.28
Independent Bank Group, Inc 45.26 45.15 to 47.08
InflaRx N.V. 1.48 1.45 to 1.63
Ingles Markets, Incorporated 73.35 72.75 to 74.15
Innodata Inc. 12.89 12.63 to 13.37
Innospec Inc. 127.79 127.33 to 130.42
Innoviva, Inc. 15.79 15.67 to 16.06
Inogen, Inc 8.25 8.21 to 8.65
Inseego Corp. 6.59 6.26 to 7.01
Insight Enterprises, Inc. 208.03 206.50 to 211.08
Inspired Entertainment, Inc. 8.87 8.65 to 8.92
Insulet Corporation 170.79 170.67 to 180.72
Integra LifeSciences Holdings Corporation 28.51 28.28 to 29.58
Intellia Therapeutics, Inc. 24.88 24.68 to 25.97
InterDigital, Inc. 109.88 109.24 to 110.67
International Money Express, Inc. 20.88 20.50 to 20.95
Intuit Inc. 662.26 659.50 to 676.62
Intuitive Surgical, Inc. 398.39 396.38 to 405.38
Invesco Dividend Achievers ETF 42.33 42.30 to 42.98
Invesco DWA Basic Materials Momentum ETF 91.31 91.14 to 91.52
Invesco DWA Consumer Staples Momentum ETF 99.08 98.88 to 99.68
Invesco DWA Developed Markets Momentum ETF 35.01 34.98 to 35.38
Invesco DWA Emerging Markets Momentum ETF 21.49 21.45 to 21.77
Invesco DWA Financial Momentum ETF 48.85 48.72 to 49.80
Invesco DWA Healthcare Momentum ETF 41.69 41.44 to 42.97
Invesco DWA Industrials Momentum ETF 137.43 137.08 to 138.70
Invesco DWA Momentum ETF 97.31 97.07 to 98.27
Invesco DWA SmallCap Momentum ETF 86.44 86.14 to 88.34
Invesco DWA Technology Momentum ETF 59.25 58.85 to 60.83
Invesco DWA Utilities Momentum ETF 35.46 35.46 to 36.00
Invesco FTSE RAFI US 1500 Small-Mid ETF 38.62 38.45 to 39.44
Invesco Global Water ETF 42.33 42.30 to 42.90
Invesco International BuyBack Achievers ETF 40.83 40.75 to 41.22
Invesco International Dividend Achievers ETF 18.41 18.36 to 18.68
Invesco KBW Bank ETF 53.44 53.18 to 54.49
Invesco KBW Property & Casualty Insurance ETF 104.97 104.78 to 107.16
Invesco Nasdaq Internet ETF 39.43 39.34 to 40.25
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 14.14 14.10 to 14.35
Invesco QQQ Trust, Series 1 453.66 451.85 to 460.58
Invesco S&P SmallCap Consumer Staples ETF 36.30 36.20 to 36.58
Invesco S&P SmallCap Health Care ETF 42.70 42.63 to 43.44
Invesco S&P SmallCap Industrials ETF 122.78 122.52 to 123.55
Invesco S&P SmallCap Information Technology ETF 47.09 46.89 to 48.12
Invesco S&P SmallCap Materials ETF 78.31 78.31 to 78.31
Invesco Strategic US ETF 46.76 46.65 to 47.44
Invesco Water Resources ETF 67.15 67.13 to 68.46
iRadimed Corporation 42.22 41.97 to 43.58
iShares 0-5 Year Investment Grade Corporate Bond ETF 49.06 49.04 to 49.16
iShares 1-3 Year International Treasury Bond ETF 69.82 69.79 to 69.82
iShares 1-3 Year Treasury Bond ETF 81.34 81.33 to 81.43
iShares 20+ Year Treasury Bond ETF 91.11 90.82 to 91.80
iShares 3-7 Year Treasury Bond ETF 114.49 114.37 to 114.80
iShares 7-10 Year Treasury Bond ETF 92.76 92.62 to 93.14
iShares Asia 50 ETF 66.48 66.26 to 67.45
iShares Broad USD Investment Grade Corporate Bond ETF 50.03 49.99 to 50.27
iShares Core 1-5 Year USD Bond ETF 47.14 47.14 to 47.24
iShares Core MSCI Total International Stock ETF 68.87 68.72 to 69.84
iShares Core S&P U.S. Growth ETF 120.06 119.63 to 121.69
iShares Core S&P U.S. Value ETF 88.43 88.39 to 89.81
iShares Core Total USD Bond Market ETF 44.94 44.90 to 45.12
iShares Currency Hedged MSCI Germany ETF 35.66 35.66 to 35.84
iShares ESG 1-5 Year USD Corporate Bond ETF 24.37 24.35 to 24.42
iShares ESG MSCI EAFE ETF 80.60 80.47 to 81.77
iShares ESG MSCI EM ETF 33.66 33.59 to 34.07
iShares ESG MSCI USA ETF 115.59 115.33 to 117.12
iShares ESG USD Corporate Bond ETF 22.63 22.61 to 22.72
iShares Exponential Technologies ETF 58.83 58.64 to 60.01
iShares Global Green Bond ETF 46.39 46.36 to 46.54
iShares Global Infrastructure ETF 49.62 49.55 to 50.35
iShares GNMA Bond ETF 42.74 42.68 to 43.01
iShares Intermediate-Term Corporate Bond ETF 50.93 50.89 to 51.17
iShares International Treasury Bond ETF 38.98 38.86 to 39.19
iShares J.P. Morgan USD Emerging Markets Bond ETF 88.59 88.57 to 89.23
iShares MBS ETF 90.90 90.84 to 91.34
iShares MSCI ACWI ex US Index Fund 54.20 54.08 to 55.00
iShares MSCI ACWI Index Fund 110.98 110.74 to 112.49
iShares MSCI All Country Asia ex Japan Index Fund 72.00 71.82 to 72.88
iShares MSCI China ETF 45.05 44.93 to 45.69
iShares MSCI EAFE Small-Cap ETF 63.38 63.24 to 64.29
iShares MSCI Emerging Markets Asia ETF 71.98 71.95 to 72.92
iShares MSCI Emerging Markets ex China ETF 58.28 58.20 to 59.00
iShares MSCI Europe Financials Sector Index Fund 23.72 23.68 to 24.02
iShares MSCI Europe Small-Cap ETF 58.92 58.74 to 59.22
iShares MSCI Global Gold Miners ETF 27.88 27.85 to 28.53
iShares MSCI Global Impact ETF 79.04 78.93 to 80.29
iShares MSCI New Zealand ETF 45.14 45.03 to 45.70
iShares MSCI Turkey ETF 43.46 43.42 to 43.95
iShares Nasdaq Biotechnology Index Fund 135.63 135.18 to 137.68
iShares PHLX SOX Semiconductor Sector Index Fund 233.92 232.16 to 240.92
iShares S&P Emerging Markets Infrastructure Index Fund 22.78 22.78 to 22.99
iShares S&P Global Clean Energy Index Fund 14.57 14.52 to 14.80
iShares S&P Global Timber & Forestry Index Fund 83.31 83.07 to 83.69
iShares S&P India Nifty 50 Index Fund 51.57 51.54 to 51.89
iShares S&P Small-Cap 600 Growth ETF 129.18 128.78 to 131.17
iShares Select Dividend ETF 122.40 122.26 to 124.29
iShares Short Treasury Bond ETF 110.43 110.42 to 110.43
iShares Short-Term Corporate Bond ETF 51.02 51.00 to 51.15
Isramco, Inc. 10.94 10.94 to 10.95
Itron, Inc. 107.10 106.34 to 108.91
J & J Snack Foods Corp. 162.95 162.06 to 164.15
Jack Henry & Associates, Inc. 168.33 167.92 to 169.72
Jaguar Health, Inc. 5.13 4.91 to 7.25
JAKKS Pacific, Inc. 18.83 18.56 to 19.25
Janus Henderson Small Cap Growth Alpha ETF 59.56 59.44 to 60.15
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.66 67.37 to 68.48
Jewett-Cameron Trading Company 5.32 5.32 to 5.46
Kearny Financial 5.73 5.67 to 6.01
Kelly Services, Inc. 22.78 22.78 to 22.78
Kewaunee Scientific Corporation 42.00 39.53 to 42.80
Kimball Electronics, Inc. 22.38 22.04 to 22.56
Kingstone Companies, Inc 5.09 4.87 to 5.17
Kinsale Capital Group, Inc. 387.24 386.13 to 394.16
KLA-Tencor Corporation 765.10 761.56 to 790.52
Koss Corporation 5.01 4.67 to 5.18
Kratos Defense & Security Solutions, Inc. 21.20 21.09 to 21.65
Krystal Biotech, Inc. 163.62 162.22 to 170.05
Kura Oncology, Inc. 21.43 21.15 to 22.57
KVH Industries, Inc. 5.14 5.08 to 5.17
L.B. Foster Company 28.15 27.59 to 28.75
Lake Shore Bancorp, Inc. 12.10 12.10 to 12.10
Lakeland Bancorp, Inc. 13.43 13.09 to 13.52
Lakeland Industries, Inc. 17.56 17.56 to 19.00
Lam Research Corporation 958.13 952.45 to 992.66
Lamar Advertising Company 118.68 117.97 to 120.68
Landmark Bancorp Inc. 18.90 18.90 to 19.06
Lantheus Holdings, Inc. 79.00 78.73 to 81.83
Lantronix, Inc. 3.77 3.75 to 3.89
Lattice Semiconductor Corporation 74.02 73.68 to 78.29
Laureate Education, Inc. 16.03 15.98 to 16.20
Legacy Housing Corporation 23.32 23.11 to 23.69
Legg Mason Global Infrastructure ETF 23.97 23.97 to 23.97
Legg Mason Small-Cap Quality Value ETF 39.80 39.80 to 40.49
LeMaitre Vascular, Inc. 79.58 79.09 to 81.68
LexinFintech Holdings Ltd. 1.83 1.82 to 1.88
Liberty Global plc 16.88 16.64 to 16.88
Liberty Latin America Ltd. 8.63 8.50 to 8.67
Liberty Latin America Ltd. 8.62 8.40 to 8.67
Liberty Media Corporation 65.00 64.70 to 65.75
Liberty Media Corporation 70.73 70.43 to 71.45
Lifetime Brands, Inc. 10.69 10.62 to 10.90
Lifevantage Corporation 7.36 7.26 to 7.54
Ligand Pharmaceuticals Incorporated 84.91 83.17 to 87.48
Lightbridge Corporation 2.76 2.76 to 2.96
Limbach Holdings, Inc. 55.90 55.28 to 58.15
Lincoln Educational Services Corporation 11.75 11.64 to 12.32
Lindblad Expeditions Holdings Inc. 8.09 7.90 to 8.48
Lipocine Inc. 6.54 6.35 to 6.60
Liquidia Technologies, Inc. 12.84 12.67 to 13.37
Liquidity Services, Inc. 19.12 18.78 to 19.22
Littelfuse, Inc. 258.08 256.92 to 269.29
LivePerson, Inc. 0.73 0.64 to 0.78
LM Funding America, Inc. 3.20 3.10 to 3.42
LogicBio Therapeutics, Inc. 5.25 5.13 to 5.27
Logitech International S.A. 95.13 95.05 to 96.67
LPL Financial Holdings Inc. 274.49 272.15 to 277.31
LSI Industries Inc. 15.49 15.37 to 15.80
Lumentum Holdings Inc. 45.92 45.19 to 46.61
Luna Innovations Incorporated 2.99 2.96 to 3.18
Luokung Technology Corp 0.66 0.65 to 0.71
Madrigal Pharmaceuticals, Inc. 234.85 226.78 to 239.03
Magal Security Systems Ltd. 41.07 40.85 to 41.76
MakeMyTrip Limited 74.65 74.15 to 80.00
Malibu Boats, Inc. 35.42 34.20 to 35.65
Mammoth Energy Services, Inc. 3.55 3.34 to 3.70
Manhattan Associates, Inc. 225.35 223.70 to 226.93
Manhattan Bridge Capital, Inc 5.23 5.10 to 5.33
MannKind Corporation 4.82 4.76 to 4.89
Marathon Patent Group, Inc. 20.08 19.84 to 21.59
Marchex, Inc. 1.39 1.35 to 1.51
Marin Software Incorporated 2.74 2.65 to 3.00
Marine Petroleum Trust 4.45 4.23 to 4.51
MarketAxess Holdings, Inc. 214.49 213.69 to 219.04
Marten Transport, Ltd. 17.61 17.50 to 17.89
Martin Midstream Partners L.P. 3.00 2.95 to 3.03
Marvell Technology Group Ltd. 75.02 73.18 to 76.25
MasterCraft Boat Holdings, Inc. 20.52 20.04 to 21.76
McGrath RentCorp 110.23 109.84 to 111.37
MDJM LTD 1.29 1.20 to 1.39
Medalist Diversified REIT, Inc. 5.80 5.45 to 5.80
Medallion Financial Corp. 7.93 7.82 to 8.06
MEI Pharma, Inc. 3.14 3.14 to 3.20
MeiraGTx Holdings plc 5.14 5.09 to 5.64
Melco Resorts & Entertainment Limited 8.22 8.17 to 8.61
MercadoLibre, Inc. 1707.40 1698.21 to 1749.34
Mercury Systems Inc 31.48 31.44 to 32.26
Meridian Corporation 9.87 9.77 to 9.92
Merit Medical Systems, Inc. 80.90 80.62 to 82.08
Merrimack Pharmaceuticals, Inc. 15.13 15.13 to 15.16
Mesa Air Group, Inc. 1.15 1.10 to 1.22
Mesa Laboratories, Inc. 112.80 112.35 to 115.24
Mesoblast Limited 8.16 7.97 to 8.28
Meta Financial Group, Inc. 55.00 54.83 to 55.30
Methanex Corporation 52.28 51.85 to 52.68
Microbot Medical Inc. 1.05 1.03 to 1.09
Microchip Technology Incorporated 98.14 97.05 to 100.30
Micron Technology, Inc. 126.27 124.66 to 131.95
Microsoft Corporation 427.00 425.42 to 433.60
MicroStrategy Incorporated 1544.07 1530.33 to 1670.00
Mid Penn Bancorp 21.33 21.18 to 21.73
Middlefield Banc Corp. 22.45 22.32 to 24.08
Middlesex Water Company 55.05 54.88 to 57.26
MidWestOne Financial Group, Inc. 21.24 21.15 to 21.93
Millicom International Cellular S.A. 23.75 23.62 to 24.11
Minerva Neurosciences, Inc 2.52 2.44 to 2.52
Mitcham Industries, Inc. 13.59 13.52 to 13.59
MKS Instruments, Inc. 128.53 126.90 to 135.00
Moderna, Inc. 164.01 157.46 to 165.14
Moleculin Biotech, Inc. 5.15 4.75 to 5.15
Monolithic Power Systems, Inc. 746.39 736.39 to 776.01
Monroe Capital Corporation 7.41 7.35 to 7.50
Morningstar, Inc. 294.15 293.53 to 299.00
MorphoSys AG 18.31 18.28 to 18.50
Mr. Cooper Group Inc. 81.69 81.60 to 83.86
Myriad Genetics, Inc. 23.27 23.20 to 24.06
Nano Dimension Ltd. 2.56 2.54 to 2.59
NAPCO Security Technologies, Inc. 48.63 47.51 to 48.69
Nasdaq, Inc. 61.52 61.46 to 62.59
Natera, Inc. 107.51 106.37 to 109.59
Nathan's Famous, Inc. 66.71 66.71 to 67.60
National Bankshares, Inc. 29.80 29.73 to 31.57
National CineMedia, Inc. 5.12 5.08 to 5.24
Natural Alternatives International, Inc. 6.50 6.50 to 6.79
Natural Health Trends Corp. 7.04 7.03 to 7.09
NBT Bancorp Inc. 37.02 36.73 to 38.53
Nektar Therapeutics 1.66 1.65 to 1.74
Neogen Corporation 13.30 13.03 to 13.54
Neonode Inc. 2.39 2.36 to 2.45
NetApp, Inc. 114.04 113.83 to 115.95
Netflix, Inc. 635.67 630.00 to 642.71
NetScout Systems, Inc. 20.71 20.57 to 21.47
NetSol Technologies Inc. 2.61 2.61 to 2.73
Neurocrine Biosciences, Inc. 140.51 138.52 to 141.79
New York Mortgage Trust, Inc. 21.58 21.11 to 21.75
Newmark Group, Inc. 10.35 10.31 to 10.59
News Corporation 26.69 26.62 to 27.47
News Corporation 25.88 25.83 to 26.66
Newtek Business Services Corp. 13.05 12.98 to 13.27
NextDecade Corporation 7.25 7.13 to 7.68
NF Energy Saving Corporation 1.13 1.10 to 1.31
NI Holdings, Inc. 15.34 15.27 to 15.75
nLIGHT, Inc. 13.04 12.89 to 13.16
NMI Holdings Inc 32.57 32.50 to 33.49
Noodles & Company 1.81 1.78 to 2.04
Northeast Bancorp 59.02 58.97 to 61.18
Northern Technologies International Corporation 18.43 18.13 to 18.65
Northfield Bancorp, Inc. 9.00 8.91 to 9.52
Northrim BanCorp Inc 53.01 52.20 to 54.89
Northwest Bancshares, Inc. 11.06 11.01 to 11.35
Northwest Pipe Company 34.83 34.07 to 34.94
Norwood Financial Corp. 24.35 24.35 to 25.32
Nova Measuring Instruments Ltd. 210.77 209.10 to 217.30
Novanta Inc. 162.36 161.29 to 165.25
Novavax, Inc. 15.15 14.84 to 16.21
NovoCure Limited 22.31 22.08 to 23.49
Nutanix, Inc. 71.45 70.85 to 73.21
Nuveen NASDAQ 100 Dynamic Overwrite Fund 23.89 23.88 to 24.24
NV5 Global, Inc. 94.40 93.82 to 95.50
NVIDIA Corporation 1037.99 1015.20 to 1063.20
NXP Semiconductors N.V. 272.72 269.68 to 279.88
Ocular Therapeutix, Inc. 5.80 5.73 to 6.02
Odyssey Marine Exploration, Inc. 3.94 3.91 to 4.05
OFS Capital Corporation 9.79 9.73 to 9.90
OFS Credit Company, Inc. 7.55 7.42 to 7.58
Ohio Valley Banc Corp. 23.75 23.70 to 23.75
Okta, Inc. 98.74 98.41 to 102.75
Old Point Financial Corporation 15.00 14.80 to 15.00
Old Second Bancorp, Inc. 14.31 14.27 to 14.75
Omnicell, Inc. 31.70 31.50 to 32.26
ON Semiconductor Corporation 71.65 71.29 to 76.73
OneSpan Inc. 12.56 12.43 to 12.71
OP Bancorp 9.87 9.75 to 10.05
OpGen, Inc. 3.27 3.23 to 3.47
Opko Health, Inc. 1.28 1.26 to 1.33
OptimizeRx Corporation 12.30 12.23 to 12.70
OptiNose, Inc. 1.13 1.10 to 1.17
Organogenesis Holdings Inc. 2.69 2.62 to 2.82
Organovo Holdings, Inc. 0.99 0.99 to 1.04
Origin Agritech Limited 5.22 5.07 to 5.98
Orion Energy Systems, Inc. 0.95 0.95 to 1.00
Orrstown Financial Services Inc 26.45 26.37 to 26.88
Orthofix Medical Inc. 14.87 14.30 to 14.94
OrthoPediatrics Corp. 31.73 31.06 to 33.34
OSI Systems, Inc. 139.24 138.97 to 141.44
Otter Tail Corporation 90.12 89.61 to 91.17
Oxbridge Re Holdings Limited 2.23 2.22 to 2.55
Oxbridge Re Holdings Limited 0.12 0.09 to 0.13
Oxford Lane Capital Corp. 5.40 5.39 to 5.51
P.A.M. Transportation Services, Inc. 16.67 16.65 to 18.37
PACCAR Inc. 108.87 107.67 to 109.25
Pacific Biosciences of California, Inc. 1.94 1.76 to 1.99
Pacira Pharmaceuticals, Inc. 30.32 30.05 to 30.83
Pan American Silver Corp. 20.83 20.72 to 21.46
Pangaea Logistics Solutions Ltd. 7.79 7.73 to 8.04
Park-Ohio Holdings Corp. 25.91 25.66 to 26.06
PAVmed Inc. 0.05 0.05 to 0.05
Paychex, Inc. 125.66 125.50 to 126.70
Paylocity Holding Corporation 164.19 164.12 to 169.79
PC Connection, Inc. 67.61 67.60 to 69.44
PDF Solutions, Inc. 34.84 34.56 to 36.06
PDL Community Bancorp 8.97 8.93 to 9.28
PennantPark Investment Corporation 7.26 7.25 to 7.37
Penns Woods Bancorp, Inc. 19.49 19.45 to 20.32
Peoples Financial Services Corp. 40.43 40.43 to 40.85
Pepsico, Inc. 179.27 179.04 to 181.89
Perficient, Inc. 73.71 73.64 to 73.80
Performant Financial Corporation 3.07 3.03 to 3.15
Perma-Pipe International Holdings, Inc. 8.86 8.86 to 8.90
PetIQ, Inc. 19.68 19.47 to 20.00
Phibro Animal Health Corporation 18.46 17.92 to 18.55
Phio Pharmaceuticals Corp. 0.77 0.74 to 0.78
Piedmont Lithium Limited 14.74 14.54 to 15.57
Pinduoduo Inc. 153.63 149.98 to 160.00
Pintec Technology Holdings Limited 1.12 1.12 to 1.16
Plexus Corp. 111.42 111.40 to 114.20
Plug Power, Inc. 3.08 3.06 to 3.40
Plumas Bancorp 35.28 35.28 to 35.65
Polar Power, Inc. 0.50 0.48 to 0.52
PotlatchDeltic Corporation 42.75 42.66 to 43.64
Powell Industries, Inc. 184.73 184.02 to 201.20
Power Integrations, Inc. 76.23 75.40 to 79.00
Precipio, Inc. 6.08 5.90 to 6.25
Preformed Line Products Company 127.78 124.80 to 129.38
PrimeEnergy Resources Corporation 105.67 105.67 to 105.67
Primo Water Corporation 22.16 21.95 to 22.32
Primoris Services Corporation 53.23 52.66 to 53.67
Principal Healthcare Innovators Index ETF 35.85 35.75 to 36.27
Principal Price Setters Index ETF 66.67 66.41 to 66.88
Principal Shareholder Yield Index ETF 45.38 45.28 to 45.67
Principal U.S. Mega-Cap Multi-Factor Index ETF 51.79 51.70 to 52.32
Principal U.S. Small-Cap Multi-Factor Index ETF 48.23 48.09 to 48.67
Priority Technology Holdings, Inc. 4.18 3.35 to 4.25
Pro-Dex, Inc. 19.52 19.37 to 19.60
ProPhase Labs, Inc. 5.33 4.93 to 5.45
ProShares Ultra Nasdaq Biotechnology 56.62 56.25 to 58.97
ProShares UltraPro QQQ 63.57 62.80 to 66.51
Prospect Capital Corporation 5.59 5.58 to 5.69
Protagonist Therapeutics, Inc. 30.54 30.13 to 31.93
Provident Bancorp, Inc. 9.33 9.29 to 9.50
Psychemedics Corporation 2.69 2.47 to 2.69
PTC Inc. 182.60 181.83 to 185.00
PTC Therapeutics, Inc. 37.13 36.93 to 38.63
Pulmatrix, Inc. 1.96 1.83 to 2.05
Pulse Biosciences, Inc 11.95 10.89 to 11.98
Pyxis Tankers Inc. 5.02 5.00 to 5.19
QCR Holdings, Inc. 57.80 57.38 to 59.24
QUALCOMM Incorporated 201.76 199.42 to 207.95
QuinStreet, Inc. 18.44 18.23 to 18.62
Qurate Retail, Inc. 4.40 4.08 to 4.55
RadNet, Inc. 57.65 57.30 to 58.63
Radware Ltd. 20.14 19.88 to 20.30
Rand Capital Corporation 15.26 15.00 to 15.26
RBB Bancorp 18.38 18.31 to 18.87
RCM Technologies, Inc. 21.16 21.03 to 21.95
Reality Shares Nasdaq NextGen Economy ETF 26.07 26.00 to 26.81
Recon Technology, Ltd. 1.62 1.56 to 1.78
Red Violet, Inc. 21.20 20.02 to 21.20
Redhill Biopharma Ltd. 0.46 0.45 to 0.47
Regency Centers Corporation 59.27 59.24 to 60.27
Regeneron Pharmaceuticals, Inc. 980.57 975.73 to 991.71
Research Frontiers Incorporated 1.86 1.86 to 1.95
ReTo Eco-Solutions, Inc. 1.58 1.47 to 1.70
RF Industries, Ltd. 3.18 3.15 to 3.18
Rhinebeck Bancorp, Inc. 8.10 7.96 to 8.15
Ribbon Communications Inc. 3.17 3.11 to 3.23
Richardson Electronics, Ltd. 10.65 10.57 to 10.87
Rimini Street, Inc. 2.60 2.47 to 2.61
Rockwell Medical, Inc. 1.82 1.73 to 1.83
Rocky Brands, Inc. 34.99 34.48 to 35.36
Royal Gold, Inc. 128.68 128.08 to 130.34
RumbleOn, Inc. 5.80 5.73 to 6.02
S&T Bancorp, Inc. 32.47 32.34 to 33.17
Sabre Corporation 2.98 2.83 to 2.99
Sandy Spring Bancorp, Inc. 23.32 23.24 to 24.07
Sangamo Therapeutics, Inc. 0.62 0.60 to 0.67
Sanmina Corporation 66.76 66.71 to 68.59
Sanofi 49.00 48.58 to 49.61
Sapiens International Corporation N.V. 34.04 33.81 to 34.30
SB Financial Group, Inc. 13.80 13.76 to 14.10
ScanSource, Inc. 49.62 49.44 to 50.68
Scholastic Corporation 37.12 36.54 to 37.14
SCYNEXIS, Inc. 2.24 2.11 to 2.51
Seagate Technology PLC 93.46 93.01 to 96.76
Seanergy Maritime Holdings Corp 12.16 12.02 to 12.49
Security National Financial Corporation 7.86 7.82 to 8.35
Seelos Therapeutics, Inc. 1.37 1.35 to 1.52
SEI Investments Company 67.73 67.71 to 68.51
SELLAS Life Sciences Group, Inc. 1.35 1.30 to 1.47
Semtech Corporation 39.38 38.70 to 40.96
Seneca Foods Corp. 58.89 58.58 to 60.87
Seneca Foods Corp. 60.01 59.39 to 62.85
SenesTech, Inc. 0.74 0.70 to 0.75
Sensus Healthcare, Inc. 5.92 5.76 to 6.13
SG Blocks, Inc. 4.40 4.36 to 4.82
Shenandoah Telecommunications Co 17.72 17.61 to 18.05
Shoe Carnival, Inc. 36.29 34.01 to 36.62
Shore Bancshares Inc 11.27 11.25 to 11.53
ShotSpotter, Inc. 16.28 14.91 to 16.40
Siebert Financial Corp. 2.20 2.18 to 2.36
Sify Technologies Limited 1.38 1.37 to 1.48
SigmaTron International, Inc. 4.52 4.40 to 4.79
Silicon Laboratories, Inc. 124.22 121.68 to 128.83
Silicon Motion Technology Corporation 78.18 77.61 to 81.97
Silvercrest Asset Management Group Inc. 14.98 14.83 to 15.68
SilverSun Technologies, Inc. 15.00 14.74 to 16.07
Simulations Plus, Inc. 49.67 48.82 to 50.98
SiNtx Technologies, Inc. 0.08 0.08 to 0.11
Sirius International Insurance Group, Ltd. 30.94 30.03 to 32.33
SMART Global Holdings, Inc. 20.18 19.66 to 20.59
SmartFinancial, Inc. 23.09 22.93 to 23.52
Smith Micro Software, Inc. 2.50 2.47 to 2.77
Socket Mobile, Inc. 1.29 1.24 to 1.38
Sohu.com Limited 12.01 11.77 to 12.09
Solar Capital Ltd. 16.10 16.05 to 16.18
Sonoma Pharmaceuticals, Inc. 0.19 0.16 to 0.19
Sotherly Hotels Inc. 19.95 19.95 to 20.00
Sotherly Hotels Inc. 19.34 19.00 to 19.52
Southern First Bancshares, Inc. 27.16 27.04 to 28.20
Southern Missouri Bancorp, Inc. 41.99 41.60 to 42.41
SP Plus Corporation 53.99 53.98 to 54.00
SPAR Group, Inc. 2.29 2.20 to 2.40
SpartanNash Company 20.55 20.31 to 20.74
Sphere 3D Corp. 1.17 1.12 to 1.26
SPI Energy Co., Ltd. 0.61 0.58 to 0.66
Spok Holdings, Inc. 15.07 15.03 to 15.67
Sprouts Farmers Market, Inc. 80.69 79.39 to 80.96
SPS Commerce, Inc. 193.36 191.86 to 195.58
SSR Mining Inc. 5.33 5.32 to 5.54
Staffing 360 Solutions, Inc. 0.32 0.31 to 0.36
Star Bulk Carriers Corp. 26.09 25.94 to 26.88
Starbucks Corporation 78.31 77.64 to 80.70
StealthGas, Inc. 6.87 6.85 to 7.23
Stein Mart, Inc. 2.57 2.53 to 2.70
Sterling Bancorp, Inc. 5.09 5.07 to 5.28
Sterling Construction Company Inc 125.43 124.73 to 128.99
Steven Madden, Ltd. 41.45 40.91 to 42.18
StoneCastle Financial Corp 18.32 18.30 to 18.45
Strategy Shares Nasdaq 7HANDL Index ETF 20.65 20.62 to 20.86
Strattec Security Corporation 26.34 25.91 to 26.34
Stratus Properties Inc. 24.36 24.17 to 24.57
Streamline Health Solutions, Inc. 0.34 0.32 to 0.34
Summit Financial Group, Inc. 25.70 25.36 to 26.42
SunPower Corporation 2.78 2.75 to 3.17
Sunrun Inc. 11.99 11.66 to 12.97
Superior Group of Companies, Inc. 19.25 18.90 to 19.35
Surmodics, Inc. 34.22 34.03 to 35.36
Sutro Biopharma, Inc. 4.08 4.01 to 4.37
Synaptics Incorporated 88.64 88.25 to 94.38
Synchronoss Technologies, Inc. 9.92 9.92 to 10.50
Synopsys, Inc. 586.30 568.46 to 605.45
Sypris Solutions, Inc. 1.53 1.37 to 1.53
Syros Pharmaceuticals, Inc. 5.15 5.07 to 5.44
T. Rowe Price Group, Inc. 116.91 116.47 to 118.44
T2 Biosystems, Inc. 5.16 5.16 to 5.68
Take-Two Interactive Software, Inc. 152.33 151.33 to 154.54
Tandem Diabetes Care, Inc. 49.68 48.98 to 51.70
Tantech Holdings Ltd. 0.65 0.60 to 0.77
TAT Technologies Ltd. 13.67 13.35 to 13.89
Taylor Devices, Inc. 52.01 49.85 to 52.51
TCG BDC, Inc. 17.67 17.60 to 17.76
TDH Holdings, Inc. 1.18 1.18 to 1.27
TechTarget, Inc. 29.70 29.48 to 30.47
Tecnoglass Inc. 55.49 54.48 to 56.10
Teradyne, Inc. 140.25 138.93 to 145.64
Territorial Bancorp Inc. 8.12 8.09 to 8.41
Tesla, Inc. 173.74 173.26 to 181.90
Tetra Tech, Inc. 216.12 215.31 to 221.00
Texas Instruments Incorporated 197.29 196.84 to 202.95
Texas Roadhouse, Inc. 166.37 165.10 to 167.77
TFS Financial Corporation 12.81 12.81 to 13.14
TG Therapeutics, Inc. 16.98 16.95 to 17.71
The Bancorp, Inc. 32.75 32.51 to 33.83
The Bank of Princeton 30.35 30.35 to 30.55
The Carlyle Group L.P. 43.96 43.52 to 44.44
The Cheesecake Factory Incorporated 36.82 36.54 to 37.31
The Chefs' Warehouse, Inc. 38.47 38.10 to 39.08
The Descartes Systems Group Inc. 99.01 98.61 to 100.13
The Dixie Group, Inc. 0.93 0.93 to 0.96
The Ensign Group, Inc. 118.50 117.93 to 119.09
The First Bancshares, Inc. 25.10 24.83 to 26.50
The Hain Celestial Group, Inc. 7.15 7.07 to 7.31
The Intergroup Corporation 24.44 23.70 to 24.67
The Joint Corp. 16.80 16.60 to 17.01
The Lovesac Company 26.29 26.09 to 26.93
The Simply Good Foods Company 37.12 36.99 to 37.51
The Trade Desk, Inc. 92.51 92.12 to 96.19
The9 Limited 8.65 7.90 to 8.88
TherapeuticsMD, Inc. 2.11 2.06 to 2.14
Thunder Bridge Acquisition, Ltd. 9.77 9.18 to 9.77
Tiptree Inc. 17.32 17.26 to 17.92
Tiziana Life Sciences plc 0.74 0.74 to 0.82
T-Mobile US, Inc. 164.97 164.21 to 165.60
TORM plc 37.08 36.92 to 37.40
ToughBuilt Industries, Inc. 2.95 2.89 to 3.07
Tower Semiconductor Ltd. 36.81 36.46 to 37.87
TPI Composites, Inc. 4.23 4.20 to 4.52
Tractor Supply Company 283.26 280.30 to 285.63
Transcat, Inc. 134.47 133.47 to 143.27
Translate Bio, Inc. 3.54 3.35 to 4.10
TriCo Bancshares 37.17 37.05 to 37.89
TriMas Corporation 26.84 26.66 to 27.34
trivago N.V. 2.41 2.40 to 2.57
TrueCar, Inc. 2.92 2.90 to 3.08
Trupanion, Inc. 28.16 27.71 to 29.68
TrustCo Bank Corp NY 28.01 27.78 to 28.75
TSR, Inc. 13.14 13.13 to 13.20
TTM Technologies, Inc. 18.58 18.46 to 18.89
TuanChe Limited 2.12 2.08 to 2.20
Tucows Inc. 20.17 19.24 to 20.55
Tuniu Corporation 1.02 1.01 to 1.10
Turtle Beach Corporation 15.86 15.75 to 16.60
Twelve Seas Investment Company 10.82 10.82 to 10.83
Twelve Seas Investment Company 0.10 0.09 to 0.10
Twenty-First Century Fox, Inc. 30.65 30.28 to 30.85
Twenty-First Century Fox, Inc. 32.97 32.66 to 33.28
Twist Bioscience Corporation 41.36 41.22 to 43.24
U.S. Gold Corp. 5.41 5.34 to 5.75
UFP Technologies, Inc. 247.03 242.24 to 252.39
Ultra Clean Holdings, Inc. 44.20 43.76 to 47.16
UMB Financial Corporation 82.16 81.94 to 84.90
uniQure N.V. 4.76 4.72 to 5.04
United Bancorp, Inc. 12.50 12.50 to 12.50
United Natural Foods, Inc. 12.02 11.85 to 12.34
United States Lime & Minerals, Inc. 351.82 351.82 to 362.16
United Therapeutics Corporation 276.50 272.59 to 277.17
United-Guardian, Inc. 9.18 8.77 to 9.18
Unity Bancorp, Inc. 27.46 27.27 to 27.81
Universal Display Corporation 174.36 173.14 to 177.68
Universal Electronics Inc. 12.23 12.00 to 12.32
Universal Forest Products, Inc. 118.46 117.36 to 120.17
Universal Stainless & Alloy Products, Inc. 31.39 30.87 to 31.93
Univest Financial Corporation 22.16 22.14 to 22.66
Upland Software, Inc. 2.82 2.79 to 2.93
Urban One, Inc. 1.99 1.98 to 2.26
UTStarcom Holdings Corp 2.91 2.90 to 3.09
Uxin Limited 2.55 2.54 to 2.87
Value Line, Inc. 40.70 39.61 to 41.20
VanEck Vectors Biotech ETF 168.00 167.31 to 169.00
VanEck Vectors Pharmaceutical ETF 90.16 89.97 to 91.03
Vanguard Emerging Markets Government Bond ETF 63.13 63.09 to 63.55
Vanguard Global ex-U.S. Real Estate ETF 41.54 41.47 to 42.17
Vanguard Intermediate-Term Corporate Bond ETF 79.40 79.33 to 79.79
Vanguard Intermediate-Term Treasury ETF 57.75 57.68 to 57.91
Vanguard International Dividend Appreciation ETF 80.65 80.46 to 81.57
Vanguard International High Dividend Yield ETF 70.23 70.13 to 71.20
Vanguard Long-Term Corporate Bond ETF 75.87 75.73 to 76.50
Vanguard Long-Treasury ETF 57.23 57.04 to 57.61
Vanguard Mortgage-Backed Securities ETF 44.89 44.86 to 45.15
Vanguard Russell 1000 ETF 238.78 238.29 to 242.38
Vanguard Russell 1000 Growth ETF 88.30 88.06 to 89.54
Vanguard Russell 1000 Value ETF 77.09 77.02 to 78.30
Vanguard Russell 2000 ETF 82.18 81.83 to 83.94
Vanguard Russell 2000 Growth ETF 190.02 189.14 to 194.33
Vanguard Russell 2000 Value ETF 135.54 134.93 to 138.54
Vanguard Russell 3000 ETF 233.05 232.60 to 236.38
Vanguard Short-Term Corporate Bond ETF 76.92 76.90 to 77.10
Vanguard Short-Term Inflation-Protected Securities Index Fund 48.12 48.11 to 48.22
Vanguard Total Bond Market ETF 71.59 71.51 to 71.85
Vanguard Total Corporate Bond ETF 75.43 75.33 to 75.69
Vanguard Total International Stock ETF 61.15 61.05 to 61.99
Vanguard Total World Bond ETF 67.70 67.62 to 67.92
Varonis Systems, Inc. 44.55 44.11 to 45.34
Vaxart, Inc. 0.90 0.88 to 0.99
VBI Vaccines, Inc. 0.63 0.63 to 0.66
Veeco Instruments Inc. 40.16 39.63 to 41.19
VEON Ltd. 25.51 25.45 to 25.68
Vera Bradley, Inc. 7.65 7.62 to 7.78
Verastem, Inc. 12.18 11.43 to 12.26
Vericel Corporation 47.99 47.96 to 51.22
VeriSign, Inc. 172.00 171.45 to 174.41
Verisk Analytics, Inc. 249.25 248.58 to 254.14
Veritex Holdings, Inc. 20.51 20.45 to 21.34
Verra Mobility Corporation 26.95 26.80 to 27.42
Verrica Pharmaceuticals Inc. 8.35 8.26 to 9.16
Vertex Pharmaceuticals Incorporated 450.80 446.67 to 453.71
Vicor Corporation 34.76 34.20 to 35.28
Victory Capital Holdings, Inc. 52.93 52.57 to 54.06
VictoryShares Developed Enhanced Volatility Wtd ETF 31.28 31.24 to 31.55
VictoryShares International High Div Volatility Wtd ETF 32.89 32.89 to 32.90
VictoryShares International Volatility Wtd ETF 42.97 42.97 to 42.97
VictoryShares US 500 Enhanced Volatility Wtd ETF 64.52 64.46 to 65.45
VictoryShares US 500 Volatility Wtd ETF 79.67 79.53 to 80.77
VictoryShares US Discovery Enhanced Volatility Wtd ETF 50.35 50.20 to 50.67
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 58.96 58.92 to 59.83
VictoryShares US Large Cap High Div Volatility Wtd ETF 61.52 61.52 to 62.55
VictoryShares US Multi-Factor Minimum Volatility ETF 44.50 44.47 to 44.95
VictoryShares US Small Cap Volatility Wtd ETF 67.78 67.78 to 68.88
Village Bank and Trust Financial Corp. 44.00 43.35 to 44.04
Village Super Market, Inc. 30.29 29.75 to 30.29
Viomi Technology Co., Ltd 0.74 0.73 to 0.78
Virco Manufacturing Corporation 11.92 11.62 to 12.23
Virtus Investment Partners, Inc. 229.67 229.00 to 234.36
Visterra, Inc. 45.27 44.72 to 47.07
Vodafone Group Plc 9.36 9.32 to 9.51
vTv Therapeutics Inc. 28.90 28.90 to 28.99
Vuzix Corporation 1.55 1.52 to 1.59
Waterstone Financial, Inc. 12.38 12.28 to 12.81
WAVE Life Sciences Ltd. 6.09 6.09 to 6.51
Werner Enterprises, Inc. 37.06 36.61 to 37.25
West Bancorporation 17.05 17.03 to 17.73
Western Asset Short Duration Income ETF 23.86 23.86 to 23.87
Western Asset Total Return ETF 19.82 19.79 to 19.88
Western Digital Corporation 74.16 73.85 to 76.89
Western New England Bancorp, Inc. 6.88 6.75 to 6.99
Westport Fuel Systems Inc 5.73 5.65 to 6.02
Weyco Group, Inc. 29.51 29.41 to 29.93
Wheeler Real Estate Investment Trust, Inc. 1.82 1.77 to 2.07
Wheeler Real Estate Investment Trust, Inc. 17.63 17.07 to 17.69
Wheeler Real Estate Investment Trust, Inc. 1.94 1.88 to 1.94
WhiteHorse Finance, Inc. 13.16 13.13 to 13.30
Wilhelmina International, Inc. 5.15 5.15 to 5.37
Willdan Group, Inc. 31.32 30.77 to 31.59
Willis Lease Finance Corporation 63.40 62.10 to 66.05
WillScot Corporation 39.39 39.24 to 40.92
WisdomTree China ex-State-Owned Enterprises Fund 28.91 28.87 to 29.32
WisdomTree Emerging Markets Corporate Bond Fund 64.57 64.32 to 64.79
WisdomTree Emerging Markets Quality Dividend Growth Fund 26.11 26.02 to 26.34
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.31 22.21 to 22.34
WisdomTree U.S. Quality Dividend Growth Fund 75.83 75.71 to 76.88
Wix.com Ltd. 165.21 162.88 to 169.49
Woodward, Inc. 181.75 181.33 to 183.66
Workday, Inc. 260.90 260.05 to 263.66
Xencor, Inc. 23.75 23.02 to 24.55
Xeris Pharmaceuticals, Inc. 1.95 1.92 to 2.01
XTL Biopharmaceuticals Ltd. 2.58 2.55 to 2.68
Xunlei Limited 1.71 1.68 to 1.90
Yatra Online, Inc. 1.53 1.52 to 1.56
Yield10 Bioscience, Inc. 2.88 2.02 to 3.57
Zai Lab Limited 19.06 18.58 to 19.48
Zebra Technologies Corporation 324.06 321.30 to 328.70
Zumiez Inc. 17.60 17.40 to 17.78
3M Company 99.51 98.91 to 100.52
AAR Corp. 70.09 69.77 to 72.00
Abercrombie & Fitch Company 145.88 142.41 to 148.24
Aberdeen Global Dynamic Dividend Fund 9.68 9.65 to 9.81
Aberdeen Global Premier Properties Fund 3.81 3.78 to 3.91
Aberdeen Income Credit Strategies Fund 6.70 6.67 to 6.80
Aberdeen Total Dynamic Dividend Fund 8.25 8.25 to 8.43
ABM Industries Incorporated 47.22 46.97 to 47.48
Acuity Brands, Inc. 262.88 261.30 to 266.34
Adams Diversified Equity Fund, Inc. 19.96 19.95 to 20.25
ADT Inc. 7.20 7.16 to 7.34
Adtalem Global Education Inc. 65.05 64.47 to 65.81
Advanced Drainage Systems, Inc. 174.94 173.27 to 179.01
Advent Claymore Convertible Securities and Income Fund 11.84 11.77 to 12.05
Aegon NV 6.69 6.67 to 6.81
Aercap Holdings N.V. 91.22 90.61 to 92.52
Aerohive Networks, Inc. 2.49 2.48 to 2.66
Aflac Incorporated 86.78 86.66 to 87.87
AG Mortgage Investment Trust, Inc. 6.65 6.62 to 6.86
Agilent Technologies, Inc. 150.55 150.11 to 152.47
Agnico Eagle Mines Limited 67.32 66.72 to 68.09
Agree Realty Corporation 59.00 58.97 to 60.00
Air Products and Chemicals, Inc. 263.00 261.41 to 265.20
Alamos Gold Inc. 16.55 16.32 to 16.73
Albany International Corporation 88.55 88.20 to 90.17
Alcoa Corporation 41.05 40.33 to 42.26
Algonquin Power & Utilities Corp. 6.50 6.44 to 6.65
Alibaba Group Holding Limited 80.80 80.05 to 82.94
Allegheny Technologies Incorporated 59.25 58.69 to 59.77
Allete, Inc. 62.57 62.33 to 62.82
Alliance National Municipal Income Fund Inc 10.84 10.81 to 10.90
Alliance World Dollar Government Fund II 10.64 10.62 to 10.78
AllianceBernstein Holding L.P. 33.37 33.33 to 34.54
AllianzGI Convertible & Income Fund II 2.81 2.81 to 2.89
AllianzGI Equity & Convertible Income Fund 22.32 22.27 to 22.68
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.19 12.19 to 12.49
Altice USA, Inc. 2.26 2.20 to 2.33
Altria Group 45.64 45.51 to 46.11
AMC Entertainment Holdings, Inc. 4.55 4.55 to 5.18
Ameresco, Inc. 32.23 30.72 to 33.10
America Movil, S.A.B. de C.V. 19.55 19.54 to 19.79
American Electric Power Company, Inc. 89.28 89.21 to 91.13
American Equity Investment Life Holding Company 56.47 56.11 to 57.29
American Homes 4 Rent 36.07 36.02 to 36.47
American Midstream Partners, LP 32.67 32.67 to 33.00
American States Water Company 74.82 74.53 to 76.88
American Tower Corporation (REIT) 186.60 186.51 to 191.57
American Water Works 128.60 128.40 to 132.84
Americold Realty Trust 25.26 25.17 to 25.70
AMERIPRISE FINANCIAL SERVICES, INC. 434.15 431.96 to 438.99
Amneal Pharmaceuticals, Inc. 6.44 6.42 to 6.70
Amphenol Corporation 136.40 134.77 to 137.38
AMTEK, Inc. 172.72 172.62 to 176.06
AngloGold Ashanti Limited 23.68 23.58 to 24.69
Anheuser-Busch Inbev SA 64.62 64.50 to 65.20
Antero Midstream Partners LP 14.41 14.23 to 14.62
Antero Resources Corporation 33.51 33.34 to 34.71
Apartment Investment and Management Company 8.07 8.00 to 8.22
Apollo Commercial Real Estate Finance 10.17 10.15 to 10.40
Apollo Global Management, LLC 112.88 112.25 to 115.00
Apollo Senior Floating Rate Fund Inc. 14.72 14.71 to 14.95
Apollo Tactical Income Fund Inc. 14.57 14.53 to 14.68
Applied Industrial Technologies, Inc. 195.56 194.22 to 199.92
AptarGroup, Inc. 147.72 147.56 to 148.95
Aptiv PLC 80.28 80.04 to 83.00
ARC Document Solutions, Inc. 2.72 2.71 to 2.77
Arch Coal, Inc. 168.43 168.21 to 175.06
Archer-Daniels-Midland Company 60.72 60.62 to 62.48
Arcosa, Inc. 85.58 84.90 to 87.10
Arcus Biosciences, Inc. 16.28 16.03 to 16.79
Ardmore Shipping Corporation 22.25 22.09 to 22.71
Ares Management Corporation 144.75 143.70 to 145.99
Argan, Inc. 68.52 67.30 to 69.05
Arista Networks, Inc. 301.42 289.41 to 306.07
Arlington Asset Investment Corp 23.94 23.85 to 25.50
Arlo Technologies, Inc. 12.11 12.00 to 12.62
Armada Hoffler Properties, Inc. 11.28 11.22 to 11.51
Arrow Electronics, Inc. 130.44 130.33 to 134.39
Arthur J. Gallagher & Co. 250.96 250.42 to 257.09
Artisan Partners Asset Management Inc. 44.41 44.22 to 45.58
ASA Gold and Precious Metals Limited 18.42 18.37 to 18.69
Asbury Automotive Group Inc 228.08 227.14 to 235.02
ASE Technology Holding Co., Ltd. 10.99 10.91 to 11.30
Ashland Global Holdings Inc. 98.04 97.86 to 99.97
Aspen Aerogels, Inc. 27.59 26.87 to 27.70
Associated Capital Group, Inc. 33.73 32.99 to 33.98
Astrazeneca PLC 78.18 78.10 to 79.36
AT&T Inc. 17.47 17.32 to 17.51
Autoliv, Inc. 124.39 123.49 to 126.21
AutoNation, Inc. 167.34 166.11 to 168.99
AvalonBay Communities, Inc. 193.96 193.67 to 197.19
Avanos Medical, Inc. 19.85 19.78 to 20.31
Avery Dennison Corporation 227.03 226.62 to 229.75
AXA Equitable Holdings, Inc. 40.43 40.22 to 40.94
Axalta Coating Systems Ltd. 34.91 34.86 to 35.54
Axis Capital Holdings Limited 71.45 71.34 to 72.65
Axos Financial, Inc. 57.71 57.40 to 60.78
AZZ Inc. 83.82 83.28 to 85.24
Badger Meter, Inc. 199.65 198.09 to 202.81
BalckRock Taxable Municipal Bond Trust 15.81 15.68 to 15.83
Banco De Chile 24.33 24.08 to 24.37
Banco Latinoamericano de Comercio Exterior, S.A. 30.00 29.82 to 30.42
Banco Santander Chile 19.95 19.58 to 19.96
Banco Santander, S.A. 5.09 5.07 to 5.16
BanColombia S.A. 35.89 35.63 to 36.33
Bank of America Corporation 39.17 38.94 to 39.84
Bank Of Montreal 94.55 93.85 to 95.39
Bank Of New York Mellon Corporation (The) 58.33 58.11 to 58.99
Bank of Nova Scotia (The) 47.27 47.05 to 48.06
Barclays PLC 10.91 10.87 to 11.11
Barings BDC, Inc. 9.75 9.74 to 9.86
Barings Participation Investors 16.09 16.01 to 16.13
Barnes & Noble Education, Inc 0.79 0.55 to 0.86
Barnes Group, Inc. 40.07 39.34 to 40.68
BCE, Inc. 33.79 33.61 to 34.24
Belden Inc 96.51 95.68 to 97.45
Benchmark Electronics, Inc. 43.03 42.52 to 43.34
Berkshire Hathaway Inc. 612320.00 612055.00 to 625500.00
Berkshire Hathaway Inc. 405.88 404.87 to 413.25
Berkshire Hills Bancorp, Inc. 22.48 22.31 to 23.03
Berry Global Group, Inc. 58.61 58.52 to 60.30
BHP Group Limited 58.75 58.33 to 59.24
Bio-Rad Laboratories, Inc. 290.25 287.97 to 293.23
BJ's Wholesale Club Holdings, Inc. 83.20 80.20 to 85.11
Blackrock Capital and Income Strategies Fund Inc 19.17 19.15 to 19.43
Blackrock Core Bond Trust 10.56 10.56 to 10.69
BlackRock Credit Allocation Income Trust 10.44 10.43 to 10.54
Blackrock Debt Strategies Fund, Inc. 10.96 10.92 to 11.04
Blackrock Enhanced Equity Dividend Trust 8.18 8.16 to 8.28
Blackrock Enhanced Government Fund, Inc 9.30 9.16 to 9.30
Blackrock Floating Rate Income Strategies Fund Inc 13.16 13.15 to 13.24
Blackrock Global 13.27 13.23 to 13.35
Blackrock Global 10.46 10.45 to 10.57
Blackrock Health Sciences Trust 40.08 40.03 to 40.47
BlackRock Income Trust Inc. (The) 11.62 11.59 to 11.80
BLACKROCK INTERNATIONAL, LTD. 5.46 5.45 to 5.49
BlackRock Long-Term Municipal Advantage Trust 10.09 10.05 to 10.19
Blackrock Muni Intermediate Duration Fund Inc 12.07 12.02 to 12.14
Blackrock MuniAssets Fund, Inc. 11.00 10.98 to 11.08
Blackrock MuniHoldings Fund, Inc. 11.73 11.71 to 11.84
Blackrock MuniHoldings New York Quality Fund, Inc. 10.62 10.61 to 10.68
Blackrock MuniHoldings Quality Fund II, Inc. 9.95 9.93 to 10.08
Blackrock MuniVest Fund II, Inc. 10.63 10.62 to 10.73
Blackrock MuniYield New York Quality Fund, Inc. 10.32 10.31 to 10.39
Blackrock MuniYield Quality Fund II, Inc. 9.97 9.94 to 10.01
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.62 10.61 to 10.70
BlackRock Resources 9.29 9.29 to 9.50
BlackRock Science and Technology Trust 36.68 36.63 to 37.21
BlackRock Utility, Infrastructure & Power Opportun 22.18 22.16 to 22.53
BlackRock Virginia Municipal Bond Trust 10.78 10.78 to 10.78
BlackRock, Inc. 784.55 781.81 to 798.44
Blackstone / GSO Strategic Credit Fund 11.95 11.94 to 12.08
Blackstone GSO Long Short Credit Income Fund 12.49 12.42 to 12.60
Bloom Energy Corporation 15.73 15.66 to 17.23
Boeing Company (The) 172.21 171.61 to 186.00
Boise Cascade, L.L.C. 136.46 134.83 to 138.20
Boot Barn Holdings, Inc. 111.23 109.39 to 112.69
Booz Allen Hamilton Holding Corporation 152.36 152.05 to 154.70
Boston Scientific Corporation 74.38 74.29 to 75.52
BP Prudhoe Bay Royalty Trust 2.37 2.31 to 2.37
Brady Corporation 67.97 66.71 to 68.80
BrandywineGLOBAL Global Income Opportunities Fund 8.40 8.35 to 8.51
BRF S.A. 3.73 3.69 to 3.78
Bright Scholar Education Holdings Limited 2.09 1.95 to 2.09
BrightView Holdings, Inc. 13.75 13.74 to 14.15
Brinker International, Inc. 64.34 63.58 to 64.85
Brink's Company (The) 99.64 98.64 to 99.90
British American Tobacco p.l.c. 30.73 30.70 to 31.32
Broadridge Financial Solutions, Inc. 201.69 200.82 to 204.08
Brookfield Asset Management Inc 39.65 39.45 to 40.13
Brookfield Infrastructure Partners LP 29.44 29.27 to 30.42
Brookfield Real Assets Income Fund Inc. 12.71 12.70 to 12.81
Brookfield Renewable Partners L.P. 27.98 27.87 to 28.57
Brown & Brown, Inc. 89.11 88.99 to 91.18
Buenaventura Mining Company Inc. 17.52 17.12 to 17.93
Byline Bancorp, Inc. 23.25 23.18 to 23.67
Cabot Corporation 100.83 99.76 to 101.43
CACI International, Inc. 425.72 425.14 to 430.71
California Water Service Group Holding 51.11 50.86 to 52.59
Calix, Inc 32.65 32.04 to 32.72
Camden Property Trust 104.01 103.78 to 105.18
Cameco Corporation 51.69 51.18 to 52.59
Campbell Soup Company 45.64 45.46 to 46.14
Canada Goose Holdings Inc. 14.00 13.67 to 14.11
Canadian National Railway Company 126.35 125.71 to 128.19
Cango Inc. 1.56 1.51 to 1.63
Carlisle Companies Incorporated 423.20 420.29 to 427.01
Carnival Corporation 14.78 14.77 to 15.74
Carnival Corporation 13.41 13.38 to 14.26
Carpenter Technology Corporation 108.31 106.41 to 109.01
Carriage Services, Inc. 26.48 26.26 to 26.64
Cars.com Inc. 18.49 18.22 to 18.56
Carvana Co. 109.91 108.66 to 116.65
Caterpillar, Inc. 350.70 348.79 to 361.34
Cato Corporation (The) 5.78 5.31 to 5.82
CBIZ, Inc. 78.45 77.99 to 79.92
CBRE Clarion Global Real Estate Income Fund 5.04 5.01 to 5.09
CBRE Group, Inc. 87.65 87.51 to 90.07
Cedar Fair, L.P. 43.55 43.06 to 44.07
Celestica, Inc. 55.37 54.95 to 57.13
Cementos Pacasmayo S.A.A. 5.46 5.45 to 5.74
Centene Corporation 77.33 77.15 to 78.25
CenterPoint Energy, Inc. 29.35 29.32 to 30.03
CF Industries Holdings, Inc. 78.26 77.78 to 79.52
CGI Inc. 104.05 103.72 to 105.91
Cheetah Mobile Inc. 5.75 5.55 to 6.00
Cherry Hill Mortgage Investment Corporation 3.64 3.63 to 3.72
Chimera Investment Corporation 11.65 11.63 to 13.00
China Fund, Inc. (The) 11.06 11.03 to 11.34
China Yuchai International Limited 8.32 8.27 to 8.37
Chubb Limited 263.08 262.52 to 268.75
Chunghwa Telecom Co., Ltd. 39.28 39.15 to 39.50
Ciena Corporation 48.88 48.62 to 49.97
Citigroup Inc. 13.72 13.70 to 13.83
Citigroup Inc. 63.02 62.50 to 64.03
Citizens, Inc. 2.79 2.70 to 2.82
Clean Harbors, Inc. 215.26 213.96 to 218.72
ClearBridge Energy Midstream Opportunity Fund Inc. 41.56 41.25 to 43.03
ClearBridge MLP and Midstream Fund Inc. 46.50 46.42 to 47.16
Clearwater Paper Corporation 51.99 51.25 to 52.07
Clearway Energy, Inc. 26.27 26.01 to 26.90
CMS Energy Corporation 24.12 24.12 to 24.34
CNO Financial Group, Inc. 28.08 28.02 to 28.52
CNX Resources Corporation 95.57 94.91 to 98.34
CNX Resources Corporation 24.61 24.42 to 24.95
Coca-Cola European Partners plc 72.94 72.90 to 73.78
Coeur Mining, Inc. 5.37 5.29 to 5.58
Cohen & Steers Closed-End Opportunity Fund, Inc. 11.65 11.64 to 11.90
Cohen & Steers Inc 71.33 71.01 to 72.52
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 19.60 19.54 to 19.83
Cohen & Steers Quality Income Realty Fund Inc 11.39 11.39 to 11.64
Cohen & Steers REIT and Preferred and Income Fund, 20.18 20.14 to 20.50
Cohen & Steers Select Preferred and Income Fund, Inc. 19.14 19.14 to 19.42
Colgate-Palmolive Company 93.73 93.65 to 95.01
Colonial Intermediate High Income Fund 1.68 1.68 to 1.70
Colonial Municipal Income Trust 3.28 3.28 to 3.31
Columbia Seligman Premium Technology Growth Fund, Inc 32.00 31.98 to 32.54
Comfort Systems USA, Inc. 330.62 327.98 to 336.85
Community Bank System, Inc. 46.41 46.35 to 47.53
Community Health Systems, Inc. 3.55 3.53 to 3.63
Comp En De Mn Cemig ADS 3.13 3.10 to 3.30
Companhia Paranaense de Energia (COPEL) 7.25 7.25 to 7.37
Compania Cervecerias Unidas, S.A. 13.03 12.88 to 13.20
Comstock Resources, Inc. 10.86 10.78 to 11.27
Constellium N.V. 21.22 20.99 to 21.65
Core Laboratories N.V. 18.13 18.07 to 18.54
CoreCivic, Inc. 15.36 15.19 to 15.69
Corning Incorporated 36.12 36.08 to 36.59
Corporacion America Airports SA 17.46 17.36 to 18.46
Costamare Inc. 14.86 14.64 to 14.87
Crane Co. 146.15 145.09 to 147.69
Cross Timbers Royalty Trust 13.68 13.64 to 14.22
Crown Castle International Corporation 99.01 98.51 to 100.14
Crown Holdings, Inc. 83.37 82.82 to 84.82
CTS Corporation 52.30 51.78 to 53.46
CubeSmart 42.04 42.04 to 43.06
Curtiss-Wright Corporation 281.61 280.08 to 284.81
Cushing MLP & Infrastructure Total Return Fund 42.36 42.04 to 42.82
Cushman & Wakefield plc 10.40 10.28 to 10.75
CVR Partners, LP 82.99 82.29 to 84.11
Dana Incorporated 13.58 13.45 to 13.86
Danaher Corporation 261.40 261.10 to 267.19
Danaos Corporation 88.20 86.55 to 88.45
DAQO New Energy Corp. 20.21 19.93 to 21.70
Deckers Outdoor Corporation 904.65 893.47 to 908.70
Delek Logistics Partners, L.P. 39.71 39.13 to 39.82
Dell Technologies Inc. 153.57 150.13 to 162.71
Deluxe Corporation 22.36 22.24 to 22.80
Despegar.com, Corp. 14.53 14.50 to 15.11
DHT Holdings, Inc. 12.13 12.04 to 12.30
Diamond Offshore Drilling, Inc. 14.47 14.34 to 14.97
Diana Shipping inc. 3.12 3.10 to 3.17
Diebold Nixdorf Incorporated 44.39 43.75 to 44.86
Digital Realty Trust, Inc. 142.25 141.89 to 144.82
Dillard's, Inc. 443.35 428.79 to 453.72
Dominion Energy, Inc. 52.54 52.41 to 53.35
Donaldson Company, Inc. 73.72 73.70 to 75.06
Dorian LPG Ltd. 46.01 45.41 to 46.77
DoubleLine Income Solutions Fund 12.51 12.50 to 12.61
Douglas Dynamics, Inc. 25.33 25.00 to 25.83
Dover Corporation 184.28 184.03 to 187.74
DRDGOLD Limited 8.76 8.64 to 8.98
Dreyfus Alcentra 8.61 8.59 to 8.66
Dreyfus High Yield Strategies Fund 2.43 2.41 to 2.45
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.19 10.16 to 10.26
Ducommun Incorporated 57.85 57.57 to 58.70
Duff & Phelps Global Utility Income Fund Inc. 9.87 9.86 to 10.07
Duke Energy Corporation 101.79 101.61 to 103.15
Dycom Industries, Inc. 177.22 167.77 to 177.27
e.l.f. Beauty, Inc. 184.77 169.68 to 191.16
Eagle Point Credit Company Inc. 10.19 10.18 to 10.31
Eagle Point Credit Company Inc. 24.30 24.22 to 24.40
EastGroup Properties, Inc. 160.87 160.75 to 165.99
Eastman Chemical Company 99.05 98.73 to 101.31
Eastman Kodak Company 4.83 4.80 to 4.96
Eaton Corporation, PLC 338.42 336.58 to 344.00
Eaton Vance Corporation 12.89 12.85 to 13.10
Eaton Vance Corporation 8.07 8.06 to 8.21
Eaton Vance Enhance Equity Income Fund 18.32 18.28 to 18.62
Eaton Vance Enhanced Equity Income Fund II 20.69 20.57 to 21.00
Eaton Vance Floating Rate Income Trust 13.44 13.40 to 13.53
Eaton Vance Municipal Income 2028 Term Trust 18.66 18.64 to 18.90
Eaton Vance Municipal Income Trust 10.04 10.01 to 10.09
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.46 8.45 to 8.53
Eaton Vance Senior Floating-Rate Fund 13.15 13.14 to 13.25
Eaton Vance Short Diversified Income Fund 10.80 10.77 to 10.86
Eaton Vance Tax Advantaged Dividend Income Fund 23.42 23.40 to 24.00
Eaton Vance Tax-Advantage Global Dividend Opp 25.20 25.16 to 25.74
Eaton Vance Tax-Advantaged Global Dividend Income Fund 18.21 18.16 to 18.59
Eaton Vance Tax-Managed Buy-Write Income Fund 13.60 13.60 to 13.85
Eaton Vance Tax-Managed Diversified Equity Income Fund 13.46 13.43 to 13.65
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.19 8.17 to 8.34
Ecolab Inc. 233.13 232.26 to 234.62
Ecopetrol S.A. 11.87 11.81 to 12.03
Edison International 74.25 74.17 to 75.20
Edwards Lifesciences Corporation 87.46 87.05 to 90.20
Elanco Animal Health Incorporated 16.49 16.32 to 16.91
Elastic N.V. 106.05 105.80 to 109.59
Eldorado Gold Corporation 15.34 15.33 to 15.81
Element Solutions Inc. 23.88 23.79 to 24.17
Eli Lilly and Company 808.45 802.16 to 820.61
Ellington Financial Inc. 11.84 11.79 to 12.09
Ellington Residential Mortgage REIT 6.99 6.96 to 7.12
Embotelladora Andina S.A. 14.08 13.50 to 14.08
Embotelladora Andina S.A. 18.39 18.21 to 18.54
Embraer S.A. 29.36 29.20 to 29.93
EMCOR Group, Inc. 390.10 388.40 to 396.87
Emerald Expositions Events, Inc. 5.87 5.80 to 6.02
Emergent Biosolutions, Inc. 4.94 4.79 to 5.17
Emerson Electric Company 112.49 112.34 to 115.62
Endeavour Silver Corporation 3.64 3.64 to 3.78
Energizer Holdings, Inc. 39.76 39.54 to 40.39
Enersys 107.95 103.61 to 107.98
Ennis, Inc. 20.68 20.60 to 20.78
Entergy Corporation 109.40 109.34 to 112.13
Envestnet, Inc 68.51 66.07 to 73.04
Enviva Partners, LP 0.60 0.59 to 0.63
EQT Corporation 39.91 39.73 to 42.12
Equifax, Inc. 237.16 235.27 to 243.00
Equinor ASA 28.53 28.51 to 29.27
Equitrans Midstream Corporation 13.84 13.78 to 14.60
Equity Commonwealth 19.21 19.17 to 19.31
Equity Lifestyle Properties, Inc. 62.30 62.20 to 63.93
Equus Total Return, Inc. 1.53 1.48 to 1.53
ESCO Technologies Inc. 109.20 108.66 to 111.08
Essent Group Ltd. 55.70 55.49 to 56.44
Essential Properties Realty Trust, Inc. 26.88 26.81 to 27.32
Essex Property Trust, Inc. 257.97 257.88 to 263.36
European Equity Fund, Inc. (The) 9.11 9.11 to 9.25
Evercore Inc. 200.09 199.59 to 202.91
Extra Space Storage Inc 142.63 142.42 to 146.16
Fabrinet 242.39 239.99 to 248.00
FactSet Research Systems Inc. 436.36 436.28 to 447.59
Fair Isaac Corporation 1353.18 1353.09 to 1381.35
Federal Signal Corporation 86.26 85.79 to 87.41
Federated Premier Municipal Income Fund 11.19 11.15 to 11.35
FGL Holdings 39.58 39.25 to 41.75
Fidelity National Information Services, Inc. 76.31 76.02 to 77.63
First Horizon National Corporation 15.70 15.61 to 16.13
First Majestic Silver Corp. 7.04 7.00 to 7.31
First Trust 18.90 18.90 to 19.22
First Trust 11.93 11.75 to 11.97
First Trust Energy Infrastructure Fund 18.10 18.03 to 18.17
First Trust High Income Long Short Fund 11.78 11.77 to 11.96
First Trust Intermediate Duration Preferred & Income Fund 17.28 17.13 to 18.00
First Trust MLP and Energy Income Fund 9.83 9.71 to 9.90
First Trust New Opportunities MLP & Energy Fund 7.76 7.67 to 7.76
First Trust Senior Floating Rate Income Fund II 10.40 10.39 to 10.47
First Trust Specialty Finance and Financial Opportunities Fund 3.79 3.76 to 3.86
First Trust/Aberdeen Global Opportunity Income Fund 6.49 6.49 to 6.55
FirstEnergy Corp. 39.14 39.12 to 39.72
Five Point Holdings, LLC 3.10 3.10 to 3.26
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 18.55 18.55 to 18.82
Flaherty & Crumrine Preferred Income Fund Incorporated 10.21 10.20 to 10.28
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 8.23 8.21 to 8.32
Flaherty & Crumrine Preferred Securities Income Fund Inc 14.42 14.42 to 14.59
Flaherty & Crumrine Total Return Fund Inc 15.16 15.16 to 15.36
Flotek Industries, Inc. 3.73 3.70 to 3.81
Flowserve Corporation 48.86 48.73 to 50.04
Fluor Corporation 40.25 40.20 to 40.98
Forestar Group Inc 33.23 32.90 to 33.76
Fortress Transportation and Infrastructure Investors LLC 80.55 80.41 to 82.94
Fortuna Silver Mines Inc. 5.79 5.63 to 5.81
Four Corners Property Trust, Inc. 24.05 23.95 to 24.51
Four Seasons Education (Cayman) Inc. 10.80 10.75 to 10.80
Franklin Universal Trust 6.80 6.80 to 6.87
Freeport-McMoran, Inc. 51.20 50.81 to 51.97
Frontline Ltd. 27.96 27.88 to 28.55
FS KKR Capital Corp. 19.90 19.89 to 20.12
FTI Consulting, Inc. 218.83 218.41 to 224.93
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.62 3.62 to 3.70
Gabelli Dividend 22.43 22.41 to 23.00
Gabelli Equity Trust, Inc. (The) 5.54 5.51 to 5.64
Gabelli Multi-Media Trust Inc. (The) 5.80 5.70 to 5.89
Gabelli Utility Trust (The) 6.03 6.00 to 6.10
GAMCO Natural Resources, Gold & Income Tust 5.41 5.40 to 5.50
Gartner, Inc. 445.69 442.79 to 453.85
Gates Industrial Corporation plc 17.58 17.40 to 17.69
GATX Corporation 135.00 134.42 to 138.03
Generac Holdlings Inc. 144.14 144.01 to 152.26
General American Investors, Inc. 47.80 47.70 to 48.71
General Dynamics Corporation 296.52 295.15 to 298.26
General Electric Company 165.26 161.75 to 166.27
Genesis Energy, L.P. 12.55 12.50 to 12.96
Genesis Healthcare, Inc. 24.67 24.56 to 25.04
Genpact Limited 33.83 33.69 to 34.30
Geo Group Inc (The) 13.89 13.71 to 14.28
Geopark Ltd 9.79 9.77 to 10.17
Georgia Power Company 23.11 23.06 to 23.31
Gildan Activewear, Inc. 35.55 35.43 to 36.15
Glatfelter 1.73 1.66 to 1.78
Glaukos Corporation 107.44 106.13 to 108.81
GlaxoSmithKline PLC 45.15 44.94 to 45.77
Global Medical REIT Inc. 8.66 8.56 to 8.79
Global Net Lease, Inc. 7.46 7.41 to 7.74
Global Ship Lease, Inc. 27.75 27.08 to 28.00
Globus Medical, Inc. 65.39 65.05 to 67.26
GoDaddy Inc. 138.56 138.07 to 140.00
Goldman Sachs Group, Inc. (The) 458.15 457.41 to 464.31
Gorman-Rupp Company (The) 33.10 32.77 to 33.28
GrafTech International Ltd. 1.88 1.86 to 2.04
Graham Corporation 28.41 27.70 to 28.86
Graham Holdings Company 740.67 737.50 to 758.70
Granite Construction Incorporated 61.67 61.15 to 62.62
Green Dot Corporation 9.96 9.77 to 10.27
Greif Bros. Corporation 64.17 63.42 to 64.90
Greif Bros. Corporation 64.56 64.25 to 65.96
Group 1 Automotive, Inc. 304.17 302.90 to 309.01
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 194.66 193.25 to 196.67
Grupo Aval Acciones y Valores S.A. 2.46 2.43 to 2.50
Guggenheim Strategic Opportunities Fund 14.54 14.50 to 14.69
Guggenheim Taxable Municipal Managed Duration Trst 15.98 15.87 to 16.07
Guidewire Software, Inc. 121.35 120.75 to 124.30
H&R Block, Inc. 52.57 52.44 to 53.37
H. B. Fuller Company 79.46 78.97 to 80.46
Hanesbrands Inc. 4.94 4.85 to 4.99
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 32.13 31.78 to 33.35
Harmony Gold Mining Company Limited 9.14 9.12 to 9.75
Harte-Hanks, Inc. 7.47 7.39 to 7.62
Hartford Financial Services Group, Inc. (The) 100.65 100.48 to 102.35
Hawaiian Electric Industries, Inc. 10.68 10.62 to 11.08
HCA Healthcare, Inc. 315.32 313.14 to 319.60
HCP, Inc. 33.27 33.25 to 33.40
Healthcare Realty Trust Incorporated 15.56 15.49 to 15.83
Hecla Mining Company 5.77 5.74 to 5.98
Heico Corporation 215.86 215.16 to 219.35
Heico Corporation 174.29 173.80 to 176.44
Helix Energy Solutions Group, Inc. 11.24 11.12 to 11.59
Herbalife Nutrition Ltd. 10.86 10.74 to 11.40
Hercules Capital, Inc. 25.00 24.91 to 25.00
Hershey Company (The) 201.04 200.91 to 204.89
Hess Midstream Partners LP 35.30 35.22 to 35.78
Hewlett Packard Enterprise Company 18.24 18.15 to 18.95
Hexcel Corporation 68.91 68.64 to 71.72
High Income Securities Fund 6.65 6.64 to 6.75
Highland Floating Rate Opportunities Fund 6.48 6.40 to 6.55
Highland Global Allocation Fund 7.35 7.29 to 7.46
Hilltop Holdings Inc. 30.97 30.80 to 31.77
Honeywell International Inc. 199.39 199.22 to 201.55
Houlihan Lokey, Inc. 134.08 133.43 to 135.33
HP Inc. 32.65 32.59 to 33.38
HSBC Holdings plc 43.80 43.79 to 44.37
Hubbell Inc 400.61 398.64 to 409.75
Hudbay Minerals Inc. 9.30 9.20 to 9.57
Humana Inc. 352.22 351.53 to 354.64
Huntsman Corporation 25.06 24.83 to 25.56
HUYA Inc. 5.63 5.55 to 5.88
Hyster-Yale Materials Handling, Inc. 73.87 73.22 to 75.99
IDT Corporation 40.77 40.26 to 40.79
Independence Realty Trust, Inc. 16.59 16.50 to 16.90
Infosys Limited 17.40 17.37 to 17.52
ING Group, N.V. 17.64 17.62 to 17.89
Ingersoll-Rand plc (Ireland) 95.10 94.74 to 96.67
Ingredion Incorporated 117.65 117.26 to 118.94
Innovative Industrial Properties, Inc. 107.96 107.01 to 111.49
Instructure, Inc. 21.60 21.28 to 21.96
Integer Holdings Corporation 121.83 120.66 to 122.36
Intercontinental Exchange Inc. 135.40 134.82 to 137.57
International Business Machines Corporation 170.67 170.44 to 175.46
International Flavors & Fragrances, Inc. 94.47 93.82 to 96.02
International Paper Company 44.16 42.32 to 44.50
International Seaways, Inc. 64.12 63.80 to 64.77
Interpublic Group of Companies, Inc. (The) 31.40 31.37 to 31.99
Intrepid Potash, Inc 26.88 26.50 to 27.55
Invesco Bond Fund 15.67 15.65 to 15.85
Invesco California Value Municipal Income Trust 9.75 9.66 to 9.75
Invesco High Income 2024 Target Term Fund 7.58 7.58 to 7.61
Invesco Municipal Income Opportunities Trust 6.22 6.21 to 6.34
Invesco Municipal Opportunity Trust 9.57 9.48 to 9.61
Invesco Municipal Trust 9.61 9.50 to 9.62
Invesco Pennsylvania Value Municipal Income Trust 10.30 10.12 to 10.31
Invesco Plc 15.46 15.37 to 15.77
Invesco Quality Municipal Income Trust 9.54 9.46 to 9.59
Invesco Trust for Investment Grade Municipals 9.76 9.70 to 9.78
Iron Mountain Incorporated 79.28 79.14 to 81.15
Israel Chemicals Shs 4.89 4.83 to 4.91
ITT Inc. 136.53 136.06 to 139.00
J P Morgan Chase & Co 196.92 196.07 to 198.30
J. Jill, Inc. 31.43 31.39 to 32.77
Jabil Inc. 118.79 117.98 to 120.93
Janus Henderson Group plc 33.73 33.48 to 34.21
Jefferies Financial Group Inc. 45.88 45.80 to 46.93
JinkoSolar Holding Company Limited 26.55 26.17 to 27.50
John Bean Technologies Corporation 92.45 91.57 to 94.98
John Hancock Hedged Equity & Income Fund 10.43 10.42 to 10.56
John Hancock Income Securities Trust 11.29 11.26 to 11.41
John Hancock Investors Trust 13.51 13.42 to 13.64
John Hancock Premium Dividend Fund 11.52 11.50 to 11.75
John Hancock Tax Advantaged Dividend Income Fund 20.06 20.01 to 20.60
Johnson & Johnson 149.70 149.38 to 152.84
Johnson Controls International plc 73.26 72.25 to 73.68
Jones Lang LaSalle Incorporated 196.02 194.85 to 199.56
K12 Inc 71.45 69.69 to 71.55
Kayne Anderson MLP/Midstream Investment Company 9.77 9.75 to 9.88
KB Financial Group Inc 56.14 55.92 to 57.13
KB Home 69.19 68.72 to 70.43
Kellogg Company 61.33 60.91 to 61.69
Kennametal Inc. 25.37 24.67 to 26.23
Kennedy-Wilson Holdings Inc. 9.97 9.90 to 10.27
Kenon Holdings Ltd. 23.82 23.62 to 24.20
Keurig Dr Pepper Inc. 33.98 33.95 to 34.32
Kimbell Royalty Partners 16.50 16.48 to 16.67
Kinder Morgan, Inc. 19.08 19.05 to 19.43
Kinross Gold Corporation 7.88 7.81 to 8.04
Kirby Corporation 121.19 120.56 to 123.53
KKR & Co. Inc. 103.98 103.61 to 107.23
KKR Income Opportunities Fund 13.39 13.39 to 13.50
KNOT Offshore Partners LP 5.75 5.57 to 6.00
Knowles Corporation 17.46 17.34 to 17.71
Kohl's Corporation 26.15 25.23 to 26.29
Koninklijke Philips N.V. 26.51 26.44 to 27.12
Korn Ferry 65.77 64.72 to 65.79
Kronos Worldwide Inc 12.78 12.63 to 13.11
KT Corporation 13.29 13.21 to 13.35
L.S. Starrett Company (The) 16.18 16.18 to 16.19
Ladder Capital Corp 11.05 11.02 to 11.26
Lamb Weston Holdings, Inc. 87.74 87.57 to 88.89
Lazard Global Total Return and Income Fund 16.69 16.36 to 16.73
Lazard Ltd. 40.63 40.43 to 40.98
La-Z-Boy Incorporated 35.20 34.80 to 35.49
Lee Enterprises, Incorporated 12.99 12.60 to 13.76
Lehman ABS Corporation 28.18 27.96 to 28.18
Lehman ABS Corporation 27.35 27.35 to 27.35
Leidos Holdings, Inc. 149.77 148.92 to 151.16
LendingClub Corporation 8.98 8.93 to 9.32
Lennox International, Inc. 491.82 489.19 to 504.24
Liberty All-Star Growth Fund, Inc. 5.25 5.23 to 5.34
Liberty Oilfield Services Inc. 23.11 22.94 to 23.61
Lincoln National Corporation 31.65 31.35 to 31.96
Live Nation Entertainment, Inc. 93.48 92.72 to 99.89
LiveRamp Holdings, Inc. 34.28 33.83 to 38.00
Lloyds Banking Group Plc 2.77 2.77 to 2.83
Lockheed Martin Corporation 467.08 466.23 to 469.68
Louisiana-Pacific Corporation 88.50 88.45 to 90.11
Lsb Industries Inc. 9.70 9.61 to 9.92
LTC Properties, Inc. 34.17 34.14 to 34.47
Lumber Liquidators Holdings, Inc 1.74 1.65 to 1.80
Luxfer Holdings PLC 11.92 11.75 to 12.35
M&T Bank Corporation 149.51 149.03 to 153.45
M/I Homes, Inc. 122.64 121.13 to 124.63
Macy's Inc 20.06 19.71 to 20.18
Madison Covered Call & Equity Strategy Fund 7.26 7.24 to 7.34
MainStay MacKay DefinedTerm Municipal Opportunitie 16.32 16.26 to 16.38
Manchester United Ltd. 16.55 16.55 to 16.82
Manulife Financial Corp 26.14 26.01 to 26.60
Marcus & Millichap, Inc. 33.35 32.90 to 33.62
MarineMax, Inc. 27.04 26.13 to 27.44
Markel Corporation 1616.13 1611.88 to 1648.99
Marsh & McLennan Companies, Inc. 207.99 207.78 to 210.40
Masonite International Corporation 132.84 132.75 to 132.89
MasTec, Inc. 110.07 109.60 to 113.10
Matson, Inc. 119.08 117.63 to 121.09
Maui Land & Pineapple Company, Inc. 21.11 21.02 to 22.80
Maximus, Inc. 86.12 84.97 to 86.14
McKesson Corporation 558.03 557.78 to 564.22
MDU Resources Group, Inc. 25.19 25.11 to 25.40
Medical Properties Trust, Inc. 5.04 4.82 to 5.46
Medtronic plc 81.38 81.22 to 84.11
Merck & Company, Inc. 131.09 130.31 to 131.92
Mercury General Corporation 56.64 56.46 to 58.90
Mesa Royalty Trust 9.85 9.27 to 9.98
Mesabi Trust 17.29 17.03 to 17.67
Metropolitan Bank Holding Corp. 43.50 43.45 to 45.25
Mettler-Toledo International, Inc. 1479.30 1470.87 to 1498.48
MFS Charter Income Trust 6.26 6.23 to 6.30
MFS Intermediate Income Trust 2.64 2.61 to 2.64
MFS Multimarket Income Trust 4.62 4.61 to 4.64
Mid-America Apartment Communities, Inc. 132.92 132.83 to 135.85
Miller Industries, Inc. 58.53 57.95 to 58.81
Miller/Howard High Income Equity Fund 11.00 11.00 to 11.28
Minerals Technologies Inc. 83.22 81.87 to 83.80
Mizuho Financial Group, Inc. 4.00 4.00 to 4.06
Model N, Inc. 29.84 29.83 to 29.86
Moelis & Company 56.65 56.40 to 57.77
MOGU Inc. 2.00 2.00 to 2.14
Molson Coors Brewing Company 60.80 60.80 to 61.50
Moody's Corporation 407.02 406.55 to 415.66
Moog Inc. 172.00 171.50 to 177.79
Morgan Stanley 98.92 98.48 to 100.56
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.14 7.14 to 7.23
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.78 4.76 to 4.85
Morgan Stanley India Investment Fund, Inc. 24.32 24.29 to 24.41
Mosaic Company (The) 31.04 30.99 to 32.10
Motorola Solutions, Inc. 363.35 362.55 to 369.84
Movado Group Inc. 26.65 26.30 to 26.77
MRC Global Inc. 13.14 12.97 to 13.38
MSA Safety Incorporporated 189.14 188.43 to 191.39
MSCI Inc 490.40 489.82 to 507.80
Mueller Industries, Inc. 58.26 57.80 to 58.66
Mueller Water Products Inc 18.90 18.75 to 19.00
MuniVest Fund, Inc. 7.00 6.97 to 7.09
Murphy USA Inc. 444.36 436.73 to 444.36
NACCO Industries, Inc. 31.29 30.66 to 32.00
National Bank Holdings Corporation 36.41 36.04 to 37.06
National Health Investors, Inc. 64.59 64.26 to 66.01
Natural Grocers by Vitamin Cottage, Inc. 20.78 20.40 to 21.07
Navigator Holdings Ltd. 16.94 16.86 to 17.14
Navios Maritime Partners LP 48.01 47.83 to 49.39
Nelnet, Inc. 106.14 105.79 to 107.61
New America High Income Fund, Inc. (The) 7.20 7.18 to 7.24
New Germany Fund, Inc. (The) 8.70 8.69 to 8.79
New York Times Company (The) 49.26 49.04 to 50.26
Newpark Resources, Inc. 7.64 7.57 to 7.85
Nexa Resources S.A. 7.79 7.64 to 7.92
NexPoint Residential Trust, Inc. 35.80 35.56 to 36.22
NextEra Energy Partners, LP 32.25 31.62 to 33.99
NextEra Energy, Inc. 75.32 74.62 to 75.96
Noah Holdings Ltd. 14.08 13.89 to 14.64
Nokia Corporation 3.85 3.85 to 3.92
Nomad Foods Limited 18.35 18.27 to 18.72
Nomura Holdings Inc ADR 5.97 5.96 to 6.11
Nordic American Tankers Limited 4.20 4.15 to 4.35
Nordstrom, Inc. 21.34 21.02 to 21.53
NorthWestern Corporation 51.17 51.08 to 52.15
Novartis AG 101.11 101.00 to 101.97
Novo Nordisk A/S 135.57 135.00 to 137.22
NOW Inc. 14.09 13.87 to 14.38
NRG Energy, Inc. 81.09 80.22 to 82.82
Nu Skin Enterprises, Inc. 13.24 13.14 to 13.67
Nustar Energy L.P. 21.96 21.80 to 22.64
NuStar Logistics, L.P. 25.38 25.36 to 25.40
Nutrien Ltd. 59.21 58.92 to 60.87
Nuveen AMT-Free Quality Municipal Income Fund 10.80 10.78 to 10.91
Nuveen Arizona Quality Municipal Income Fund 10.76 10.75 to 10.93
Nuveen California Quality Municipal Income Fund 10.99 10.98 to 11.03
Nuveen Core Equity Alpha Fund 14.23 14.20 to 14.60
Nuveen Dow 30SM Dynamic Overwrite Fund 14.07 14.07 to 14.29
Nuveen Missouri Quality Municipal Income Fund 10.02 10.02 to 10.12
Nuveen Multi-Market Income Fund 5.95 5.95 to 5.97
Nuveen New York AMT-Free Quality Municipal 10.79 10.73 to 10.83
Nuveen Preferred & Income Opportunities Fund 7.14 7.12 to 7.24
Nuveen Preferred and Income Term Fund 19.20 19.19 to 19.29
Nuveen Quality Municipal Income Fund 11.11 11.09 to 11.20
Nuveen S&P 500 Buy-Write Income Fund 13.11 13.09 to 13.43
Nuveen S&P 500 Dynamic Overwrite Fund 15.71 15.70 to 15.90
Nuveen Taxable Municipal Income Fund 15.00 14.96 to 15.07
nVent Electric plc 82.36 82.31 to 84.79
OGE Energy Corp 35.62 35.61 to 36.26
Oil States International, Inc. 4.53 4.45 to 4.77
Oil-Dri Corporation Of America 81.02 80.16 to 82.25
Old Republic International Corporation 31.30 31.24 to 31.76
Omega Healthcare Investors, Inc. 31.32 31.31 to 31.93
ONEOK, Inc. 80.19 80.17 to 81.97
Ooma, Inc. 7.32 7.24 to 7.58
Oppenheimer Holdings, Inc. 44.14 43.85 to 44.54
Oracle Corporation 124.09 123.16 to 126.70
Orange 11.49 11.41 to 11.49
Orion Engineered Carbons S.A 24.40 24.25 to 25.26
Orion Group Holdings, Inc. 8.38 8.27 to 8.75
Orix Corp Ads 105.92 105.47 to 107.25
Ormat Technologies, Inc. 72.55 71.35 to 73.11
Osisko Gold Royalties Ltd 16.09 16.06 to 16.27
Overseas Shipholding Group, Inc. 8.43 8.41 to 8.43
Owens Corning Inc 176.67 175.21 to 178.50
Pacific Gas & Electric Co. 18.38 18.37 to 18.68
Packaging Corporation of America 180.24 179.60 to 181.69
Palo Alto Networks, Inc. 311.44 304.50 to 314.44
PAR Technology Corporation 47.94 47.78 to 50.00
Peabody Energy Corporation 23.29 23.11 to 23.71
Pembina Pipeline Corp. 36.27 36.07 to 37.07
PennyMac Financial Services, Inc. 90.10 89.83 to 91.73
Pentair plc. 82.53 82.17 to 84.34
Performance Food Group Company 70.35 69.63 to 71.56
Permian Basin Royalty Trust 12.61 12.49 to 13.30
Pfizer, Inc. 28.69 28.67 to 29.43
PGIM Global Short Duration High Yield Fund, Inc. 11.75 11.74 to 11.85
PGIM Short Duration High Yield Fund, Inc. 12.70 12.65 to 12.77
Philip Morris International Inc 99.65 99.21 to 100.61
Piedmont Office Realty Trust, Inc. 7.03 6.94 to 7.14
Pimco California Municipal Income Fund II 5.82 5.81 to 5.85
PIMCO Commercial Mortgage Securities Trust, Inc. 8.76 8.73 to 9.15
Pimco Corporate & Income Opportunity Fund 14.26 14.21 to 14.28
Pimco Corporate & Income Stategy Fund 12.91 12.88 to 13.05
PIMCO Dynamic Income Fund 19.20 19.18 to 19.31
Pimco Global Stocksplus & Income Fund 7.44 7.38 to 7.66
Pimco High Income Fund 4.79 4.78 to 4.82
PIMCO Income Strategy Fund II 7.32 7.29 to 7.44
PIMCO Municipal Income Fund 9.22 9.21 to 9.26
PIMCO New York Municipal Income Fund 7.69 7.69 to 7.77
PIMCO Strategic Income Fund, Inc. 5.96 5.96 to 6.08
Pinnacle West Capital Corporation 76.48 76.42 to 77.40
Pioneer Municipal High Income Advantage Trust 8.02 8.02 to 8.08
Pioneer Municipal High Income Trust 8.87 8.84 to 8.95
Pioneer Natural Resources Company 269.62 269.14 to 272.23
Pitney Bowes Inc. 4.99 4.96 to 5.16
PJT Partners Inc. 104.92 103.21 to 104.94
Planet Fitness, Inc. 63.39 62.87 to 64.70
PlayAGS, Inc. 11.58 11.51 to 11.59
Portland General Electric Company 43.74 43.55 to 44.45
PPL Corporation 28.78 28.75 to 29.36
PPlus Trust 23.06 23.06 to 23.06
Primerica, Inc. 225.58 225.16 to 230.38
Principal Real Estate Income Fund 10.03 10.02 to 10.17
ProAssurance Corporation 14.57 14.39 to 14.62
Procter & Gamble Company (The) 165.49 165.32 to 168.11
Prologis, Inc. 105.64 105.40 to 109.40
ProPetro Holding Corp. 9.54 9.43 to 9.66
Prudential Financial, Inc. 24.26 24.12 to 24.37
Prudential Financial, Inc. 117.85 117.62 to 119.28
Prudential Public Limited Company 19.53 19.42 to 19.90
Public Service Enterprise Group Incorporated 73.55 73.30 to 74.32
Public Storage 274.36 274.24 to 282.51
Pure Storage, Inc. 60.01 59.57 to 62.22
Putnam Municipal Opportunities Trust 9.97 9.80 to 10.06
Putnam Premier Income Trust 3.49 3.49 to 3.53
Q2 Holdings, Inc. 61.49 60.71 to 62.24
Quad Graphics, Inc 4.96 4.87 to 5.02
Quanta Services, Inc. 276.55 273.12 to 281.08
Quest Diagnostics Incorporated 140.04 139.98 to 142.92
QVC, Inc. 12.64 12.55 to 13.10
Qwest Corporation 9.89 9.80 to 10.03
Radian Group Inc. 30.89 30.78 to 31.80
Ralph Lauren Corporation 169.57 159.10 to 171.40
Range Resources Corporation 35.94 35.82 to 37.89
Ranger Energy Services, Inc. 10.28 10.23 to 10.52
Rayonier Advanced Materials Inc. 5.37 5.27 to 5.40
RE/MAX Holdings, Inc. 8.20 8.12 to 8.85
Regal Beloit Corporation 292.85 291.16 to 296.26
Reinsurance Group of America, Incorporated 209.63 208.43 to 212.50
Reliance Steel & Aluminum Co. 304.80 301.02 to 306.12
RELX PLC 44.16 44.06 to 44.60
RenaissanceRe Holdings Ltd. 227.27 225.70 to 232.40
Renesola Ltd. 2.10 2.02 to 2.14
Resideo Technologies, Inc. 21.32 21.12 to 21.90
ResMed Inc. 211.58 210.24 to 218.10
REV Group, Inc. 26.47 26.28 to 26.98
Rexford Industrial Realty, Inc. 44.05 44.02 to 45.79
Ringcentral, Inc. 34.54 34.09 to 35.41
Rio Tinto Plc 71.42 71.16 to 72.66
Ritchie Bros. Auctioneers Incorporated 74.88 74.46 to 76.32
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.77 15.68 to 15.90
RiverNorth Opportunities Fund, Inc. 12.03 12.02 to 12.17
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.48 8.47 to 8.59
RLI Corp. 144.98 144.39 to 147.26
Rogers Communication, Inc. 39.01 38.74 to 39.56
Roper Technologies, Inc. 544.62 543.17 to 549.85
Royal Bank Of Canada 104.61 104.28 to 106.65
Royal Caribbean Cruises Ltd. 146.31 145.16 to 148.86
Royce Global Value Trust, Inc. 10.95 10.94 to 11.09
Royce Micro-Cap Trust, Inc. 9.57 9.55 to 9.77
Royce Value Trust, Inc. 14.82 14.78 to 15.18
RPM International Inc. 111.96 111.65 to 112.74
S&P Global Inc. 436.28 434.97 to 441.13
Safe Bulkers, Inc 5.32 5.23 to 5.38
Safehold Inc. 19.30 19.16 to 20.18
Salesforce.com Inc 278.57 277.46 to 287.00
San Juan Basin Royalty Trust 4.27 4.14 to 4.37
SAP SE 195.02 193.97 to 196.99
Saratoga Investment Corp 23.59 23.50 to 23.82
Sasol Ltd. 7.14 7.05 to 7.29
Saul Centers, Inc. 36.55 36.23 to 36.96
Schneider National, Inc. 22.16 21.72 to 22.19
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 136.71 136.58 to 138.00
Scorpio Tankers Inc. 80.89 80.70 to 82.48
Sea Limited 71.73 70.45 to 73.87
SEACOR Marine Holdings Inc. 13.58 13.50 to 13.75
Seadrill Limited 50.89 50.23 to 51.73
Sealed Air Corporation 37.40 37.27 to 38.00
Select Energy Services, Inc. 10.42 10.33 to 10.68
Select Medical Holdings Corporation 33.03 32.90 to 34.21
Sempra Energy 75.86 75.85 to 77.03
Sensata Technologies Holding plc 41.88 41.67 to 42.32
Sensient Technologies Corporation 74.55 74.12 to 75.33
Sequans Communications S.A. 0.64 0.56 to 0.70
Service Corporation International 71.22 70.35 to 71.48
ServiceNow, Inc. 758.15 756.03 to 781.68
Shinhan Financial Group Co Ltd 34.58 34.46 to 35.21
Ship Finance International Limited 14.19 14.08 to 14.36
Signet Jewelers Limited 101.37 98.82 to 101.95
SilverBow Resorces, Inc. 37.91 37.80 to 38.55
SITE Centers Corp. 14.18 14.10 to 14.23
Six Flags Entertainment Corporation New 25.99 25.85 to 26.49
SJW Group 56.50 56.04 to 58.10
SK Telecom Co., Ltd. 21.31 21.25 to 21.39
Skechers U.S.A., Inc. 67.38 67.11 to 68.47
Smartsheet Inc. 40.73 40.50 to 41.79
Smith & Nephew SNATS, Inc. 24.65 24.60 to 25.22
Sociedad Quimica y Minera S.A. 48.62 47.15 to 50.39
SolarWinds Corporation 11.95 11.85 to 12.26
Sonoco Products Company 60.64 60.63 to 61.37
Source Capital, Inc. 42.52 42.33 to 43.25
Southern Company (The) 77.17 77.12 to 78.34
Southwest Gas Holdings, Inc. 76.44 75.84 to 77.49
Spartan Energy Acquisition Corp 98.71 98.71 to 98.92
Special Opportunities Fund Inc. 12.98 12.98 to 13.12
Spectrum Brands Holdings, Inc. 92.61 91.88 to 92.87
Spotify Technology S.A. 300.51 296.98 to 305.82
Sprint Corporation 21.72 21.71 to 22.69
SPX Corporation 142.48 141.50 to 143.96
Stag Industrial, Inc. 35.13 35.08 to 35.99
State Street Corporation 74.81 74.31 to 76.60
Steel Partners Holdings LP 39.50 37.76 to 39.50
Steelcase Inc. 13.05 12.96 to 13.27
Stepan Company 86.15 85.57 to 88.04
STERIS plc 226.81 225.96 to 230.76
Stewart Information Services Corporation 63.38 62.89 to 65.24
STMicroelectronics N.V. 41.70 41.34 to 43.09
Stone Harbor Emerging Markets Income Fund 5.48 5.47 to 5.60
Stoneridge, Inc. 15.98 15.90 to 16.71
STRATS Trust 9.08 9.08 to 9.08
STRATS Trust 25.07 24.86 to 25.07
Stryker Corporation 330.12 329.87 to 335.61
Studio City International Holdings Limited 8.01 7.55 to 8.06
Sumitomo Mitsui Financial Group Inc 12.42 12.39 to 12.54
Sun Communities, Inc. 118.30 118.21 to 122.53
SunCoke Energy, Inc. 10.59 10.44 to 10.64
Suncor Energy Inc. 40.12 39.92 to 41.50
Sunlands Online Education Group 9.29 9.29 to 9.29
Swiss Helvetia Fund, Inc. (The) 7.97 7.97 to 8.03
Synnex Corporation 128.60 128.13 to 130.00
Synovus Financial Corp. 38.87 38.59 to 39.93
Synthetic Fixed-Income Securities, Inc. 24.65 24.52 to 24.80
Synthetic Fixed-Income Securities, Inc. 22.50 22.35 to 22.50
Taiwan Fund, Inc. (The) 40.21 40.16 to 40.79
Taiwan Semiconductor Manufacturing Company Ltd. 157.09 155.87 to 160.78
Tapestry, Inc. 41.36 40.97 to 41.94
Targa Resources, Inc. 113.85 113.75 to 116.26
Taro Pharmaceutical Industries Ltd. 42.75 42.68 to 42.78
TCW Strategic Income Fund, Inc. 4.66 4.63 to 4.68
TE Connectivity Ltd. 150.00 149.83 to 152.32
Team, Inc. 7.38 7.24 to 7.50
Teck Resources Ltd 50.40 49.96 to 51.20
Teekay Corporation 9.53 9.42 to 9.63
Teekay Tankers Ltd. 71.08 70.57 to 71.67
TEGNA Inc. 3.45 3.39 to 3.52
Tejon Ranch Co 17.95 17.88 to 18.63
Tekla Healthcare Opportunies Fund 20.04 20.04 to 20.40
Teledyne Technologies Incorporated 400.98 399.40 to 410.04
Teleflex Incorporated 206.54 205.83 to 211.96
Telephone and Data Systems, Inc. 29.49 29.49 to 29.68
Telephone and Data Systems, Inc. 18.84 18.55 to 19.47
TELUS Corporation 16.37 16.24 to 16.61
Templeton Emerging Markets Fund 12.34 12.34 to 12.50
Templeton Emerging Markets Income Fund, Inc. 5.42 5.42 to 5.56
Tencent Music Entertainment Group 14.50 14.31 to 14.70
Tenet Healthcare Corporation 128.98 128.75 to 130.84
Tennessee Valley Authority 22.08 22.04 to 22.15
Terex Corporation 60.53 59.92 to 62.20
Ternium S.A. 43.31 43.06 to 43.75
Terreno Realty Corporation 56.60 56.31 to 57.31
Teva Pharmaceutical Industries Limited 16.76 16.61 to 17.07
Texas Pacific Land Trust 608.43 604.23 to 614.55
Textron Inc. 87.75 87.45 to 89.40
The AES Corporation 20.56 20.47 to 21.00
The Blackstone Group L.P. 123.11 122.60 to 128.00
The Central and Eastern Europe Fund, Inc. 10.41 10.14 to 10.45
The Cooper Companies, Inc. 94.44 94.26 to 96.55
The Gabelli Healthcare & Wellness Trust 9.55 9.53 to 9.75
The GDL Fund 7.93 7.93 to 7.96
Thermo Fisher Scientific Inc 585.03 584.16 to 592.00
Thermon Group Holdings, Inc. 34.70 34.29 to 35.93
Thomson Reuters Corp 172.72 171.53 to 174.46
Tidewater Inc. 102.07 101.74 to 104.48
TJX Companies, Inc. (The) 100.16 99.22 to 100.99
Tootsie Roll Industries, Inc. 30.28 30.17 to 30.61
Tortoise Energy Independence Fund, Inc. 33.65 33.65 to 34.31
Tortoise Energy Infrastructure Corporation 33.09 32.96 to 33.77
Tortoise Midstream Energy Fund, Inc. 39.87 39.43 to 40.49
Tortoise Pipeline & Energy Fund, Inc. 33.62 33.60 to 34.60
Tortoise Power and Energy Infrastructure Fund, Inc 15.46 15.46 to 15.96
TPG RE Finance Trust, Inc. 8.45 8.40 to 8.83
TransAlta Corporation 6.93 6.86 to 7.09
TransCanada Corporation 38.12 38.06 to 39.00
Transdigm Group Incorporated 1330.72 1312.02 to 1335.00
Transocean Ltd. 5.81 5.77 to 6.03
Tri Continental Corporation 30.53 30.50 to 30.87
TriNet Group, Inc. 107.35 105.94 to 108.78
Trinity Industries, Inc. 29.72 29.43 to 30.30
Trinseo S.A. 3.14 3.13 to 3.30
TriplePoint Venture Growth BDC Corp. 9.33 9.32 to 9.54
TrueBlue, Inc. 10.80 10.64 to 11.15
Tsakos Energy Navigation Ltd 30.37 30.21 to 30.85
Tupperware Brands Corporation 1.86 1.83 to 2.03
Turkcell Iletisim Hizmetleri AS 7.09 7.07 to 7.18
Turning Point Brands, Inc. 32.70 32.51 to 33.13
Tutor Perini Corporation 20.84 20.57 to 21.23
Tyler Technologies, Inc. 491.13 487.90 to 499.55
Tyson Foods, Inc. 60.32 59.87 to 60.76
U.S. Silica Holdings, Inc. 15.49 15.41 to 15.50
UBS AG 30.19 30.10 to 30.58
UDR, Inc. 38.81 38.80 to 39.49
Under Armour, Inc. 6.53 6.48 to 6.67
Under Armour, Inc. 6.72 6.64 to 6.86
Unifi, Inc. 6.52 6.42 to 6.85
Unifirst Corporation 163.01 161.93 to 166.20
Unilever PLC 54.37 54.30 to 54.98
United Microelectronics Corporation 8.57 8.52 to 8.75
United States Cellular Corporation 43.33 42.52 to 44.13
UnitedHealth Group Incorporated 516.83 515.23 to 520.23
Universal Health Realty Income Trust 36.83 36.64 to 37.75
Universal Health Services, Inc. 176.91 176.38 to 178.79
Unum Group 52.36 52.18 to 52.83
Unum Group 24.96 24.86 to 25.05
Urban Edge Properties 17.06 16.99 to 17.24
US Foods Holding Corp. 53.29 53.00 to 54.69
USANA Health Sciences, Inc. 47.82 47.43 to 48.69
VALE S.A. 12.58 12.50 to 12.70
Valero Energy Corporation 162.56 161.79 to 164.25
Valhi, Inc. 18.94 18.55 to 19.30
Valmont Industries, Inc. 253.81 253.09 to 258.27
Vector Group Ltd. 10.80 10.74 to 11.13
Veeva Systems Inc. 204.58 202.15 to 207.50
Ventas, Inc. 47.19 47.17 to 48.60
Vermilion Energy Inc. 11.95 11.93 to 12.47
Virtus Global Dividend & Income Fund Inc. 5.43 5.42 to 5.47
Virtus Global Multi-Sector Income Fund 7.48 7.48 to 7.54
Vishay Intertechnology, Inc. 23.54 23.32 to 24.03
Vistra Energy Corp. 96.13 92.67 to 98.11
Voya Asia Pacific High Dividend Equity Income Fund 6.26 6.25 to 6.37
Voya Emerging Markets High Income Dividend Equity Fund 5.33 5.33 to 5.42
Voya Financial, Inc. 73.00 72.98 to 75.00
Voya Infrastructure, Industrials and Materials Fund 10.18 10.17 to 10.42
W.P. Carey Inc. 57.33 57.22 to 59.06
W.R. Berkley Corporation 78.85 78.51 to 80.21
W.W. Grainger, Inc. 954.70 952.53 to 968.96
Walmart Inc. 64.84 64.56 to 65.52
Warrior Met Coal, Inc. 65.23 64.62 to 66.66
Waters Corporation 336.79 334.45 to 348.70
Watsco, Inc. 478.81 476.48 to 486.50
Watts Water Technologies, Inc. 210.17 209.34 to 213.60
Weis Markets, Inc. 65.69 65.19 to 66.61
Wells Fargo Global Dividend Opportunity Fund 4.76 4.75 to 4.87
Welltower Inc. 99.96 99.77 to 102.00
WESCO International, Inc. 186.62 186.46 to 191.82
Western Alliance Bancorporation 62.50 62.28 to 64.90
Western Asset Emerging Markets Debt Fund Inc 9.36 9.35 to 9.49
Western Asset Global Corporate Defined Opportunity Fund Inc. 12.23 12.21 to 12.34
Western Asset Global High Income Fund Inc 6.98 6.97 to 7.05
Western Asset High Income Fund II Inc. 4.41 4.36 to 4.45
Western Asset High Income Opportunity Fund, Inc. 3.77 3.74 to 3.77
Western Asset Managed Municipals Fund, Inc. 10.11 10.09 to 10.22
Western Asset Mortgage Defined Opportunity Fund Inc 11.61 11.59 to 11.70
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.57 8.56 to 8.63
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.02 8.00 to 8.11
Western Midstream Partners, LP 37.37 37.27 to 38.58
Westinghouse Air Brake Technologies Corporation 169.48 168.67 to 170.72
Westlake Chemical Corporation 156.70 155.42 to 157.76
Westlake Chemical Partners LP 22.35 22.10 to 22.35
Westrock Company 53.02 52.99 to 53.45
Westwood Holdings Group Inc 12.55 12.55 to 12.80
Wheaton Precious Metals Corp. 55.68 55.38 to 57.07
Whitestone REIT 12.60 12.51 to 12.69
WideOpenWest, Inc. 4.67 4.63 to 4.77
Williams Companies, Inc. (The) 40.11 40.02 to 40.88
WNS (Holdings) Limited 51.81 50.21 to 52.07
Wolverine World Wide, Inc. 12.73 12.59 to 13.11
Woori Bank 31.93 31.76 to 32.72
Xerox Corporation 13.80 13.65 to 14.02
Xinyuan Real Estate Co Ltd 3.66 3.50 to 3.90
Xylem Inc. 143.72 143.41 to 145.89
YETI Holdings, Inc. 37.94 37.75 to 38.72
Zoetis Inc. 170.90 169.73 to 172.51
ZTO Express (Cayman) Inc. 24.51 24.36 to 24.74
Back to top | Use Dark Theme