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

4314 stocks found forming MACD UP

Company Close Range
1-800 FLOWERS.COM, Inc. 4.97 4.92 to 5.14
8x8 Inc 1.74 1.73 to 1.81
AC Immune SA 1.95 1.91 to 2.05
ACADIA Pharmaceuticals Inc. 21.71 21.38 to 21.96
Aceto Corporation 0.75 0.73 to 0.79
Aclaris Therapeutics, Inc. 1.47 1.47 to 1.55
ACM Research, Inc. 24.37 24.24 to 25.10
Addus HomeCare Corporation 112.80 110.64 to 113.83
ADMA Biologics Inc 20.81 20.52 to 21.53
Advanced Energy Industries, Inc. 122.80 122.08 to 125.87
Advanced Micro Devices, Inc. 116.16 115.06 to 117.88
Adverum Biotechnologies, Inc. 2.46 2.41 to 2.62
AdvisorShares Sabretooth ETF 45.93 45.26 to 47.66
AdvisorShares Vice ETF 35.64 35.33 to 35.98
Aehr Test Systems 11.32 11.06 to 11.70
Aemetis, Inc 1.93 1.86 to 2.00
AeroVironment, Inc. 195.10 191.47 to 199.00
Aethlon Medical, Inc. 1.76 1.75 to 2.00
Agenus Inc. 4.70 4.65 to 4.82
Agilysys, Inc. 109.30 107.40 to 110.36
Agios Pharmaceuticals, Inc. 34.30 33.75 to 34.89
AGM Group Holdings Inc. 2.52 2.52 to 2.87
AGNC Investment Corp. 9.30 9.27 to 9.41
AGNC Investment Corp. 25.65 25.62 to 25.82
Air T, Inc. 20.00 19.98 to 20.00
Airgain, Inc. 4.10 4.01 to 4.15
Akamai Technologies, Inc. 77.03 76.86 to 78.33
Akebia Therapeutics, Inc. 3.56 3.51 to 3.70
Aldeyra Therapeutics, Inc. 2.78 2.75 to 2.95
Alector, Inc. 1.54 1.47 to 1.59
Allogene Therapeutics, Inc. 1.34 1.33 to 1.42
Alnylam Pharmaceuticals, Inc. 307.99 300.97 to 308.02
Alpha and Omega Semiconductor Limited 22.69 22.65 to 24.28
Alphabet Inc. 175.88 173.57 to 178.34
Alphabet Inc. 174.67 172.39 to 177.13
Altimmune, Inc. 6.92 6.75 to 7.41
Altisource Portfolio Solutions S.A. 9.30 8.25 to 9.49
Amalgamated Bank 30.25 30.00 to 30.74
Amarin Corporation plc 13.25 12.80 to 13.81
A-Mark Precious Metals, Inc. 22.22 21.00 to 22.50
Amazon.com, Inc. 212.10 209.62 to 214.05
Amdocs Limited 91.95 91.77 to 93.68
Amedisys Inc 97.16 97.04 to 97.44
American Resources Corporation 0.87 0.73 to 0.91
American Superconductor Corporation 29.35 28.12 to 30.65
Ames National Corporation 17.83 17.40 to 17.89
Amgen Inc. 295.22 294.07 to 299.49
Amkor Technology, Inc. 19.89 19.82 to 20.25
Amphastar Pharmaceuticals, Inc. 25.82 25.70 to 26.27
Amtech Systems, Inc. 4.05 4.05 to 4.36
Analog Devices, Inc. 225.03 224.38 to 228.94
AnaptysBio, Inc. 23.32 22.46 to 23.71
Anavex Life Sciences Corp. 8.03 7.97 to 8.22
AngioDynamics, Inc. 10.66 10.48 to 10.95
ANI Pharmaceuticals, Inc. 62.56 61.18 to 62.58
Anixa Biosciences, Inc. 3.34 3.30 to 3.59
ANSYS, Inc. 338.01 337.46 to 342.38
Apellis Pharmaceuticals, Inc. 18.83 18.51 to 19.15
AppFolio, Inc. 225.57 222.50 to 228.21
Applied DNA Sciences Inc 4.68 4.60 to 5.15
Applied Materials, Inc. 170.59 170.39 to 173.58
Aptevo Therapeutics Inc. 4.39 4.30 to 4.75
Aptorum Group Limited 1.15 1.11 to 1.17
Apyx Medical Corporation 1.75 1.64 to 1.85
Aquestive Therapeutics, Inc. 3.42 3.22 to 3.53
Arbutus Biopharma Corporation 3.53 3.49 to 3.60
Arcadia Biosciences, Inc. 4.95 4.77 to 5.08
ArcBest Corporation 68.10 67.44 to 69.48
Arcturus Therapeutics Ltd. 12.38 12.01 to 12.59
argenx SE 577.89 575.41 to 583.16
Array BioPharma Inc. 7.96 7.17 to 8.07
Artesian Resources Corporation 33.61 33.61 to 34.57
Art's-Way Manufacturing Co., Inc. 1.90 1.82 to 1.93
Arvinas, Inc. 7.39 7.23 to 7.55
Ascendis Pharma A/S 170.80 169.65 to 173.82
Asia Pacific Wire & Cable Corporation Limited 1.72 1.61 to 1.73
ASML Holding N.V. 761.00 759.87 to 772.93
Assembly Biosciences, Inc. 16.85 15.84 to 17.30
Astec Industries, Inc. 40.05 39.19 to 40.84
Astronics Corporation 34.85 33.32 to 35.24
Atara Biotherapeutics, Inc. 8.82 8.50 to 8.86
Atlantic American Corporation 1.83 1.75 to 1.84
Atlanticus Holdings Corporation 50.94 50.79 to 52.82
ATN International, Inc. 15.73 15.66 to 16.10
Auburn National Bancorporation, Inc. 21.17 21.16 to 21.17
Aurinia Pharmaceuticals Inc 8.18 8.08 to 8.21
Aurora Mobile Limited 10.58 10.49 to 10.76
Autolus Therapeutics plc 2.12 2.05 to 2.18
Avadel Pharmaceuticals plc 9.57 9.17 to 9.59
Aviat Networks, Inc. 22.02 21.68 to 22.88
Avis Budget Group, Inc. 121.91 119.88 to 124.14
Avnet, Inc. 50.49 50.32 to 51.21
Aware, Inc. 1.76 1.73 to 1.80
Axcelis Technologies, Inc. 65.07 64.26 to 67.50
AXT Inc 2.16 2.14 to 2.36
Aytu BioScience, Inc. 1.95 1.91 to 1.97
B. Riley Financial, Inc. 11.88 11.35 to 12.93
B. Riley Financial, Inc. 6.41 6.41 to 6.88
B.O.S. Better Online Solutions 4.61 4.41 to 4.65
Baidu, Inc. 86.00 85.58 to 86.84
Ballard Power Systems, Inc. 1.64 1.58 to 1.66
Bank of Marin Bancorp 21.86 21.81 to 24.00
Bank of the James Financial Group, Inc. 14.27 14.27 to 14.27
Bank7 Corp. 38.85 38.46 to 39.29
Bankwell Financial Group, Inc. 34.81 34.70 to 35.87
BayCom Corp 26.32 26.19 to 26.89
Bel Fuse Inc. 78.27 76.92 to 78.70
Bel Fuse Inc. 86.16 83.93 to 86.27
Benitec Biopharma Limited 16.48 15.68 to 16.87
Berry Petroleum Corporation 3.09 3.01 to 3.15
BeyondSpring, Inc. 2.79 2.64 to 2.85
Bilibili Inc. 20.02 19.65 to 20.32
Biogen Inc. 130.65 130.11 to 132.49
BioLife Solutions, Inc. 22.03 21.76 to 23.04
BioLineRx Ltd. 4.69 4.53 to 5.27
BioSig Technologies, Inc. 6.39 6.22 to 7.20
Bio-Techne Corp 50.52 50.30 to 51.35
BioXcel Therapeutics, Inc. 1.56 1.53 to 1.70
Blink Charging Co. 0.87 0.85 to 0.90
Bloomin' Brands, Inc. 8.06 7.99 to 8.69
Blue Bird Corporation 40.80 40.45 to 41.25
Blueprint Medicines Corporation 127.96 127.95 to 128.27
Boxlight Corporation 1.80 1.72 to 1.87
Bridgewater Bancshares, Inc. 14.85 14.79 to 15.13
Broadcom Inc. 248.70 248.35 to 254.00
Broadwind Energy, Inc. 1.77 1.77 to 1.89
BRP Inc. 47.89 47.69 to 49.09
Bruker Corporation 38.30 38.19 to 39.91
Builders FirstSource, Inc. 111.29 110.48 to 114.45
Calamos Convertible and High Income Fund 10.48 10.46 to 10.60
Calamos Global Dynamic Income Fund 6.83 6.77 to 6.89
Calamos Global Total Return Fund 11.33 11.30 to 11.42
Calamos Strategic Total Return Fund 17.38 17.34 to 17.60
Calavo Growers, Inc. 27.66 26.90 to 27.91
Calumet Specialty Products Partners, L.P. 15.13 13.95 to 15.66
Camtek Ltd. 70.33 70.07 to 72.23
Canadian Solar Inc. 11.04 10.53 to 11.28
Capital Southwest Corporation 20.65 20.53 to 20.80
Capitol Federal Financial, Inc. 5.84 5.80 to 5.93
Capricor Therapeutics, Inc. 11.78 11.76 to 13.80
CareDx, Inc. 18.59 18.36 to 19.07
Career Education Corporation 27.75 26.78 to 27.98
Carver Bancorp, Inc. 1.56 1.51 to 1.57
Casella Waste Systems, Inc. 117.77 117.22 to 118.91
Caseys General Stores, Inc. 506.16 502.07 to 512.88
Castor Maritime Inc. 2.49 2.28 to 2.56
Cathay General Bancorp 43.28 43.16 to 44.81
CBAK Energy Technology, Inc. 1.21 1.15 to 1.23
Celcuity Inc. 12.11 11.85 to 12.55
Celldex Therapeutics, Inc. 21.26 20.00 to 24.03
Cellectar Biosciences, Inc. 0.41 0.41 to 0.45
Celsius Holdings, Inc. 41.16 40.41 to 41.72
Century Aluminum Company 19.06 18.68 to 19.36
Century Casinos, Inc. 2.20 2.08 to 2.25
CEVA, Inc. 19.89 19.84 to 20.99
Champions Oncology, Inc. 7.66 7.03 to 7.99
Checkpoint Therapeutics, Inc. 4.26 4.23 to 4.28
Chemung Financial Corp 47.15 47.05 to 50.00
China Automotive Systems, Inc. 4.32 4.29 to 4.40
China Natural Resources, Inc. 3.92 3.83 to 4.80
China SXT Pharmaceuticals, Inc. 1.83 1.83 to 1.98
ChipMOS TECHNOLOGIES INC. 19.25 19.25 to 19.80
CHS Inc 26.50 26.39 to 26.70
Churchill Downs, Incorporated 95.84 95.71 to 98.55
CIM Commercial Trust Corporation 9.32 9.26 to 9.90
Cisco Systems, Inc. 64.09 63.93 to 64.73
Citi Trends, Inc. 30.18 30.13 to 31.89
Citius Pharmaceuticals, Inc. 0.87 0.86 to 0.92
Clarus Corporation 3.55 3.49 to 3.57
ClearBridge Dividend Strategy ESG ETF 51.93 51.92 to 52.26
ClearBridge Large Cap Growth ESG ETF 76.21 76.08 to 76.97
Clearfield, Inc. 38.01 37.85 to 39.15
ClearOne, Inc. 5.74 5.44 to 5.74
Clearside Biomedical, Inc. 0.80 0.78 to 0.82
Coda Octopus Group, Inc. 7.73 7.11 to 8.24
Co-Diagnostics, Inc. 0.28 0.26 to 0.29
Coffee Holding Co., Inc. 3.98 3.88 to 5.14
Cohu, Inc. 17.86 17.84 to 18.64
Colliers International Group Inc. 127.37 126.68 to 128.61
Comcast Corporation 35.01 34.95 to 35.46
CommScope Holding Company, Inc. 5.81 5.80 to 6.20
Community West Bancshares 18.23 18.11 to 18.60
Commvault Systems, Inc. 184.62 180.93 to 186.85
Compugen Ltd. 1.64 1.61 to 1.69
comScore, Inc. 4.99 4.99 to 5.38
Comstock Holding Companies, Inc. 10.02 9.91 to 10.04
Consolidated Water Co. Ltd. 28.18 28.01 to 28.43
Construction Partners, Inc. 103.67 102.57 to 105.11
Consumer Portfolio Services, Inc. 9.95 9.91 to 10.17
Corbus Pharmaceuticals Holdings, Inc. 8.83 8.80 to 9.16
Corvus Pharmaceuticals, Inc. 4.19 4.14 to 4.43
CoStar Group, Inc. 81.16 80.53 to 82.00
CPI Card Group Inc. 22.33 22.33 to 22.85
CPS Technologies Corp. 2.60 2.58 to 2.70
Creative Realities, Inc. 3.43 3.30 to 3.49
Credit Acceptance Corporation 484.71 484.68 to 501.90
Credit Suisse AG 164.80 163.30 to 164.99
Credit Suisse AG 81.03 80.85 to 81.20
Credit Suisse AG 56.53 56.51 to 57.15
Crinetics Pharmaceuticals, Inc. 31.77 31.18 to 32.13
CRISPR Therapeutics AG 41.36 40.00 to 41.74
CryoPort, Inc. 6.67 6.55 to 6.87
CSX Corporation 32.12 32.03 to 32.48
Cumberland Pharmaceuticals Inc. 5.24 5.11 to 5.81
Curis, Inc. 2.45 2.40 to 2.73
CVD Equipment Corporation 3.03 3.03 to 3.26
CyberArk Software Ltd. 386.69 384.28 to 392.00
Cyclacel Pharmaceuticals, Inc. 5.60 5.00 to 5.60
Cytokinetics, Incorporated 34.38 32.64 to 34.41
CytomX Therapeutics, Inc. 2.75 2.71 to 3.10
Cytosorbents Corporation 1.09 1.03 to 1.11
Dare Bioscience, Inc. 3.03 3.03 to 3.12
DarioHealth Corp. 0.67 0.63 to 0.72
Data I/O Corporation 2.80 2.78 to 2.83
Dave & Buster's Entertainment, Inc. 30.17 29.65 to 31.29
Dawson Geophysical Company 1.37 1.30 to 1.39
DBV Technologies S.A. 9.10 9.10 to 9.62
Del Taco Restaurants, Inc. 10.30 10.29 to 10.35
Del Taco Restaurants, Inc. 0.71 0.70 to 0.75
Denali Therapeutics Inc. 14.55 14.19 to 14.96
Denny's Corporation 4.13 3.97 to 4.19
Destination XL Group, Inc. 1.12 1.12 to 1.14
Diamond Hill Investment Group, Inc. 141.88 141.54 to 144.59
Diamondback Energy, Inc. 154.91 152.52 to 158.00
Digi International Inc. 33.05 32.84 to 33.92
Digital Ally, Inc. 2.56 2.54 to 2.78
Digital Turbine, Inc. 4.68 4.64 to 4.96
Dime Community Bancshares, Inc. 26.22 26.17 to 26.93
Diodes Incorporated 49.15 49.08 to 50.90
DLH Holdings Corp. 5.44 5.28 to 5.50
DMC Global Inc. 7.87 7.82 to 8.30
Dogness (International) Corporation 28.80 27.56 to 30.00
Dollar Tree, Inc. 95.19 94.81 to 96.92
Dolphin Entertainment, Inc. 1.12 1.08 to 1.23
Domo, Inc. 13.04 13.01 to 13.46
Donegal Group, Inc. 17.60 17.59 to 17.90
Dorchester Minerals, L.P. 28.10 27.85 to 28.50
DURECT Corporation 0.62 0.59 to 0.66
Dynavax Technologies Corporation 10.27 10.21 to 10.42
E.W. Scripps Company (The) 2.60 2.42 to 2.66
Eagle Bancorp, Inc. 17.57 17.51 to 17.89
East West Bancorp, Inc. 91.52 91.24 to 93.51
Eastern Company (The) 23.36 23.25 to 23.42
eBay Inc. 77.36 76.73 to 78.11
Editas Medicine, Inc. 1.97 1.94 to 2.12
eGain Corporation 5.98 5.93 to 6.08
Ekso Bionics Holdings, Inc. 3.84 3.75 to 3.98
El Pollo Loco Holdings, Inc. 10.27 10.26 to 11.00
Elbit Systems Ltd. 454.90 444.43 to 468.08
electroCore, Inc. 5.09 5.07 to 5.49
Electronic Arts Inc. 148.48 148.29 to 150.30
Electro-Sensors, Inc. 4.25 4.15 to 4.26
Enanta Pharmaceuticals, Inc. 7.50 7.16 to 7.87
ENDRA Life Sciences Inc. 3.45 3.38 to 3.58
Energous Corporation 0.27 0.26 to 0.28
Enphase Energy, Inc. 45.60 44.10 to 46.94
Enstar Group Limited 335.42 335.11 to 336.22
Entegris, Inc. 75.34 75.05 to 78.49
Enterprise Bancorp Inc 39.80 39.68 to 40.45
ePlus inc. 68.94 68.62 to 70.86
Epsilon Energy Ltd. 8.14 8.00 to 8.18
Equinix, Inc. 892.64 883.31 to 894.35
Esperion Therapeutics, Inc. 1.17 1.16 to 1.22
Esquire Financial Holdings, Inc. 91.23 89.63 to 92.36
ESSA Pharma Inc. 1.67 1.66 to 1.70
Establishment Labs Holdings Inc. 37.44 36.04 to 37.69
Etsy, Inc. 55.99 54.47 to 59.00
Euro Tech Holdings Company Limited 1.17 1.14 to 1.23
EuroDry Ltd. 8.92 8.66 to 8.92
Euronet Worldwide, Inc. 107.73 107.33 to 110.86
Euroseas Ltd. 43.61 42.47 to 43.93
EverQuote, Inc. 24.66 24.56 to 25.48
Evogene Ltd. 1.38 1.34 to 1.55
Evolus, Inc. 9.93 9.88 to 10.27
ExlService Holdings, Inc. 47.25 47.11 to 48.11
eXp World Holdings, Inc. 8.92 8.86 to 9.24
Expedia Group, Inc. 165.63 164.50 to 169.70
Expeditors International of Washington, Inc. 114.26 113.36 to 115.48
Extreme Networks, Inc. 16.08 15.94 to 16.67
Eyegate Pharmaceuticals, Inc. 35.11 35.11 to 35.11
Eyenovia, Inc. 2.44 2.39 to 3.18
EyePoint Pharmaceuticals, Inc. 9.03 8.50 to 9.04
F5 Networks, Inc. 286.61 285.12 to 291.56
Famous Dave's of America, Inc. 208.24 205.00 to 231.60
Farmers & Merchants Bancorp, Inc. 23.82 23.50 to 24.71
FARO Technologies, Inc. 42.49 42.33 to 42.55
FAT Brands Inc. 2.56 2.52 to 2.63
Fate Therapeutics, Inc. 1.28 1.27 to 1.40
Fennec Pharmaceuticals Inc. 7.93 7.83 to 8.28
Fidelity D & D Bancorp, Inc. 40.96 40.52 to 41.35
Fidelity Nasdaq Composite Index Tracking Stock 76.49 76.25 to 77.22
Fifth Third Bancorp 25.64 25.50 to 25.66
First Bank 14.60 14.58 to 14.89
First Busey Corporation 22.30 22.20 to 22.68
First Financial Bankshares, Inc. 35.56 35.46 to 36.32
First Financial Corporation Indiana 51.22 51.09 to 52.03
First Foundation Inc. 5.25 5.20 to 5.36
First Mid-Illinois Bancshares, Inc. 35.46 35.28 to 36.90
First Solar, Inc. 175.20 164.10 to 179.50
First Trust Alternative Absolute Return Strategy ETF 28.49 28.27 to 28.64
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 34.64 34.63 to 34.64
First Trust Brazil AlphaDEX Fund 11.76 11.70 to 11.81
First Trust BuyWrite Income ETF 22.41 22.36 to 22.51
First Trust California Municipal High income ETF 47.96 47.90 to 48.01
First Trust CEF Income Opportunity ETF 21.93 21.93 to 22.06
First Trust China AlphaDEX Fund 23.66 23.57 to 24.61
First Trust Cloud Computing ETF 115.66 115.23 to 117.10
First Trust Developed Markets Ex-US AlphaDEX Fund 67.50 67.07 to 67.79
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 49.34 49.34 to 49.34
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.27 35.18 to 35.30
First Trust Dorsey Wright International Focus 5 ETF 22.27 22.24 to 22.49
First Trust Dow Jones International Internet ETF 32.63 32.63 to 32.63
First Trust Emerging Markets AlphaDEX Fund 24.48 24.34 to 24.50
First Trust Emerging Markets Equity Select ETF 54.98 54.92 to 54.98
First Trust Emerging Markets Local Currency Bond ETF 28.36 28.05 to 28.38
First Trust Emerging Markets Small Cap AlphaDEX Fund 40.25 39.94 to 40.65
First Trust Enhanced Short Maturity ETF 59.90 59.89 to 59.91
First Trust Europe AlphaDEX Fund 46.99 46.80 to 47.30
First Trust Eurozone AlphaDEX ETF 53.69 53.53 to 54.04
First Trust Germany AlphaDEX Fund 54.55 54.25 to 54.93
First Trust Global Tactical Commodity Strategy Fund 25.53 25.38 to 25.64
First Trust High Yield Long/Short ETF 41.51 41.45 to 41.59
First Trust Indxx Global Agriculture ETF 26.08 26.08 to 26.08
First Trust Indxx Global Natural Resources Income ETF 14.53 14.44 to 14.53
First Trust Indxx Innovative Transaction & Process ETF 52.53 52.44 to 53.28
First Trust International Equity Opportunities ETF 54.54 54.13 to 54.59
First Trust IPOX Europe Equity Opportunities ETF 30.87 30.22 to 30.87
First Trust Japan AlphaDEX Fund 58.99 58.43 to 59.39
First Trust Large Cap Core AlphaDEX Fund 106.36 106.22 to 107.24
First Trust Large Cap Growth AlphaDEX Fund 143.64 143.15 to 144.69
First Trust Large Cap Value AlphaDEX Fund 77.12 76.92 to 77.73
First Trust Latin America AlphaDEX Fund 19.60 19.37 to 19.95
First Trust Low Duration Opportunities ETF 49.07 48.73 to 49.10
First Trust Low Duration Strategic Focus ETF 18.92 18.88 to 18.93
First Trust Managed Municipal ETF 49.71 49.64 to 49.87
First Trust Mid Cap Core AlphaDEX Fund 111.65 111.24 to 112.76
First Trust Mid Cap Value AlphaDEX Fund 50.63 50.56 to 51.24
First Trust Multi Cap Growth AlphaDEX Fund 139.48 139.43 to 141.08
First Trust Multi Cap Value AlphaDEX Fund 79.73 79.73 to 80.42
First Trust Multi-Asset Diversified Income Index Fund 15.90 15.86 to 15.99
First Trust Municipal High Income ETF 46.62 46.52 to 46.81
First Trust Nasdaq Artificial Intelligence and Robotics ETF 45.51 45.45 to 46.10
First Trust NASDAQ Clean Edge Green Energy Index Fund 32.37 31.83 to 32.71
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 133.41 132.74 to 134.16
First Trust NASDAQ Cybersecurity ETF 72.40 72.24 to 73.16
First Trust NASDAQ Global Auto Index Fund 59.27 58.82 to 59.27
First Trust Nasdaq Oil & Gas ETF 28.86 28.48 to 28.96
First Trust Nasdaq Pharmaceuticals ETF 26.10 26.10 to 26.35
First Trust Nasdaq Semiconductor ETF 89.03 88.79 to 90.21
First Trust NASDAQ Technology Dividend Index Fund 86.02 85.79 to 86.92
First Trust NASDAQ-100 Equal Weighted Index Fund 131.85 131.68 to 133.29
First Trust NASDAQ-100- Technology Index Fund 201.53 200.92 to 204.20
First Trust RBA American Industrial Renaissance ETF 77.60 77.16 to 78.31
First Trust Rising Dividend Achievers ETF 60.52 60.34 to 61.13
First Trust RiverFront Dynamic Developed International ETF 72.84 72.57 to 73.00
First Trust RiverFront Dynamic Emerging Markets ETF 69.25 68.98 to 69.43
First Trust RiverFront Dynamic Europe ETF 69.59 69.59 to 69.59
First Trust S&P International Dividend Aristocrats ETF 19.17 19.14 to 19.28
First Trust Senior Loan Fund ETF 45.91 45.90 to 45.95
First Trust Small Cap Core AlphaDEX Fund 93.66 93.31 to 94.85
First Trust Small Cap Growth AlphaDEX Fund 75.17 74.88 to 75.98
First Trust Small Cap Value AlphaDEX Fund 49.17 49.08 to 49.81
First Trust SSI Strategic Convertible Securities ETF 37.36 37.20 to 37.43
First Trust Strategic Income ETF 26.02 25.97 to 26.33
First Trust Switzerland AlphaDEX Fund 75.93 75.81 to 75.93
First Trust TCW Opportunistic Fixed Income ETF 43.53 43.44 to 43.61
First Trust United Kingdom AlphaDEX Fund 46.06 45.87 to 46.06
FirstCash, Inc. 130.14 129.20 to 130.62
FirstService Corporation 176.74 176.23 to 178.05
Five Below, Inc. 121.83 121.12 to 126.44
Flex Ltd. 43.13 42.83 to 43.84
FlexShares Credit-Scored US Corporate Bond Index Fund 48.22 48.17 to 48.29
FlexShares Real Assets Allocation Index Fund 32.66 32.61 to 32.66
Fonar Corporation 14.55 14.39 to 14.55
FormFactor, Inc. 33.63 33.35 to 34.36
Formula Systems (1985) Ltd. 102.00 101.21 to 102.00
Fortress Biotech, Inc. 1.85 1.85 to 1.94
Fortress Biotech, Inc. 9.02 8.60 to 9.19
Forward Air Corporation 20.21 19.46 to 20.40
Fox Factory Holding Corp. 26.05 25.95 to 26.84
Freightcar America, Inc. 8.71 8.60 to 9.10
frontdoor, inc. 56.43 55.53 to 56.60
FRP Holdings, Inc. 26.87 26.81 to 27.27
Fuel Tech, Inc. 1.83 1.75 to 1.88
FuelCell Energy, Inc. 6.03 6.01 to 6.35
Fulgent Genetics, Inc. 20.69 20.30 to 20.98
Funko, Inc. 5.13 5.03 to 5.29
Gaia, Inc. 5.06 4.87 to 5.06
Galapagos NV 28.76 28.54 to 29.28
Galectin Therapeutics Inc. 1.37 1.33 to 1.38
Galmed Pharmaceuticals Ltd. 1.60 1.53 to 1.65
Gaming and Leisure Properties, Inc. 46.20 45.95 to 46.79
Garmin Ltd. 201.32 200.89 to 206.18
GDS Holdings Limited 25.68 25.47 to 26.16
Genprex, Inc. 0.29 0.29 to 0.31
Gentex Corporation 21.72 21.59 to 22.15
Gentherm Inc 27.44 27.21 to 28.15
Geospace Technologies Corporation 6.88 6.57 to 6.94
Geron Corporation 1.51 1.50 to 1.57
Gevo, Inc. 1.28 1.19 to 1.35
GigaMedia Limited 1.44 1.41 to 1.64
Gilat Satellite Networks Ltd. 6.08 6.07 to 6.32
Gilead Sciences, Inc. 109.98 109.48 to 111.37
Gladstone Capital Corporation 26.70 26.66 to 27.00
Gladstone Commercial Corporation 14.48 14.41 to 14.64
Gladstone Commercial Corporation 20.67 20.60 to 20.83
Gladstone Land Corporation 10.12 10.03 to 10.17
Global Indemnity Limited 32.50 30.36 to 32.50
Global Water Resources, Inc. 10.37 10.35 to 10.59
Global X Autonomous & Electric Vehicles ETF 22.51 22.48 to 22.76
Global X Conscious Companies ETF 39.20 39.15 to 39.44
Global X FinTech ETF 31.25 31.17 to 31.66
Global X Future Analytics Tech ETF 41.60 41.44 to 41.99
Global X Internet of Things ETF 35.98 35.94 to 36.52
Global X MSCI SuperDividend EAFE ETF 17.90 17.74 to 17.96
Global X NASDAQ-100 Covered Call ETF 16.59 16.57 to 16.63
Global X S&P 500 Catholic Values ETF 72.52 72.43 to 73.15
Global X Social Media ETF 49.52 49.09 to 49.69
Global X SuperDividend Alternatives ETF 11.51 11.51 to 11.53
Global X SuperDividend REIT ETF 20.76 20.72 to 20.93
Globus Maritime Limited 1.35 1.13 to 1.36
Gogo Inc. 12.09 11.83 to 12.45
Golar LNG Limited 42.25 42.22 to 43.41
Golden Ocean Group Limited 7.96 7.82 to 7.98
Good Times Restaurants Inc. 1.67 1.67 to 1.74
GoPro, Inc. 0.80 0.78 to 0.84
Gossamer Bio, Inc. 1.24 1.20 to 1.29
Great Elm Capital Corp. 11.05 10.91 to 11.07
Great Lakes Dredge & Dock Corporation 11.47 11.41 to 11.63
Green Brick Partners, Inc. 59.48 59.02 to 61.33
Green Plains, Inc. 5.58 4.63 to 5.66
Greenlight Reinsurance, Ltd. 14.53 14.50 to 14.82
Greenpro Capital Corp. 1.71 1.59 to 1.82
Grifols, S.A. 8.87 8.80 to 9.06
Groupon, Inc. 33.89 31.75 to 34.33
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 104.49 101.59 to 105.89
Guardant Health, Inc. 49.29 46.85 to 50.39
Gulf Island Fabrication, Inc. 6.80 6.75 to 6.81
Gulfport Energy Corporation 195.91 191.08 to 196.83
Gyrodyne , LLC 9.00 9.00 to 9.10
Halozyme Therapeutics, Inc. 53.98 53.61 to 54.52
Hanmi Financial Corporation 22.98 22.74 to 23.78
Harrow Health, Inc. 30.31 30.24 to 31.43
Harvard Bioscience, Inc. 0.51 0.50 to 0.53
Hasbro, Inc. 67.81 67.43 to 69.45
Hawkins, Inc. 135.77 132.59 to 139.60
Haymaker Acquisition Corp. 11.05 11.05 to 11.05
Healthcare Services Group, Inc. 14.65 14.45 to 14.74
HealthEquity, Inc. 104.76 102.29 to 105.78
Heidrick & Struggles International, Inc. 43.40 43.16 to 44.04
Hennessy Advisors, Inc. 11.10 10.88 to 11.28
Heritage Commerce Corp 9.29 9.29 to 9.45
Heron Therapeutics, Inc. 1.93 1.92 to 2.00
Himax Technologies, Inc. 8.88 8.81 to 9.06
Hologic, Inc. 64.75 64.41 to 65.48
Home Federal Bancorp, Inc. of Louisiana 13.68 13.68 to 13.68
Hooker Furniture Corporation 10.18 9.90 to 10.61
Hope Bancorp, Inc. 10.13 10.11 to 10.47
Horizon Technology Finance Corporation 7.53 7.48 to 7.57
Hoth Therapeutics, Inc. 1.30 1.27 to 1.38
Hudson Technologies, Inc. 7.28 7.27 to 7.54
Hurco Companies, Inc. 14.83 14.22 to 14.87
Hutchison China MediTech Limited 16.90 16.84 to 17.20
ICF International, Inc. 87.08 85.73 to 89.14
Ichor Holdings 17.60 17.58 to 18.52
ICON plc 145.66 143.95 to 146.99
Iconix Brand Group, Inc. 2.92 2.56 to 3.29
IDEXX Laboratories, Inc. 522.70 519.01 to 526.09
IES Holdings, Inc. 261.89 261.11 to 269.23
Illumina, Inc. 86.93 85.77 to 88.18
Immersion Corporation 7.63 7.49 to 7.69
ImmuCell Corporation 6.49 6.38 to 6.49
Incyte Corporation 67.75 67.57 to 68.96
Independent Bank Corp. 63.45 63.34 to 70.00
Industrial Logistics Properties Trust 3.41 3.35 to 3.53
INmune Bio Inc. 7.70 7.65 to 8.01
Innovative Solutions and Support, Inc. 12.64 12.02 to 12.90
Innoviva, Inc. 21.69 21.22 to 21.93
Insmed, Inc. 98.73 96.01 to 99.65
Intellia Therapeutics, Inc. 8.31 8.00 to 8.48
Inter Parfums, Inc. 136.06 135.84 to 141.52
InterDigital, Inc. 218.51 217.08 to 220.97
Interface, Inc. 20.06 20.01 to 20.68
Intuit Inc. 753.98 752.34 to 763.01
Invesco BuyBack Achievers ETF 118.79 118.46 to 119.91
Invesco Dividend Achievers ETF 47.27 47.20 to 47.63
Invesco DWA Basic Materials Momentum ETF 91.34 91.34 to 91.69
Invesco DWA Developed Markets Momentum ETF 44.95 44.69 to 45.14
Invesco DWA Emerging Markets Momentum ETF 20.24 20.24 to 20.53
Invesco DWA Energy Momentum ETF 43.93 43.68 to 44.01
Invesco DWA Healthcare Momentum ETF 38.47 38.23 to 38.72
Invesco DWA Industrials Momentum ETF 150.62 150.18 to 151.98
Invesco DWA SmallCap Momentum ETF 82.07 82.07 to 82.98
Invesco DWA Technology Momentum ETF 65.04 64.95 to 65.94
Invesco DWA Utilities Momentum ETF 41.73 41.61 to 41.90
Invesco FTSE RAFI US 1500 Small-Mid ETF 39.41 39.31 to 39.90
Invesco Global Water ETF 43.52 43.50 to 43.76
Invesco Golden Dragon China ETF 28.18 28.16 to 28.59
Invesco High Yield Equity Dividend Achievers ETF 20.22 20.18 to 20.44
Invesco International BuyBack Achievers ETF 48.88 48.71 to 49.00
Invesco International Dividend Achievers ETF 20.80 20.78 to 20.92
Invesco KBW Bank ETF 65.58 65.40 to 66.40
Invesco KBW High Dividend Yield Financial ETF 13.70 13.67 to 13.81
Invesco KBW Premium Yield Equity REIT ETF 15.61 15.52 to 15.81
Invesco Nasdaq Internet ETF 49.33 49.24 to 49.74
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.54 13.44 to 13.62
Invesco QQQ Trust, Series 1 526.96 525.73 to 531.87
Invesco S&P SmallCap Energy ETF 41.45 40.68 to 41.72
Invesco S&P SmallCap Financials ETF 52.40 52.40 to 52.40
Invesco S&P SmallCap Health Care ETF 40.43 40.36 to 40.85
Invesco S&P SmallCap Industrials ETF 126.97 126.97 to 128.19
Invesco S&P SmallCap Information Technology ETF 43.95 43.86 to 44.58
Invesco S&P SmallCap Materials ETF 67.15 67.15 to 67.37
Invesco Strategic US ETF 50.37 50.33 to 50.77
Invesco Variable Rate Investment Grade ETF 25.12 25.11 to 25.12
Invesco Water Resources ETF 68.41 68.27 to 69.17
Ionis Pharmaceuticals, Inc. 35.59 35.05 to 35.67
Iovance Biotherapeutics, Inc. 2.24 2.20 to 2.31
iRadimed Corporation 58.17 57.66 to 60.36
iRhythm Technologies, Inc. 143.85 141.90 to 146.56
Iridium Communications Inc 28.64 28.47 to 29.14
iRobot Corporation 3.21 3.18 to 3.40
Ironwood Pharmaceuticals, Inc. 0.62 0.61 to 0.65
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.24 50.22 to 50.28
iShares 1-3 Year International Treasury Bond ETF 75.17 74.91 to 75.34
iShares 1-3 Year Treasury Bond ETF 82.41 82.38 to 82.44
iShares 20+ Year Treasury Bond ETF 86.33 85.78 to 86.88
iShares 3-7 Year Treasury Bond ETF 117.76 117.57 to 117.88
iShares 7-10 Year Treasury Bond ETF 94.29 94.04 to 94.50
iShares Asia 50 ETF 78.85 78.65 to 79.36
iShares Broad USD Investment Grade Corporate Bond ETF 50.71 50.61 to 50.85
iShares Commodities Select Strategy ETF 27.02 26.79 to 27.18
iShares Core 1-5 Year USD Bond ETF 48.25 48.24 to 48.31
iShares Core MSCI Total International Stock ETF 76.62 76.44 to 77.00
iShares Core S&P U.S. Growth ETF 143.78 143.38 to 144.99
iShares Core S&P U.S. Value ETF 92.53 92.36 to 93.32
iShares Core Total USD Bond Market ETF 45.64 45.56 to 45.73
iShares ESG 1-5 Year USD Corporate Bond ETF 24.97 24.95 to 24.99
iShares ESG MSCI EAFE ETF 89.08 88.86 to 89.56
iShares ESG MSCI EM ETF 38.12 38.03 to 38.28
iShares ESG MSCI USA ETF 130.45 130.19 to 131.59
iShares ESG USD Corporate Bond ETF 22.89 22.85 to 22.95
iShares Exponential Technologies ETF 62.94 62.82 to 63.50
iShares Fallen Angels USD Bond ETF 26.69 26.67 to 26.75
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 22.30 22.26 to 22.39
iShares Global Green Bond ETF 47.15 47.08 to 47.20
iShares Global Infrastructure ETF 59.42 59.24 to 59.66
iShares GNMA Bond ETF 43.32 43.27 to 43.47
iShares Intermediate-Term Corporate Bond ETF 52.42 52.34 to 52.54
iShares International Treasury Bond ETF 42.29 42.17 to 42.42
iShares J.P. Morgan USD Emerging Markets Bond ETF 90.91 90.84 to 91.19
iShares MBS ETF 92.54 92.38 to 92.80
iShares MSCI ACWI ex US Index Fund 60.43 60.28 to 60.74
iShares MSCI ACWI Index Fund 125.39 125.07 to 126.26
iShares MSCI All Country Asia ex Japan Index Fund 80.74 80.47 to 81.11
iShares MSCI Brazil Small-Cap ETF 12.90 12.79 to 12.93
iShares MSCI China ETF 54.77 54.66 to 55.09
iShares MSCI EAFE Small-Cap ETF 71.27 71.13 to 71.59
iShares MSCI Emerging Markets Asia ETF 80.40 80.08 to 81.05
iShares MSCI Emerging Markets ex China ETF 61.29 61.11 to 61.57
iShares MSCI Europe Small-Cap ETF 66.01 65.90 to 66.44
iShares MSCI Global Gold Miners ETF 45.62 45.16 to 45.87
iShares MSCI Global Impact ETF 76.51 76.44 to 76.59
iShares MSCI New Zealand ETF 45.19 45.16 to 45.54
iShares Nasdaq Biotechnology Index Fund 128.00 126.89 to 128.73
iShares PHLX SOX Semiconductor Sector Index Fund 220.96 220.30 to 224.58
iShares S&P Emerging Markets Infrastructure Index Fund 23.76 23.63 to 23.81
iShares S&P Global Clean Energy Index Fund 13.30 13.05 to 13.36
iShares S&P Small-Cap 600 Growth ETF 128.82 128.54 to 130.51
iShares Select Dividend ETF 131.19 130.88 to 132.47
iShares Short-Term Corporate Bond ETF 52.31 52.27 to 52.34
Isramco, Inc. 13.33 12.31 to 13.90
Iterum Therapeutics plc 0.99 0.97 to 1.02
Itron, Inc. 121.96 121.37 to 123.66
J & J Snack Foods Corp. 115.05 114.82 to 117.33
JAKKS Pacific, Inc. 20.69 20.61 to 22.32
James River Group Holdings, Ltd. 5.85 5.78 to 5.96
Janus Henderson Small Cap Growth Alpha ETF 65.07 65.07 to 65.88
Janus Henderson Small/Mid Cap Growth Alpha ETF 74.23 74.23 to 75.27
Jazz Pharmaceuticals plc 108.50 108.02 to 110.04
Jerash Holdings (US), Inc. 3.21 3.20 to 3.27
John B. Sanfilippo & Son, Inc. 62.39 62.39 to 63.67
Johnson Outdoors Inc. 29.58 29.45 to 30.13
Kaiser Aluminum Corporation 76.27 75.90 to 77.70
Kala Pharmaceuticals, Inc. 4.30 4.25 to 4.54
KalVista Pharmaceuticals, Inc. 12.96 12.84 to 13.37
Kamada Ltd. 6.88 6.78 to 6.99
Kazia Therapeutics Limited 9.30 9.00 to 10.18
Kearny Financial 6.24 6.00 to 6.32
Kelly Services, Inc. 11.44 11.44 to 11.50
Key Tronic Corporation 2.94 2.83 to 3.04
Kezar Life Sciences, Inc. 4.59 4.53 to 4.86
Kimball Electronics, Inc. 18.41 18.38 to 18.92
Kiniksa Pharmaceuticals, Ltd. 28.30 26.54 to 28.32
Kinsale Capital Group, Inc. 474.32 467.43 to 475.15
Kirkland's, Inc. 1.19 1.19 to 1.25
KLA-Tencor Corporation 867.67 856.94 to 876.45
KLX Energy Services Holdings, Inc. 2.82 2.27 to 2.82
Kodiak Sciences Inc 3.88 3.52 to 3.91
Kopin Corporation 1.56 1.54 to 1.61
Kratos Defense & Security Solutions, Inc. 41.76 40.77 to 42.73
Krystal Biotech, Inc. 137.07 134.45 to 139.96
Kulicke and Soffa Industries, Inc. 33.96 33.82 to 34.61
Kura Oncology, Inc. 6.44 6.35 to 6.66
KVH Industries, Inc. 5.32 5.31 to 5.49
L.B. Foster Company 19.50 19.22 to 19.98
Lake Shore Bancorp, Inc. 15.80 15.75 to 15.80
Lam Research Corporation 89.52 88.18 to 91.23
Lamar Advertising Company 119.26 117.89 to 120.72
Lancaster Colony Corporation 167.40 167.14 to 170.52
Lands' End, Inc. 8.86 8.50 to 9.44
Lantheus Holdings, Inc. 77.83 77.41 to 80.04
Lantronix, Inc. 2.34 2.34 to 2.44
Lattice Semiconductor Corporation 47.85 47.76 to 49.26
LEAP THERAPEUTICS, INC. 0.41 0.40 to 0.44
Legg Mason Global Infrastructure ETF 26.55 26.55 to 26.72
Legg Mason Low Volatility High Dividend ETF 39.71 39.63 to 40.07
Legg Mason Small-Cap Quality Value ETF 38.90 38.90 to 38.90
Lexicon Pharmaceuticals, Inc. 0.67 0.67 to 0.71
Liberty Global plc 9.75 9.45 to 9.94
Liberty Global plc 9.92 9.92 to 9.92
Liberty Global plc 9.99 9.75 to 10.20
Liberty Latin America Ltd. 5.26 5.25 to 5.45
Liberty Latin America Ltd. 5.36 5.35 to 5.56
Liberty Media Corporation 45.24 44.70 to 45.39
Liberty Media Corporation 42.51 42.40 to 42.94
Lifetime Brands, Inc. 3.71 3.68 to 3.94
Lifeway Foods, Inc. 24.92 24.76 to 25.20
Ligand Pharmaceuticals Incorporated 112.50 110.18 to 113.72
LightPath Technologies, Inc. 3.10 2.78 to 3.25
Limbach Holdings, Inc. 137.66 134.05 to 139.99
Lincoln Electric Holdings, Inc. 201.27 200.57 to 204.26
Lindblad Expeditions Holdings Inc. 10.60 10.46 to 10.96
Littelfuse, Inc. 216.15 215.37 to 222.99
LivaNova PLC 45.76 45.63 to 46.47
Live Oak Bancshares, Inc. 27.85 27.54 to 28.30
Logitech International S.A. 85.00 84.76 to 86.20
Loncar Cancer Immunotherapy ETF 9.02 9.02 to 9.41
Loop Industries, Inc. 1.51 1.50 to 1.62
LSI Industries Inc. 16.11 16.07 to 16.37
Lumentum Holdings Inc. 82.47 81.93 to 84.50
MACOM Technology Solutions Holdings, Inc. 128.97 128.74 to 132.11
Madrigal Pharmaceuticals, Inc. 295.57 289.04 to 297.78
Magyar Bancorp, Inc. 15.87 15.79 to 15.90
Maiden Holdings, Ltd. 1.15 1.02 to 1.29
Malibu Boats, Inc. 31.08 30.90 to 32.11
Mammoth Energy Services, Inc. 2.70 2.65 to 2.80
Manhattan Associates, Inc. 189.31 186.86 to 191.25
Manhattan Bridge Capital, Inc 5.15 5.13 to 5.20
Marchex, Inc. 1.85 1.85 to 1.95
Marin Software Incorporated 0.91 0.91 to 1.01
Marine Petroleum Trust 4.54 4.21 to 5.20
Marker Therapeutics, Inc. 1.60 1.55 to 1.73
MarketAxess Holdings, Inc. 225.25 224.71 to 228.16
Martin Midstream Partners L.P. 3.20 3.15 to 3.41
Marvell Technology Group Ltd. 67.19 66.97 to 68.97
Masimo Corporation 161.20 157.54 to 163.24
MasterCraft Boat Holdings, Inc. 17.97 17.61 to 18.59
Match Group, Inc. 30.20 30.07 to 30.76
Materialise NV 5.45 5.37 to 5.51
Matthews International Corporation 21.85 21.80 to 22.36
McGrath RentCorp 113.75 113.55 to 116.12
Medpace Holdings, Inc. 298.25 297.85 to 304.08
MEI Pharma, Inc. 2.29 2.23 to 2.33
MeiraGTx Holdings plc 6.63 6.39 to 6.76
Mercury Systems Inc 52.98 51.12 to 54.06
Mereo BioPharma Group plc 2.76 2.72 to 2.81
Mersana Therapeutics, Inc. 0.37 0.35 to 0.38
Merus N.V. 54.61 54.02 to 56.20
Mesoblast Limited 11.78 11.70 to 11.98
Methanex Corporation 36.00 35.90 to 37.03
Microchip Technology Incorporated 65.73 65.50 to 67.33
Micron Technology, Inc. 115.60 113.66 to 117.10
Microsoft Corporation 474.96 472.76 to 479.18
Millicom International Cellular S.A. 37.68 36.84 to 38.06
Minerva Neurosciences, Inc 1.80 1.62 to 1.84
Mitek Systems, Inc. 9.72 9.70 to 9.89
MKS Instruments, Inc. 89.37 89.09 to 92.36
Moderna, Inc. 26.67 26.31 to 27.35
Momo Inc. 8.27 8.16 to 8.40
Monarch Casino & Resort, Inc. 82.80 82.42 to 84.65
Mondelez International, Inc. 66.93 66.84 to 68.43
MongoDB, Inc. 205.63 204.63 to 210.51
Monolithic Power Systems, Inc. 673.01 670.00 to 702.94
Monro, Inc. 14.61 14.56 to 15.68
Monroe Capital Corporation 6.69 6.60 to 6.74
Mr. Cooper Group Inc. 143.08 141.01 to 145.39
MVB Financial Corp. 20.35 20.15 to 20.75
MYR Group, Inc. 163.39 159.61 to 165.05
Myriad Genetics, Inc. 5.03 5.03 to 5.20
Nasdaq, Inc. 85.59 85.15 to 86.36
Natera, Inc. 165.34 161.39 to 166.99
Nathan's Famous, Inc. 111.55 110.21 to 113.53
National Bankshares, Inc. 25.86 25.86 to 26.58
National Beverage Corp. 44.81 44.75 to 46.35
National CineMedia, Inc. 5.27 5.15 to 5.34
National Energy Services Reunited Corp. 0.57 0.56 to 0.59
National Research Corporation 16.04 15.80 to 16.27
National Vision Holdings, Inc. 21.51 21.17 to 21.71
Natural Alternatives International, Inc. 3.42 3.42 to 3.46
Nektar Therapeutics 8.59 8.22 to 9.13
Neonode Inc. 16.81 10.08 to 18.00
NetEase, Inc. 129.38 129.36 to 131.70
Netflix, Inc. 1212.15 1201.89 to 1220.62
NetScout Systems, Inc. 23.25 23.10 to 23.49
Neurocrine Biosciences, Inc. 124.39 122.66 to 125.54
Neurotrope, Inc. 3.46 3.45 to 3.99
New York Mortgage Trust, Inc. 6.85 6.80 to 6.97
Newmark Group, Inc. 11.38 11.34 to 11.90
Newtek Business Services Corp. 24.70 24.70 to 24.70
NextDecade Corporation 8.32 8.20 to 8.74
NICE Ltd 165.68 164.29 to 169.77
nLIGHT, Inc. 18.04 17.45 to 18.36
NMI Holdings Inc 40.34 39.84 to 40.73
Nordson Corporation 214.36 214.02 to 217.69
Nortech Systems Incorporated 9.15 9.00 to 9.45
Northeast Bancorp 83.13 82.85 to 84.31
Northern Trust Corporation 107.75 107.08 to 109.05
Northfield Bancorp, Inc. 11.81 11.46 to 12.21
Northwest Bancshares, Inc. 12.27 12.24 to 12.59
Nova Lifestyle, Inc 1.33 1.20 to 1.48
Nova Measuring Instruments Ltd. 222.19 217.50 to 225.25
NovoCure Limited 17.55 17.30 to 17.97
NuCana plc 0.11 0.11 to 0.14
Nuveen NASDAQ 100 Dynamic Overwrite Fund 25.48 25.45 to 25.84
NV5 Global, Inc. 22.92 22.66 to 23.15
NVIDIA Corporation 141.97 140.86 to 143.58
NXP Semiconductors N.V. 210.90 210.42 to 215.18
Oak Valley Bancorp (CA) 25.77 25.41 to 26.12
Oaktree Specialty Lending Corporation 14.35 14.34 to 14.53
OceanFirst Financial Corp. 16.87 16.84 to 17.26
Ocular Therapeutix, Inc. 8.73 8.58 to 8.93
Odyssey Marine Exploration, Inc. 1.12 1.11 to 1.24
Office Depot, Inc. 17.29 16.97 to 18.21
Office Properties Income Trust 0.24 0.21 to 0.24
OFS Capital Corporation 8.99 8.82 to 9.01
OFS Credit Company, Inc. 6.31 6.27 to 6.38
Old Second Bancorp, Inc. 16.67 16.62 to 16.96
Omeros Corporation 3.40 3.35 to 3.53
ON Semiconductor Corporation 51.02 50.94 to 52.16
Oncolytics Biotech Inc. 0.61 0.54 to 0.61
One Stop Systems, Inc. 3.84 3.39 to 3.95
Open Text Corporation 28.26 28.21 to 28.77
Opera Limited 18.43 18.26 to 18.70
OptimizeRx Corporation 14.27 14.23 to 15.01
OptiNose, Inc. 9.60 9.48 to 9.72
OraSure Technologies, Inc. 2.95 2.84 to 3.01
Organogenesis Holdings Inc. 3.07 3.07 to 3.19
Orrstown Financial Services Inc 30.23 30.21 to 31.00
OrthoPediatrics Corp. 21.16 20.85 to 21.58
OSI Systems, Inc. 229.54 228.49 to 235.66
Otter Tail Corporation 77.59 77.45 to 79.56
Outlook Therapeutics, Inc. 1.82 1.78 to 1.85
Oxford Lane Capital Corp. 23.00 23.00 to 23.12
Pacific Biosciences of California, Inc. 1.20 1.13 to 1.22
Pacific City Financial Corporation 20.03 19.81 to 20.08
Pan American Silver Corp. 29.01 28.65 to 29.15
Pangaea Logistics Solutions Ltd. 4.66 4.65 to 4.75
Papa John's International, Inc. 50.42 49.75 to 51.45
Papa Murphy's Holdings, Inc. 14.94 14.87 to 15.45
Pathfinder Bancorp, Inc. 15.54 15.42 to 15.95
Patrick Industries, Inc. 89.92 89.62 to 93.00
Patterson-UTI Energy, Inc. 6.53 6.34 to 6.72
PAVmed Inc. 0.64 0.64 to 0.68
PayPal Holdings, Inc. 70.83 70.53 to 74.22
PDF Solutions, Inc. 19.38 19.34 to 20.00
Pegasystems Inc. 98.84 97.91 to 99.86
Penn National Gaming, Inc. 15.61 15.58 to 16.36
PennantPark Floating Rate Capital Ltd. 10.42 10.36 to 10.47
PennantPark Investment Corporation 6.76 6.75 to 6.85
Pepsico, Inc. 130.85 130.59 to 133.06
Perma-Pipe International Holdings, Inc. 17.33 16.50 to 19.14
Phibro Animal Health Corporation 23.93 23.83 to 24.60
Phio Pharmaceuticals Corp. 2.27 2.20 to 2.48
Phunware, Inc. 3.08 3.07 to 3.26
Pixelworks, Inc. 4.80 4.79 to 5.12
Playa Hotels & Resorts N.V. 13.48 13.48 to 13.50
Plug Power, Inc. 1.29 1.21 to 1.34
Popular, Inc. 103.81 102.80 to 104.96
Potbelly Corporation 10.86 10.68 to 10.98
PotlatchDeltic Corporation 39.11 38.87 to 39.84
Powell Industries, Inc. 187.85 186.07 to 192.18
Power Integrations, Inc. 55.13 55.00 to 56.95
PRA Group, Inc. 14.55 14.47 to 14.82
Precipio, Inc. 10.85 10.50 to 11.31
Preformed Line Products Company 151.40 150.42 to 154.30
PriceSmart, Inc. 105.45 105.19 to 107.35
Primoris Services Corporation 74.25 72.50 to 74.81
Principal Shareholder Yield Index ETF 48.38 48.31 to 48.83
Principal U.S. Mega-Cap Multi-Factor Index ETF 60.72 60.57 to 61.18
Principal U.S. Small-Cap Multi-Factor Index ETF 51.36 51.21 to 52.01
Progress Software Corporation 62.62 62.24 to 63.26
ProQR Therapeutics N.V. 1.88 1.88 to 1.95
ProShares Equities for Rising Rates ETF 58.99 58.91 to 59.17
ProShares Ultra Nasdaq Biotechnology 47.37 46.76 to 47.79
ProShares UltraPro QQQ 72.83 72.27 to 74.89
ProShares UltraPro Short NASDAQ Biotechnology 10.33 10.21 to 11.48
Protagonist Therapeutics, Inc. 56.37 55.54 to 57.18
Provident Bancorp, Inc. 11.80 11.76 to 11.90
Provident Financial Holdings, Inc. 15.40 15.15 to 15.49
PTC Inc. 169.34 168.10 to 170.99
PTC Therapeutics, Inc. 51.26 49.47 to 51.50
Pulmatrix, Inc. 7.81 7.77 to 8.14
Puma Biotechnology Inc 3.35 3.34 to 3.55
Pyxis Tankers Inc. 3.10 2.89 to 3.10
Qiagen N.V. 47.11 46.60 to 47.24
Qorvo, Inc. 79.42 79.33 to 81.06
QUALCOMM Incorporated 154.72 154.44 to 157.17
Qualys, Inc. 138.78 137.35 to 140.58
Quanterix Corporation 6.06 5.85 to 6.24
QuickLogic Corporation 5.68 5.66 to 5.91
Radware Ltd. 26.60 24.35 to 27.11
Ramaco Resources, Inc. 10.98 10.18 to 11.28
Rambus, Inc. 58.10 57.98 to 59.88
Rapid7, Inc. 23.52 23.39 to 24.17
RBB Bancorp 16.49 16.47 to 17.00
Reality Shares Nasdaq NextGen Economy ETF 22.25 21.23 to 22.60
Recon Technology, Ltd. 2.60 2.08 to 2.68
Red Robin Gourmet Burgers, Inc. 4.85 4.81 to 5.43
Redfin Corporation 10.80 10.61 to 10.98
REGENXBIO Inc. 9.27 9.13 to 10.26
Regulus Therapeutics Inc. 8.11 8.03 to 8.12
Renasant Corporation 34.88 34.79 to 35.41
Repligen Corporation 127.52 127.00 to 130.95
Replimune Group, Inc. 9.78 9.65 to 9.94
Research Frontiers Incorporated 1.87 1.85 to 1.94
Rhinebeck Bancorp, Inc. 12.41 12.31 to 12.51
Rhythm Pharmaceuticals, Inc. 62.90 61.45 to 64.03
Ribbon Communications Inc. 3.74 3.74 to 3.89
Rigel Pharmaceuticals, Inc. 20.52 20.43 to 21.21
Rimini Street, Inc. 3.29 3.27 to 3.38
Riot Blockchain, Inc 9.72 9.50 to 10.21
Roku, Inc. 74.41 73.91 to 76.36
Royal Gold, Inc. 182.29 179.59 to 183.48
RumbleOn, Inc. 1.94 1.89 to 2.14
Rush Enterprises, Inc. 49.72 49.54 to 50.80
Ryanair Holdings plc 55.22 54.17 to 56.13
S&W Seed Company 5.57 5.45 to 5.57
Sabra Health Care REIT, Inc. 18.21 18.04 to 18.41
Sabre Corporation 2.63 2.57 to 2.84
Sangamo Therapeutics, Inc. 0.49 0.47 to 0.51
Sanmina Corporation 86.33 85.66 to 87.44
ScanSource, Inc. 40.44 40.25 to 41.44
Scholar Rock Holding Corporation 32.45 32.03 to 33.47
Scholastic Corporation 18.65 18.54 to 19.25
scPharmaceuticals Inc. 3.95 3.86 to 4.06
Seagate Technology PLC 127.27 124.63 to 128.31
Seanergy Maritime Holdings Corp 6.87 6.70 to 6.92
SemiLEDS Corporation 2.75 2.75 to 2.85
Semtech Corporation 39.14 39.07 to 41.00
SenesTech, Inc. 3.40 2.95 to 3.60
Sensus Healthcare, Inc. 4.81 4.79 to 5.01
Seres Therapeutics, Inc. 7.50 7.42 to 8.08
Shenandoah Telecommunications Co 13.84 13.49 to 14.04
Shore Bancshares Inc 14.62 14.57 to 15.04
ShotSpotter, Inc. 16.00 15.50 to 16.85
SIGA Technologies Inc. 6.36 6.28 to 6.57
SigmaTron International, Inc. 2.98 2.96 to 2.99
Silicom Ltd 14.86 14.75 to 15.00
Silicon Laboratories, Inc. 137.87 137.06 to 141.72
Silicon Motion Technology Corporation 66.96 66.07 to 67.15
Silvercrest Asset Management Group Inc. 14.71 14.51 to 14.90
SiNtx Technologies, Inc. 3.27 3.02 to 3.50
Skyworks Solutions, Inc. 71.25 70.40 to 72.17
Smart Sand, Inc. 2.12 2.07 to 2.14
Smith Micro Software, Inc. 0.93 0.92 to 1.00
Socket Mobile, Inc. 1.19 1.17 to 1.20
Sohu.com Limited 10.80 10.17 to 10.89
Solar Senior Capital Ltd. 11.00 10.92 to 11.18
SolarEdge Technologies, Inc. 23.30 20.37 to 24.66
Soleno Therapeutics, Inc. 79.15 78.35 to 81.42
Solid Biosciences Inc. 4.51 4.36 to 4.67
Sotherly Hotels Inc. 0.86 0.85 to 0.89
Sotherly Hotels Inc. 16.75 15.08 to 16.75
Southern First Bancshares, Inc. 35.76 35.40 to 36.36
Spero Therapeutics, Inc. 2.83 2.77 to 2.86
Spok Holdings, Inc. 16.30 16.18 to 16.47
Sportsman's Warehouse Holdings, Inc. 4.16 3.77 to 4.19
Sprott Focus Trust, Inc. 7.42 7.40 to 7.47
SS&C Technologies Holdings, Inc. 79.16 78.92 to 81.31
SSR Mining Inc. 12.71 12.36 to 12.90
Star Bulk Carriers Corp. 17.40 16.94 to 17.42
Starbucks Corporation 93.26 93.16 to 94.61
StealthGas, Inc. 6.73 6.41 to 6.73
Steel Dynamics, Inc. 133.48 130.01 to 133.51
Stein Mart, Inc. 0.88 0.85 to 0.90
Sterling Construction Company Inc 202.99 197.73 to 203.99
Stock Yards Bancorp, Inc. 74.72 74.43 to 76.23
StoneCastle Financial Corp 20.33 20.04 to 20.53
StoneCo Ltd. 13.76 13.61 to 13.96
Strategy Shares Nasdaq 7HANDL Index ETF 21.16 21.13 to 21.36
Strattec Security Corporation 57.96 57.71 to 60.96
Streamline Health Solutions, Inc. 5.15 5.14 to 5.18
Summit State Bank 9.75 9.75 to 9.90
SunPower Corporation 1.92 1.76 to 1.94
Sunrun Inc. 10.00 8.12 to 10.14
SuperCom, Ltd. 9.81 9.46 to 10.58
Superior Group of Companies, Inc. 9.79 9.76 to 10.28
Synaptics Incorporated 61.55 61.39 to 63.71
Synlogic, Inc. 1.25 1.25 to 1.26
Synthesis Energy Systems, Inc. 0.96 0.94 to 0.99
Sypris Solutions, Inc. 2.15 1.96 to 2.23
Take-Two Interactive Software, Inc. 230.23 229.59 to 235.80
Tandy Leather Factory, Inc. 3.05 3.05 to 3.14
Taoping Inc. 4.02 3.56 to 6.30
TDH Holdings, Inc. 1.05 1.05 to 1.14
Teradyne, Inc. 83.08 83.00 to 84.99
Tetra Tech, Inc. 36.06 35.82 to 36.55
Texas Capital Bancshares, Inc. 75.36 74.36 to 82.75
Texas Instruments Incorporated 195.00 194.47 to 199.04
TG Therapeutics, Inc. 36.01 35.88 to 37.19
The Andersons, Inc. 36.47 34.71 to 37.10
The Carlyle Group L.P. 46.19 45.91 to 47.11
The Cheesecake Factory Incorporated 57.02 56.40 to 58.13
The Ensign Group, Inc. 151.24 150.05 to 152.25
The Goodyear Tire & Rubber Company 10.94 10.82 to 11.19
The Joint Corp. 11.49 11.48 to 12.27
The RMR Group Inc. 15.78 15.73 to 16.30
Theravance Biopharma, Inc. 10.69 10.46 to 10.73
Tiptree Inc. 23.24 22.73 to 23.47
Tiziana Life Sciences plc 1.55 1.47 to 1.64
TORM plc 18.65 18.32 to 18.88
Tractor Supply Company 51.54 51.09 to 51.89
Trident Acquisitions Corp. 10.25 10.25 to 10.25
Trident Acquisitions Corp. 10.35 10.35 to 10.35
Trident Acquisitions Corp. 0.21 0.21 to 0.32
TriMas Corporation 26.81 26.16 to 27.39
Trimble Inc. 71.08 70.01 to 72.12
TrueCar, Inc. 1.49 1.44 to 1.51
Trupanion, Inc. 50.83 48.34 to 51.35
TrustCo Bank Corp NY 31.59 31.20 to 31.93
TTEC Holdings, Inc. 5.27 5.17 to 5.40
TTM Technologies, Inc. 35.38 35.01 to 36.09
Tucows Inc. 19.94 19.54 to 20.14
Twin Disc, Incorporated 7.76 7.52 to 7.99
Twist Bioscience Corporation 33.52 32.09 to 33.96
U.S. Energy Corp. 2.21 2.10 to 2.75
U.S. Global Investors, Inc. 2.36 2.36 to 2.42
U.S. Gold Corp. 13.38 13.13 to 14.09
Ulta Beauty, Inc. 459.17 454.28 to 467.50
Ultragenyx Pharmaceutical Inc. 37.49 37.13 to 39.33
Ultralife Corporation 7.74 7.61 to 7.88
uniQure N.V. 15.34 15.06 to 16.00
Unity Bancorp, Inc. 43.66 43.50 to 45.65
Unity Biotechnology, Inc. 0.80 0.80 to 0.86
Universal Display Corporation 153.52 153.23 to 157.18
Universal Electronics Inc. 7.00 6.58 to 7.17
UroGen Pharma Ltd. 12.03 11.51 to 14.29
Utah Medical Products, Inc. 55.16 54.42 to 57.07
Vanda Pharmaceuticals Inc. 4.51 4.51 to 4.62
VanEck Vectors Biotech ETF 155.32 154.97 to 155.92
VanEck Vectors Pharmaceutical ETF 90.78 90.49 to 91.44
Vanguard Emerging Markets Government Bond ETF 64.31 64.25 to 64.46
Vanguard Global ex-U.S. Real Estate ETF 44.69 44.62 to 44.89
Vanguard Intermediate-Term Corporate Bond ETF 81.56 81.43 to 81.77
Vanguard Intermediate-Term Treasury ETF 59.07 58.96 to 59.15
Vanguard International Dividend Appreciation ETF 89.96 89.83 to 90.55
Vanguard International High Dividend Yield ETF 79.96 79.76 to 80.28
Vanguard Long-Term Corporate Bond ETF 74.32 74.00 to 74.86
Vanguard Long-Treasury ETF 54.94 54.65 to 55.28
Vanguard Mortgage-Backed Securities ETF 45.69 45.59 to 45.80
Vanguard Russell 1000 ETF 271.20 270.70 to 273.41
Vanguard Russell 1000 Growth ETF 104.41 104.11 to 105.31
Vanguard Russell 1000 Value ETF 83.34 83.14 to 84.03
Vanguard Russell 2000 ETF 84.43 84.17 to 85.45
Vanguard Russell 2000 Growth ETF 200.69 200.51 to 202.51
Vanguard Russell 2000 Value ETF 135.09 134.91 to 136.40
Vanguard Russell 3000 ETF 263.52 262.89 to 265.51
Vanguard Short-Term Corporate Bond ETF 78.84 78.80 to 78.91
Vanguard Short-Term Treasury ETF 58.47 58.43 to 58.49
Vanguard Total Bond Market ETF 72.70 72.55 to 72.85
Vanguard Total Corporate Bond ETF 76.17 76.06 to 76.42
Vanguard Total International Bond ETF 49.32 49.25 to 49.40
Vanguard Total International Stock ETF 67.94 67.78 to 68.28
Vanguard Total World Bond ETF 68.77 68.67 to 68.89
Varex Imaging Corporation 8.19 8.07 to 8.38
Varonis Systems, Inc. 49.02 48.66 to 49.68
Vaxart, Inc. 0.70 0.49 to 0.78
Veeco Instruments Inc. 20.43 20.42 to 21.06
Vericel Corporation 42.67 41.40 to 42.81
VeriSign, Inc. 279.90 278.94 to 282.11
Veritex Holdings, Inc. 24.47 24.41 to 24.75
Verona Pharma plc 92.20 91.16 to 93.47
Verra Mobility Corporation 23.94 23.84 to 24.42
Verrica Pharmaceuticals Inc. 0.62 0.62 to 0.68
Vertex Pharmaceuticals Incorporated 455.45 454.00 to 460.10
Veru Inc. 0.61 0.61 to 0.65
ViaSat, Inc. 12.60 11.44 to 13.16
Vicor Corporation 43.65 43.47 to 44.99
VictoryShares International Volatility Wtd ETF 49.51 49.51 to 49.56
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 63.23 63.06 to 63.69
VictoryShares US Large Cap High Div Volatility Wtd ETF 65.87 65.87 to 66.43
VictoryShares US Multi-Factor Minimum Volatility ETF 48.83 48.80 to 49.00
Viomi Technology Co., Ltd 1.38 1.37 to 1.40
Viper Energy Partners LP 42.52 41.66 to 43.12
VirTra, Inc. 6.16 6.08 to 6.25
Virtus Investment Partners, Inc. 173.57 173.25 to 175.96
Visteon Corporation 89.86 89.35 to 93.00
Visterra, Inc. 53.05 52.49 to 55.20
VivoPower International PLC 5.47 5.25 to 5.90
Voyager Therapeutics, Inc. 3.30 3.24 to 3.50
VSE Corporation 137.95 137.17 to 140.35
Vuzix Corporation 2.95 2.90 to 3.03
Walgreens Boots Alliance, Inc. 11.39 11.33 to 11.42
Waterstone Financial, Inc. 13.44 13.40 to 13.53
WAVE Life Sciences Ltd. 6.95 6.78 to 7.15
Weibo Corporation 9.55 9.49 to 9.65
Werner Enterprises, Inc. 27.60 27.09 to 27.92
Western Asset Total Return ETF 19.92 19.92 to 19.92
Western Digital Corporation 55.70 54.60 to 56.27
Wheeler Real Estate Investment Trust, Inc. 3.76 3.69 to 4.40
WhiteHorse Finance, Inc. 9.24 9.18 to 9.32
Willamette Valley Vineyards, Inc. 3.39 3.15 to 3.39
Willdan Group, Inc. 55.82 55.11 to 56.18
Willis Lease Finance Corporation 142.41 139.70 to 146.11
Wingstop Inc. 354.06 347.50 to 361.74
Winmark Corporation 430.02 423.43 to 437.06
Wintrust Financial Corporation 25.30 25.25 to 25.30
WisdomTree China ex-State-Owned Enterprises Fund 34.10 34.06 to 34.33
WisdomTree Emerging Markets Quality Dividend Growth Fund 26.88 26.76 to 27.03
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.28 22.26 to 22.53
WisdomTree Japan Hedged SmallCap Equity Fund 36.45 36.19 to 36.58
WisdomTree U.S. Quality Dividend Growth Fund 81.95 81.76 to 82.55
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 45.61 45.51 to 46.18
Woodward, Inc. 232.06 230.68 to 234.96
Workhorse Group, Inc. 0.98 0.94 to 1.00
Xencor, Inc. 9.19 9.00 to 9.46
Xenetic Biosciences, Inc. 3.01 3.00 to 3.22
Xenon Pharmaceuticals Inc. 32.76 31.88 to 33.46
Xperi Corporation 7.83 7.75 to 7.95
XTL Biopharmaceuticals Ltd. 1.12 1.05 to 1.39
Yatra Online, Inc. 0.97 0.89 to 0.97
Y-mAbs Therapeutics, Inc. 4.71 4.46 to 4.88
Zai Lab Limited 41.00 40.73 to 42.00
Zillow Group, Inc. 70.37 70.08 to 71.63
Zillow Group, Inc. 69.08 68.83 to 70.40
Zscaler, Inc. 301.95 300.50 to 305.61
3D Systems Corporation 1.68 1.66 to 1.73
A10 Networks, Inc. 17.68 17.64 to 18.01
AAR Corp. 68.63 67.52 to 69.31
Abbott Laboratories 135.62 135.25 to 137.06
AbbVie Inc. 191.08 190.29 to 193.47
Aberdeen Global Dynamic Dividend Fund 10.61 10.55 to 10.61
Aberdeen Global Premier Properties Fund 3.95 3.92 to 3.97
Aberdeen Income Credit Strategies Fund 5.91 5.88 to 5.91
Aberdeen Japan Equity Fund, Inc. 7.18 7.18 to 7.87
Aberdeen Total Dynamic Dividend Fund 8.66 8.63 to 8.69
Acuity Brands, Inc. 265.58 264.31 to 268.35
Acushnet Holdings Corp. 69.94 69.54 to 71.43
Adams Diversified Equity Fund, Inc. 20.72 20.66 to 20.87
Adams Natural Resources Fund, Inc. 21.78 21.56 to 22.08
Adecoagro S.A. 9.29 9.18 to 9.35
Adient plc 18.41 18.25 to 18.83
Advance Auto Parts Inc 48.47 47.95 to 51.00
Advanced Drainage Systems, Inc. 113.00 111.52 to 115.75
AdvanSix Inc. 23.99 23.86 to 24.43
Advent Claymore Convertible Securities and Income Fund 11.86 11.79 to 11.90
AECOM 111.99 111.08 to 112.92
Aercap Holdings N.V. 115.84 114.77 to 116.60
Affiliated Managers Group, Inc. 182.01 180.00 to 184.48
AG Mortgage Investment Trust, Inc. 7.26 7.25 to 7.43
Agilent Technologies, Inc. 117.08 116.45 to 118.90
Agnico Eagle Mines Limited 124.46 122.06 to 125.07
Air Products and Chemicals, Inc. 280.37 279.27 to 285.03
Alamo Group, Inc. 212.46 210.31 to 213.38
Alamos Gold Inc. 27.53 27.43 to 27.92
Albany International Corporation 67.19 67.16 to 68.50
Albemarle Corporation 60.72 60.28 to 62.99
Alcoa Corporation 28.35 28.00 to 28.64
Alexander & Baldwin, Inc. 17.86 17.71 to 18.04
Alexander's, Inc. 225.00 218.81 to 226.30
Alexandria Real Estate Equities, Inc. 72.11 71.50 to 73.02
Algonquin Power & Utilities Corp. 5.86 5.84 to 5.91
Allegheny Technologies Incorporated 84.97 82.55 to 85.65
AllianzGI Convertible & Income Fund 13.56 13.50 to 13.59
AllianzGI Convertible & Income Fund II 12.18 12.15 to 12.30
AllianzGI Diversified Income & Convertible Fund 21.99 21.89 to 22.10
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.06 12.00 to 12.10
Ally Financial Inc. 36.02 35.90 to 36.74
Altria Group 59.81 59.55 to 60.50
Amber Road, Inc. 11.79 11.17 to 11.88
Ameresco, Inc. 15.85 15.45 to 16.11
America Movil, S.A.B. de C.V. 17.41 17.11 to 17.48
American Assets Trust, Inc. 20.19 19.99 to 20.39
American Electric Power Company, Inc. 102.90 102.68 to 103.68
American Financial Group, Inc. 123.87 123.43 to 125.54
American International Group, Inc. 84.61 84.38 to 85.83
American States Water Company 78.14 78.05 to 78.80
American Tower Corporation (REIT) 214.80 214.07 to 217.36
American Water Works 141.44 141.14 to 143.16
AMN Healthcare Services Inc 21.58 21.06 to 21.68
Amneal Pharmaceuticals, Inc. 7.75 7.72 to 7.90
Amphenol Corporation 92.49 92.08 to 93.77
AMREP Corporation 21.23 21.23 to 22.23
AngloGold Ashanti Limited 50.84 49.13 to 51.11
Anheuser-Busch Inbev SA 71.22 70.92 to 71.69
Annaly Capital Management Inc 19.18 19.14 to 19.41
Antero Resources Corporation 41.66 39.20 to 41.67
Apache Corporation 21.01 20.18 to 21.10
Apartment Investment and Management Company 8.34 8.28 to 8.49
Apollo Commercial Real Estate Finance 9.82 9.78 to 9.91
Apollo Global Management, LLC 132.11 131.20 to 136.62
Aptiv PLC 67.25 66.55 to 69.31
Aramark 40.08 39.90 to 40.54
Arbor Realty Trust 10.36 10.26 to 10.46
Archer-Daniels-Midland Company 52.00 49.58 to 52.41
Arcos Dorados Holdings Inc. 7.56 7.49 to 7.59
Arcus Biosciences, Inc. 9.24 8.94 to 9.34
Ardmore Shipping Corporation 10.19 9.79 to 10.25
Ares Commercial Real Estate Corporation 4.92 4.92 to 5.03
Ares Dynamic Credit Allocation Fund, Inc. 14.26 14.17 to 14.30
Ares Management Corporation 166.56 164.89 to 169.47
Argan, Inc. 218.17 210.08 to 219.00
Arlo Technologies, Inc. 17.07 16.46 to 17.12
ARMOUR Residential REIT, Inc. 16.75 16.75 to 16.92
Arrow Electronics, Inc. 122.03 121.20 to 123.30
Artisan Partners Asset Management Inc. 42.31 41.73 to 43.14
ASA Gold and Precious Metals Limited 34.29 33.91 to 34.61
Asbury Automotive Group Inc 232.49 231.48 to 237.08
ASE Technology Holding Co., Ltd. 10.05 9.98 to 10.20
Ashland Global Holdings Inc. 49.59 49.38 to 51.31
Aspen Aerogels, Inc. 6.16 6.14 to 6.35
Astrazeneca PLC 74.42 73.91 to 74.98
AT&T Inc. 28.19 28.11 to 28.34
Aurora Cannabis Inc. 5.85 5.78 to 6.07
Autohome Inc. 25.41 25.37 to 25.75
Autoliv, Inc. 108.57 108.17 to 110.11
AutoNation, Inc. 189.62 188.16 to 191.42
AvalonBay Communities, Inc. 206.18 204.42 to 208.78
Axos Financial, Inc. 70.05 69.69 to 71.73
Azul S.A. 0.50 0.50 to 0.53
B&G Foods, Inc. 4.34 4.34 to 4.58
Babcock 1.07 1.05 to 1.15
Babson Global Short Duration High Yield Fund 15.19 15.16 to 15.21
Bain Capital Specialty Finance, Inc. 15.44 15.42 to 15.66
BalckRock Taxable Municipal Bond Trust 15.81 15.70 to 15.89
Banco Bilbao Viscaya Argentaria S.A. 15.08 14.82 to 15.16
Banco Bradesco Sa 2.98 2.93 to 3.00
Banco Bradesco Sa 2.59 2.52 to 2.63
Banco Latinoamericano de Comercio Exterior, S.A. 41.60 41.34 to 41.86
Banco Santander Brasil SA 5.41 5.28 to 5.45
Banco Santander Chile 24.76 24.27 to 25.30
Banco Santander, S.A. 7.95 7.83 to 8.00
BanColombia S.A. 42.53 41.42 to 42.71
Bank of America Corporation 44.09 43.66 to 44.46
Bank Of Montreal 106.95 106.88 to 107.81
Bank of N.T. Butterfield & Son Limited (The) 42.41 42.27 to 42.90
Bank of Nova Scotia (The) 54.31 53.90 to 54.60
Barings Corporate Investors 21.03 20.60 to 21.47
Barings Participation Investors 18.93 18.82 to 19.52
Barnes Group, Inc. 21.59 20.95 to 21.63
Bausch Health Companies Inc. 5.98 5.56 to 6.04
Baxter International Inc. 30.62 30.54 to 31.33
Baytex Energy Corp 2.09 2.04 to 2.19
BCE, Inc. 22.80 22.76 to 23.03
Beazer Homes USA, Inc. 21.49 21.36 to 22.26
Becton, Dickinson and Company 172.21 171.87 to 176.33
Benchmark Electronics, Inc. 37.33 37.05 to 38.09
Best Buy Co., Inc. 69.60 69.22 to 72.06
Biglari Holdings Inc. 256.52 251.90 to 258.72
Biglari Holdings Inc. 1246.84 1202.68 to 1256.99
Bio-Rad Laboratories, Inc. 226.91 226.67 to 231.67
Black Stone Minerals, L.P. 13.92 13.79 to 14.05
BlackBerry Limited 4.08 4.06 to 4.22
Blackrock Capital and Income Strategies Fund Inc 20.50 20.40 to 20.69
Blackrock Corporate High Yield Fund, Inc. 9.72 9.64 to 9.72
BlackRock Credit Allocation Income Trust 10.69 10.63 to 10.78
Blackrock Debt Strategies Fund, Inc. 10.47 10.45 to 10.53
BlackRock Energy and Resources Trust 13.20 13.06 to 13.25
Blackrock Enhanced Equity Dividend Trust 8.58 8.55 to 8.61
Blackrock Floating Rate Income Strategies Fund Inc 12.92 12.85 to 12.95
Blackrock Global 12.62 12.39 to 12.67
Blackrock Global 11.21 11.12 to 11.22
Blackrock Health Sciences Trust 36.21 36.00 to 36.54
BlackRock Income Trust Inc. (The) 11.55 11.52 to 11.66
BlackRock Multi-Sector Income Trust 14.37 14.33 to 14.43
Blackrock Municipal Income Quality Trust 10.44 10.41 to 10.51
BlackRock Municipal Target Term Trust Inc. (The) 21.51 21.42 to 21.55
Blackrock MuniVest Fund II, Inc. 10.15 10.12 to 10.29
BlackRock Resources 9.45 9.38 to 9.49
BlackRock Science and Technology Trust 36.81 36.51 to 37.04
BlackRock Utility, Infrastructure & Power Opportun 24.79 24.43 to 24.85
Blackstone / GSO Strategic Credit Fund 12.00 11.96 to 12.04
Blackstone GSO Long Short Credit Income Fund 12.27 12.22 to 12.33
Blackstone GSO Senior Floating Rate Term Fund 14.19 14.13 to 14.25
Bloom Energy Corporation 21.95 21.41 to 22.17
BlueLinx Holdings Inc. 66.60 66.59 to 68.81
Boot Barn Holdings, Inc. 157.27 156.05 to 161.93
BorgWarner Inc. 33.07 32.87 to 33.41
Boston Properties, Inc. 72.10 71.50 to 73.55
Box, Inc. 35.57 34.98 to 36.02
BP p.l.c. 31.72 31.22 to 31.76
BP Prudhoe Bay Royalty Trust 0.71 0.66 to 0.76
Braemar Hotels & Resorts Inc. 2.40 2.39 to 2.51
Brandywine Realty Trust 4.49 4.45 to 4.60
BrandywineGLOBAL Global Income Opportunities Fund 8.14 8.13 to 8.16
Brasilagro Cia Brasileira De Propriedades Agricolas 3.83 3.80 to 3.87
Braskem S.A. 3.67 3.62 to 3.78
BRF S.A. 3.71 3.57 to 3.74
Bright Scholar Education Holdings Limited 1.82 1.81 to 1.82
Brinker International, Inc. 174.57 169.78 to 176.15
Brink's Company (The) 84.28 83.35 to 86.36
Bristol-Myers Squibb Company 49.75 49.65 to 50.46
British American Tobacco p.l.c. 48.80 48.65 to 49.21
Brixmor Property Group Inc. 25.59 25.32 to 25.74
Brookdale Senior Living Inc. 6.84 6.79 to 6.95
Brookfield Infrastructure Partners LP 32.96 32.92 to 34.10
Brookfield Renewable Partners L.P. 26.19 25.79 to 26.20
BRT Apartments Corp. 15.67 15.66 to 16.18
Brunswick Corporation 55.63 55.20 to 57.02
Buckle, Inc. (The) 42.77 42.39 to 43.62
Buenaventura Mining Company Inc. 16.89 16.79 to 17.31
Build-A-Bear Workshop, Inc. 49.89 49.33 to 50.53
Bunge Limited 81.41 77.04 to 83.63
BWX Technologies, Inc. 138.07 137.07 to 139.54
Cabot Corporation 74.72 74.06 to 76.16
Cactus, Inc. 46.17 45.85 to 47.52
CAE Inc 26.81 26.70 to 27.25
California Resources Corporation 47.27 46.20 to 48.05
Calix, Inc 47.24 47.05 to 47.99
Camden Property Trust 116.12 115.08 to 118.27
Cameco Corporation 66.66 64.84 to 66.80
Camping World Holdings, Inc. 17.89 17.81 to 18.70
Canada Goose Holdings Inc. 11.02 10.97 to 11.45
Canadian Imperial Bank of Commerce 68.13 67.46 to 68.39
Canadian Natural Resources Limited 33.78 33.11 to 34.10
Cango Inc. 4.83 4.75 to 4.95
Cannae Holdings, Inc. 19.63 19.33 to 19.84
Capital One Financial Corporation 192.83 191.87 to 195.84
Capital Trust, Inc. 19.12 19.08 to 19.38
Cardinal Health, Inc. 161.41 160.19 to 162.94
CarMax Inc 64.91 64.41 to 66.39
Carpenter Technology Corporation 248.72 242.99 to 250.16
Carriage Services, Inc. 43.93 43.83 to 44.50
Cars.com Inc. 10.30 10.29 to 10.50
Caterpillar, Inc. 357.05 355.70 to 360.38
Cato Corporation (The) 3.01 2.93 to 3.35
CBRE Clarion Global Real Estate Income Fund 5.15 5.09 to 5.24
CBRE Group, Inc. 132.97 132.42 to 134.42
Celanese Corporation 54.63 54.32 to 57.04
Celestica, Inc. 125.33 124.72 to 129.56
Cementos Pacasmayo S.A.A. 5.91 5.85 to 5.91
Cenovus Energy Inc 14.83 14.53 to 15.07
Centrais Electricas Brasileiras S.A.- Eletrobras 7.46 7.36 to 7.47
Century Communities, Inc. 52.88 52.55 to 54.63
CF Industries Holdings, Inc. 99.93 96.26 to 100.48
CGI Inc. 108.19 108.14 to 110.01
Charles River Laboratories International, Inc. 149.45 148.62 to 152.64
Chegg, Inc. 1.35 1.34 to 1.44
Chemours Company (The) 10.98 10.83 to 11.48
Chevron Corporation 145.91 144.54 to 147.60
Chimera Investment Corporation 14.00 13.94 to 14.23
China Fund, Inc. (The) 13.21 13.13 to 13.29
China Yuchai International Limited 20.85 20.17 to 21.43
Chunghwa Telecom Co., Ltd. 45.63 45.11 to 45.63
Church & Dwight Company, Inc. 97.09 96.92 to 99.55
Cigna Corporation 317.40 313.75 to 318.71
Citigroup Inc. 13.99 13.95 to 14.08
Citigroup Inc. 76.36 76.11 to 77.23
Citizens Financial Group, Inc. 40.33 40.17 to 41.01
City Office REIT, Inc. 5.40 5.31 to 5.47
Civeo Corporation 22.26 22.12 to 22.51
Civitas Solutions, Inc. 33.35 32.14 to 34.00
ClearBridge Energy Midstream Opportunity Fund Inc. 46.73 46.28 to 46.88
Clearway Energy, Inc. 31.61 31.37 to 31.76
Cleveland-Cliffs Inc. 7.17 7.04 to 7.41
CMS Energy Corporation 70.53 70.26 to 71.00
CMS Energy Corporation 22.19 22.15 to 22.25
CMS Energy Corporation 22.15 22.01 to 22.33
CNX Resources Corporation 32.66 31.26 to 32.67
Coca Cola Femsa S.A.B. de C.V. 96.44 96.44 to 98.55
Coca-Cola Company (The) 71.02 70.73 to 71.88
Coca-Cola European Partners plc 92.85 92.69 to 93.75
Coeur Mining, Inc. 9.26 9.20 to 9.42
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.37 12.30 to 12.39
Cohen & Steers Infrastructure Fund, Inc 26.20 26.13 to 26.39
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.60 20.49 to 20.70
Cohen & Steers Quality Income Realty Fund Inc 12.29 12.22 to 12.43
Cohen & Steers REIT and Preferred and Income Fund, 21.80 21.74 to 22.03
Cohen & Steers Select Preferred and Income Fund, Inc. 19.67 19.64 to 19.72
Colgate-Palmolive Company 90.26 90.09 to 93.05
Colonial Intermediate High Income Fund 1.73 1.72 to 1.73
Colonial Investment Grade Municipal Trust 7.60 7.59 to 7.62
Colonial Municipal Income Trust 3.36 3.35 to 3.37
Columbia Seligman Premium Technology Growth Fund, Inc 29.30 29.21 to 29.49
Comfort Systems USA, Inc. 492.72 489.54 to 499.40
Commercial Metals Company 48.38 47.80 to 48.85
Community Healthcare Trust Incorporated 16.69 16.59 to 16.83
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 20.82 20.59 to 20.83
Companhia Paranaense de Energia (COPEL) 8.93 8.76 to 8.95
Comstock Resources, Inc. 25.33 24.15 to 26.16
Conduent Incorporated 2.67 2.65 to 2.74
ConocoPhillips 96.96 95.46 to 98.25
Consolidated Edison Inc 103.96 103.70 to 105.28
Constellium N.V. 13.67 13.49 to 13.88
Contura Energy, Inc. 26.70 25.52 to 26.73
Core Laboratories N.V. 12.07 11.81 to 12.36
CoreSite Realty Corporation 295.54 293.21 to 296.94
Corning Incorporated 49.60 49.47 to 50.55
Costamare Inc. 9.26 8.99 to 9.31
Cousins Properties Incorporated 30.07 29.79 to 30.38
Crane Co. 181.44 180.26 to 186.18
Credicorp Ltd. 217.30 214.98 to 218.67
Cross Timbers Royalty Trust 10.09 10.00 to 10.38
Crown Holdings, Inc. 99.85 99.56 to 101.38
CTS Corporation 41.17 41.06 to 42.10
CubeSmart 43.00 42.70 to 43.24
Cubic Corporation 10.52 10.51 to 10.52
Curtiss-Wright Corporation 473.32 470.56 to 478.99
Cushing MLP & Infrastructure Total Return Fund 42.70 42.47 to 42.77
Cushman & Wakefield plc 10.41 10.33 to 10.56
CVR Energy Inc. 26.95 25.54 to 27.00
CVR Partners, LP 83.87 82.06 to 84.49
CVS Health Corporation 67.46 66.10 to 67.77
D.R. Horton, Inc. 123.08 122.15 to 126.41
Dana Incorporated 17.23 17.12 to 17.57
Danaher Corporation 200.67 200.43 to 204.27
Danaos Corporation 89.19 86.11 to 89.44
DAQO New Energy Corp. 13.91 13.72 to 14.15
Darden Restaurants, Inc. 217.50 215.52 to 218.70
Darling Ingredients Inc. 36.01 32.80 to 37.27
Delek Logistics Partners, L.P. 43.50 42.95 to 43.80
Delek US Holdings, Inc. 20.42 20.01 to 20.77
Deluxe Corporation 14.75 14.72 to 15.09
Devon Energy Corporation 35.11 34.65 to 35.60
DHI Group, Inc. 2.51 2.51 to 2.60
DHT Holdings, Inc. 12.15 11.76 to 12.19
Diana Shipping inc. 1.68 1.60 to 1.69
Dick's Sporting Goods Inc 176.74 174.83 to 182.61
Diebold Nixdorf Incorporated 51.03 50.27 to 51.32
Digital Realty Trust, Inc. 174.47 172.68 to 174.83
Dillard's, Inc. 26.09 26.00 to 26.10
Dine Brands Global, Inc. 26.42 26.06 to 26.81
Dollar General Corporation 111.68 111.30 to 113.10
Donnelley Financial Solutions, Inc. 57.01 56.29 to 57.23
Dorian LPG Ltd. 25.05 24.22 to 25.18
DoubleLine Income Solutions Fund 12.29 12.28 to 12.34
DoubleLine Opportunistic Credit Fund 15.61 15.51 to 15.63
Douglas Dynamics, Inc. 28.68 28.64 to 29.09
Douglas Emmett, Inc. 14.93 14.73 to 15.12
Dr. Reddy's Laboratories Ltd 15.80 15.75 to 15.97
Dreyfus High Yield Strategies Fund 2.52 2.50 to 2.52
DTE Energy Company 135.22 134.87 to 136.26
Ducommun Incorporated 76.53 76.02 to 78.16
Duff & Phelps Global Utility Income Fund Inc. 12.29 12.22 to 12.34
Duff & Phelps Utilities Tax-Free Income, Inc. 11.21 11.18 to 11.21
Duke Energy Corporation 116.86 116.54 to 118.34
Duke Energy Corporation 24.00 24.00 to 24.01
DXC Technology Company 15.58 15.46 to 15.76
Dycom Industries, Inc. 233.15 231.73 to 234.90
Dynex Capital, Inc. 12.30 12.28 to 12.43
e.l.f. Beauty, Inc. 125.26 123.47 to 130.67
Easterly Government Properties, Inc. 23.23 22.92 to 23.53
EastGroup Properties, Inc. 170.99 168.79 to 171.16
Eaton Corporation, PLC 323.66 322.31 to 328.42
Eaton Vance Corporation 13.54 13.45 to 13.59
Eaton Vance Corporation 8.48 8.45 to 8.52
Eaton Vance Enhance Equity Income Fund 20.36 20.29 to 20.48
Eaton Vance Enhanced Equity Income Fund II 23.36 23.21 to 23.47
Eaton Vance Floating Rate Income Trust 12.35 12.27 to 12.41
Eaton Vance Municipal Income 2028 Term Trust 18.22 18.20 to 18.30
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.89 8.82 to 8.92
Eaton Vance Senior Floating-Rate Fund 11.93 11.88 to 12.00
Eaton Vance Short Diversified Income Fund 10.92 10.89 to 11.11
Eaton Vance Tax Advantaged Dividend Income Fund 23.43 23.36 to 23.64
Eaton Vance Tax-Advantage Global Dividend Opp 26.65 26.62 to 26.88
Eaton Vance Tax-Advantaged Global Dividend Income Fund 20.41 20.39 to 20.53
Eaton Vance Tax-Managed Buy-Write Income Fund 14.12 14.08 to 14.19
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.14 15.10 to 15.25
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.68 8.66 to 8.76
Ecolab Inc. 264.21 263.70 to 269.31
Ecopetrol S.A. 9.67 9.45 to 9.71
El Paso Electric Company 30.80 30.57 to 31.11
Elanco Animal Health Incorporated 13.81 13.39 to 14.09
Eldorado Gold Corporation 21.46 21.21 to 21.57
Eli Lilly and Company 819.36 808.10 to 825.00
Ellington Financial Inc. 12.87 12.86 to 13.05
Ellington Residential Mortgage REIT 5.73 5.72 to 5.76
Embraer S.A. 48.29 47.89 to 49.67
EMCOR Group, Inc. 477.92 470.02 to 481.46
Emerald Expositions Events, Inc. 4.67 4.67 to 4.81
Emergent Biosolutions, Inc. 6.25 6.19 to 6.47
Emerson Electric Company 125.54 125.25 to 126.94
Empire State Realty Trust, Inc. 8.56 8.46 to 8.70
Enbridge Inc 46.67 46.37 to 46.88
Endava plc 15.67 15.58 to 16.10
Endeavour Silver Corporation 4.81 4.78 to 4.92
Energy Transfer L.P. 18.32 18.20 to 18.71
ENI S.p.A. 32.59 32.04 to 32.64
EnPro Industries 187.96 187.33 to 191.60
Entergy Corporation 82.07 81.77 to 83.10
Enterprise Products Partners L.P. 32.05 31.84 to 32.29
Entravision Communications Corporation 2.08 2.08 to 2.23
EOG Resources, Inc. 125.28 122.50 to 125.88
EPR Properties 56.55 56.29 to 57.38
EQT Corporation 56.84 54.32 to 56.96
Equinor ASA 27.75 27.22 to 27.80
Equus Total Return, Inc. 1.36 1.33 to 1.39
ESCO Technologies Inc. 184.00 182.30 to 185.27
Essent Group Ltd. 58.61 58.30 to 59.27
Essential Properties Realty Trust, Inc. 32.40 32.08 to 32.47
Essex Property Trust, Inc. 284.46 281.58 to 290.00
Estee Lauder Companies, Inc. (The) 67.31 67.11 to 69.88
European Equity Fund, Inc. (The) 9.96 9.90 to 10.07
Eventbrite, Inc. 2.41 2.40 to 2.46
Evercore Inc. 240.12 238.96 to 244.48
Evergy, Inc. 67.99 67.60 to 68.16
Everi Holdings Inc. 14.15 14.13 to 14.17
Eversource Energy 65.21 64.91 to 66.11
Evolent Health, Inc 8.27 8.24 to 8.51
Extra Space Storage Inc 149.60 148.17 to 150.06
Exxon Mobil Corporation 112.12 110.68 to 112.53
Fabrinet 245.09 244.24 to 251.73
Farmland Partners Inc. 11.42 11.39 to 11.53
Federal Agricultural Mortgage Corporation 185.75 185.55 to 191.03
Federal Realty Investment Trust 95.29 94.65 to 96.36
Federal Signal Corporation 99.64 97.25 to 99.79
Federated Premier Municipal Income Fund 10.62 10.58 to 10.68
FedEx Corporation 224.38 222.10 to 224.93
Fidelity National Financial, Inc. 55.27 55.16 to 55.98
Fidelity National Information Services, Inc. 79.35 78.94 to 80.01
First American Corporation (The) 58.93 58.81 to 59.75
First Majestic Silver Corp. 8.34 8.10 to 8.42
First Trust 19.95 19.90 to 20.06
First Trust Intermediate Duration Preferred & Income Fund 18.29 18.20 to 18.38
First Trust Specialty Finance and Financial Opportunities Fund 4.12 4.10 to 4.17
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.24 20.23 to 20.40
Flaherty & Crumrine Preferred Income Fund Incorporated 11.12 11.09 to 11.20
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.07 9.03 to 9.16
Flaherty & Crumrine Preferred Securities Income Fund Inc 15.97 15.93 to 16.10
Flaherty & Crumrine Total Return Fund Inc 16.75 16.71 to 16.92
Floor & Decor Holdings, Inc. 73.63 73.09 to 77.44
Flotek Industries, Inc. 15.97 15.51 to 16.40
Fluor Corporation 48.28 47.15 to 48.82
FMC Corporation 41.58 41.35 to 43.44
Fomento Economico Mexicano S.A.B. de C.V. 105.93 104.21 to 105.94
Foot Locker, Inc. 24.02 23.90 to 24.15
Ford Motor Company 10.43 10.38 to 10.51
Forestar Group Inc 19.74 19.54 to 20.33
Fortis Inc. 48.16 47.80 to 48.35
Fortress Transportation and Infrastructure Investors LLC 123.77 121.86 to 125.91
Fortuna Silver Mines Inc. 6.88 6.81 to 6.98
Forum Energy Technologies, Inc. 19.46 18.80 to 19.92
Four Corners Property Trust, Inc. 27.39 27.20 to 27.56
Four Seasons Education (Cayman) Inc. 9.70 9.70 to 9.70
Franco-Nevada Corporation 171.76 168.80 to 171.94
Franklin Resources, Inc. 22.17 22.09 to 22.43
Franklin Universal Trust 7.54 7.50 to 7.54
Frank's International N.V. 163.02 162.38 to 166.00
Freeport-McMoran, Inc. 40.94 40.09 to 41.23
Frontline Ltd. 19.74 18.70 to 19.86
FS KKR Capital Corp. 21.17 21.07 to 21.36
FutureFuel Corp. 4.14 3.86 to 4.18
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.72 3.66 to 3.74
Gabelli Dividend 24.96 24.90 to 25.19
Gabelli Utility Trust (The) 5.66 5.65 to 5.70
GAMCO Natural Resources, Gold & Income Tust 6.52 6.52 to 6.61
Gates Industrial Corporation plc 21.69 21.57 to 22.10
GATX Corporation 153.21 152.88 to 155.13
Genco Shipping & Trading Limited 14.12 13.76 to 14.14
Generac Holdlings Inc. 124.72 123.66 to 127.32
General American Investors, Inc. 54.54 54.35 to 54.82
General Dynamics Corporation 283.00 281.86 to 286.80
General Motors Company 48.65 48.41 to 49.18
Genesis Energy, L.P. 16.72 16.60 to 16.96
Genesis Healthcare, Inc. 29.78 29.63 to 30.21
Genie Energy Ltd. 24.91 23.76 to 25.00
Geopark Ltd 7.74 7.48 to 7.80
Gerdau S.A. 2.99 2.96 to 3.01
Getty Realty Corporation 28.97 28.79 to 29.30
GigCapital, Inc. 10.34 10.34 to 10.38
Glaukos Corporation 97.60 96.01 to 99.70
GlaxoSmithKline PLC 40.86 40.81 to 41.93
Global Partners LP 55.40 54.51 to 56.36
Global Ship Lease, Inc. 26.46 25.83 to 26.56
GMS Inc. 76.03 75.52 to 77.59
Gold Fields Limited 25.71 25.18 to 25.71
Goldman Sachs BDC, Inc. 11.42 11.39 to 11.51
Goldman Sachs Group, Inc. (The) 613.54 609.59 to 620.12
GrafTech International Ltd. 1.12 1.11 to 1.19
Graham Corporation 46.23 45.48 to 47.00
Granite Construction Incorporated 89.07 87.72 to 89.38
Granite Real Estate Inc. 51.63 51.63 to 51.95
Gray Television, Inc. 9.62 9.62 to 10.30
Green Dot Corporation 9.96 9.88 to 10.23
Greenbrier Companies, Inc. (The) 45.30 45.21 to 45.99
Greif Bros. Corporation 63.48 63.33 to 64.67
Greif Bros. Corporation 66.03 65.50 to 66.78
Group 1 Automotive, Inc. 424.86 423.58 to 430.85
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 231.62 228.75 to 233.16
Grupo Televisa S.A. 2.18 2.17 to 2.22
Guess?, Inc. 11.46 11.27 to 11.80
Guggenheim Strategic Opportunities Fund 14.63 14.59 to 14.73
Guidewire Software, Inc. 253.18 247.49 to 254.81
Haemonetics Corporation 70.09 69.77 to 70.97
Halliburton Company 23.19 22.41 to 23.27
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 27.02 26.69 to 27.13
HDFC Bank Limited 73.93 73.30 to 74.06
Healthcare Realty Trust Incorporated 14.94 14.78 to 15.10
Hecla Mining Company 6.01 5.97 to 6.11
Heico Corporation 305.50 301.59 to 307.05
Heico Corporation 238.79 236.26 to 239.12
Helix Energy Solutions Group, Inc. 7.13 6.95 to 7.27
Helmerich & Payne, Inc. 18.29 17.95 to 18.84
Herbalife Nutrition Ltd. 7.87 7.80 to 8.27
Hercules Capital, Inc. 17.98 17.90 to 18.06
Hershey Company (The) 169.12 168.78 to 174.20
Hess Corporation 142.26 141.02 to 144.58
Hess Midstream Partners LP 39.57 39.36 to 39.99
Hewlett Packard Enterprise Company 17.65 17.53 to 17.96
Hexcel Corporation 54.75 54.44 to 55.70
HFF, Inc. 19.98 19.98 to 19.98
High Income Securities Fund 6.37 6.34 to 6.37
Highland Floating Rate Opportunities Fund 5.23 5.17 to 5.23
Highland Global Allocation Fund 8.92 8.74 to 8.95
Highwoods Properties, Inc. 31.49 31.19 to 31.76
Hillenbrand Inc 20.28 20.21 to 21.11
HNI Corporation 46.37 46.26 to 47.32
Hormel Foods Corporation 30.58 30.50 to 31.18
Host Hotels & Resorts, Inc. 15.22 15.07 to 15.51
HSBC Holdings plc 59.18 58.88 to 59.50
Hudbay Minerals Inc. 9.69 9.37 to 9.70
Hudson Pacific Properties, Inc. 2.74 2.56 to 2.80
Humana Inc. 235.26 231.19 to 236.43
Huntington Ingalls Industries, Inc. 232.73 230.00 to 235.89
HUYA Inc. 3.90 3.86 to 3.98
Hyatt Hotels Corporation 130.56 128.55 to 132.82
Iamgold Corporation 7.63 7.57 to 7.87
IDT Corporation 66.05 64.35 to 66.06
Imax Corporation 28.88 28.38 to 29.66
Infosys Limited 18.42 18.37 to 18.56
Ingevity Corporation 42.01 41.63 to 43.36
Ingredion Incorporated 138.26 137.63 to 140.30
Innovative Industrial Properties, Inc. 56.35 55.89 to 57.08
Installed Building Products, Inc. 165.06 163.66 to 170.00
Intercontinental Exchange Inc. 178.44 177.45 to 179.95
International Business Machines Corporation 277.22 275.83 to 279.84
International Flavors & Fragrances, Inc. 76.09 76.01 to 77.92
International Seaways, Inc. 39.91 38.14 to 39.95
Invesco Bond Fund 15.58 15.54 to 15.65
Invesco High Income Trust II 10.74 10.71 to 10.78
INVESCO MORTGAGE CAPITAL INC 7.69 7.68 to 7.79
Invesco Pennsylvania Value Municipal Income Trust 9.88 9.82 to 9.90
Invesco Quality Municipal Income Trust 9.42 9.37 to 9.42
Invesco Senior Income Trust 3.76 3.70 to 3.76
Invitation Homes Inc. 33.54 33.32 to 34.25
IQVIA Holdings, Inc. 156.89 156.06 to 158.98
Iron Mountain Incorporated 101.59 100.90 to 102.82
ITT Inc. 150.46 149.82 to 152.02
J P Morgan Chase & Co 264.95 262.71 to 267.02
Jabil Inc. 175.84 175.08 to 178.78
James Hardie Industries plc. 26.27 25.90 to 26.54
Japan Smaller Capitalization Fund Inc 9.65 9.60 to 9.73
JBG SMITH Properties 18.31 17.98 to 18.43
Jefferies Financial Group Inc. 52.20 51.75 to 52.63
JELD-WEN Holding, Inc. 3.82 3.77 to 4.02
JinkoSolar Holding Company Limited 19.48 18.57 to 20.07
John Hancock Investors Trust 13.42 13.42 to 13.58
John Hancock Premium Dividend Fund 13.08 13.01 to 13.14
John Hancock Tax Advantaged Dividend Income Fund 22.82 22.65 to 23.03
Johnson & Johnson 157.10 155.97 to 157.67
Johnson Controls International plc 101.97 101.29 to 102.74
Jones Lang LaSalle Incorporated 236.99 235.04 to 240.00
Kadant Inc 315.46 313.93 to 321.62
KAR Auction Services, Inc 22.90 22.84 to 23.37
Kayne Anderson MLP/Midstream Investment Company 12.48 12.43 to 12.53
KB Financial Group Inc 78.39 77.81 to 79.14
KB Home 52.44 52.04 to 53.54
KBR, Inc. 53.46 53.11 to 54.38
Kennametal Inc. 21.89 21.75 to 22.13
Kennedy-Wilson Holdings Inc. 6.56 6.49 to 6.66
Kilroy Realty Corporation 35.22 34.89 to 35.89
Kimbell Royalty Partners 14.15 14.01 to 14.34
Kingsway Financial Services, Inc. 13.60 13.26 to 13.83
Kinross Gold Corporation 15.79 15.56 to 15.88
Kirby Corporation 110.83 110.41 to 112.90
Kite Realty Group Trust 22.26 22.03 to 22.39
KKR & Co. Inc. 121.33 121.12 to 123.77
KKR Income Opportunities Fund 12.23 12.20 to 12.24
KKR Real Estate Finance Trust Inc. 9.19 9.19 to 9.48
KNOT Offshore Partners LP 6.60 6.54 to 6.70
Knowles Corporation 16.79 16.73 to 17.16
Kohl's Corporation 8.12 8.09 to 8.61
Koppers Holdings Inc. 31.91 31.80 to 32.48
Korea Fund, Inc. (The) 24.93 24.74 to 25.18
Kosmos Energy Ltd. 2.25 2.18 to 2.32
KT Corporation 19.99 19.83 to 20.09
Laboratory Corporation of America Holdings 261.12 257.71 to 263.60
Ladder Capital Corp 10.60 10.54 to 10.75
Lamb Weston Holdings, Inc. 54.80 54.52 to 56.99
LATAM Airlines Group S.A. 38.05 37.64 to 38.92
Lazard Global Total Return and Income Fund 16.34 16.27 to 16.41
LCI Industries 88.04 87.93 to 90.17
Lear Corporation 90.52 89.91 to 93.04
Leggett & Platt, Incorporated 9.24 9.20 to 9.58
Lehman ABS Corporation 25.18 25.11 to 25.30
Lehman ABS Corporation 28.46 28.46 to 28.46
LendingClub Corporation 10.46 10.42 to 10.82
Lennar Corporation 108.61 107.70 to 112.17
Lennar Corporation 103.99 103.24 to 106.91
Lexington Realty Trust 8.55 8.48 to 8.61
LG Display Co., Ltd. 3.32 3.32 to 3.41
Liberty All-Star Equity Fund 6.69 6.66 to 6.73
Liberty All-Star Growth Fund, Inc. 5.28 5.25 to 5.32
Liberty Oilfield Services Inc. 13.68 13.10 to 13.75
LightInTheBox Holding Co., Ltd. 1.28 1.21 to 1.28
Linde plc 465.98 465.13 to 472.89
Lithia Motors, Inc. 323.91 321.26 to 328.60
LiveRamp Holdings, Inc. 31.30 31.17 to 31.97
Lockheed Martin Corporation 486.45 473.35 to 488.30
Loews Corporation 88.66 88.20 to 89.08
Lsb Industries Inc. 8.26 7.82 to 8.33
LTC Properties, Inc. 35.10 34.95 to 35.64
Luxfer Holdings PLC 11.55 11.46 to 11.96
LyondellBasell Industries NV 60.10 59.80 to 61.69
M/I Homes, Inc. 107.02 106.13 to 110.88
Macerich Company (The) 15.74 15.52 to 15.84
Madison Covered Call & Equity Strategy Fund 6.28 6.23 to 6.29
Magna International, Inc. 37.32 37.22 to 38.48
MagnaChip Semiconductor Corporation 3.84 3.80 to 3.93
Magnolia Oil & Gas Corporation 24.22 23.44 to 24.63
Main Street Capital Corporation 57.76 57.46 to 58.04
MainStay MacKay DefinedTerm Municipal Opportunitie 14.61 14.55 to 14.73
Manchester United Ltd. 17.25 16.76 to 17.32
Manitowoc Company, Inc. (The) 11.20 11.15 to 11.36
Marathon Petroleum Corporation 166.15 163.86 to 166.72
Marcus & Millichap, Inc. 29.62 29.51 to 30.38
MarineMax, Inc. 23.93 23.84 to 24.72
Markel Corporation 1928.77 1915.31 to 1947.24
MasTec, Inc. 162.10 159.77 to 163.68
Matador Resources Company 51.64 49.78 to 51.80
Materion Corporation 78.26 77.90 to 79.98
Matson, Inc. 112.46 112.23 to 114.20
Maui Land & Pineapple Company, Inc. 17.31 17.21 to 17.80
McCormick & Company, Incorporated 74.01 73.77 to 76.37
McCormick & Company, Incorporated 73.15 73.00 to 74.79
McEwen Mining Inc. 9.39 9.30 to 9.55
McKesson Corporation 728.20 724.80 to 732.99
Medtronic plc 87.27 87.08 to 88.63
Merck & Company, Inc. 81.71 81.45 to 82.44
Mercury General Corporation 64.49 63.86 to 64.98
Mesa Royalty Trust 6.46 5.22 to 6.69
Mesabi Trust 25.70 25.25 to 26.35
Methode Electronics, Inc. 8.81 8.75 to 8.96
Mettler-Toledo International, Inc. 1155.42 1153.65 to 1180.71
Mexico Equity and Income Fund, Inc. (The) 10.23 10.03 to 10.23
Mexico Fund, Inc. (The) 17.12 16.95 to 17.17
MFA Financial, Inc. 9.63 9.59 to 9.81
MFS Charter Income Trust 6.33 6.32 to 6.36
MFS Government Markets Income Trust 3.07 3.06 to 3.10
MFS Multimarket Income Trust 4.64 4.61 to 4.66
MFS Municipal Income Trust 5.16 5.14 to 5.19
MGIC Investment Corporation 26.85 26.64 to 27.12
MGM Resorts International 31.73 31.49 to 32.52
Mistras Group Inc 7.67 7.61 to 7.79
Mohawk Industries, Inc. 101.43 100.79 to 104.56
Molson Coors Brewing Company 54.22 54.22 to 57.11
Monmouth Real Estate Investment Corporation 14.69 14.28 to 14.90
Morgan Stanley 129.49 128.81 to 131.07
Morgan Stanley China A Share Fund Inc. 13.55 13.33 to 13.55
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.85 7.85 to 7.88
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.06 5.02 to 5.06
Morgan Stanley India Investment Fund, Inc. 27.30 27.17 to 27.52
MPLX LP 51.88 51.46 to 52.40
MRC Global Inc. 12.74 12.67 to 12.94
MSA Safety Incorporporated 162.17 161.90 to 164.81
MSC Industrial Direct Company, Inc. 81.01 80.80 to 81.96
Murphy Oil Corporation 25.43 24.56 to 25.79
MV Oil Trust 5.89 5.79 to 6.00
Myers Industries, Inc. 14.67 14.59 to 15.22
Nabors Industries Ltd. 34.89 33.90 to 37.50
National Fuel Gas Company 84.15 83.32 to 84.57
National Grid Transco, PLC 72.71 72.47 to 73.03
National Oilwell Varco, Inc. 13.66 13.41 to 13.75
National Presto Industries, Inc. 95.27 94.75 to 96.00
National Retail Properties 42.42 42.14 to 42.67
Natural Gas Services Group, Inc. 25.61 25.35 to 26.02
Natuzzi, S.p.A. 3.91 3.91 to 3.91
Navigator Holdings Ltd. 14.58 14.35 to 14.68
Navios Maritime Partners LP 41.39 39.80 to 41.56
New Germany Fund, Inc. (The) 11.63 11.60 to 11.68
NewMarket Corporation 648.70 645.08 to 659.83
Newmont Mining Corporation 57.90 56.44 to 58.15
NextEra Energy, Inc. 74.78 73.39 to 75.25
NGL ENERGY PARTNERS LP 4.31 4.28 to 4.49
Nine Energy Service, Inc. 0.73 0.71 to 0.92
NiSource, Inc 39.52 39.42 to 40.00
Noah Holdings Ltd. 12.12 11.96 to 12.36
Noble Corporation 29.11 28.67 to 29.89
Nomura Holdings Inc ADR 6.17 6.12 to 6.20
Nordic American Tankers Limited 2.84 2.73 to 2.86
Nordstrom, Inc. 24.66 24.63 to 24.69
Norfolk Souther Corporation 248.60 247.85 to 252.21
North American Construction Group Ltd. 17.95 17.86 to 18.07
North European Oil Royality Trust 5.44 5.35 to 5.44
Northrop Grumman Corporation 516.72 503.20 to 519.43
Novartis AG 119.45 119.05 to 120.07
Novo Nordisk A/S 79.83 79.43 to 81.44
NOW Inc. 15.07 14.78 to 15.09
Nucor Corporation 121.92 117.21 to 122.04
Nutrien Ltd. 62.89 60.53 to 62.92
Nuveen AMT-Free Quality Municipal Income Fund 10.82 10.80 to 10.87
Nuveen California Quality Municipal Income Fund 11.03 10.96 to 11.03
Nuveen Credit Strategies Income Fund 5.32 5.29 to 5.34
Nuveen Floating Rate Income Fund 8.27 8.24 to 8.31
Nuveen Global High Income Fund 12.67 12.62 to 12.71
Nuveen Insured California Select Tax-Free Income Portfolio 12.81 12.72 to 12.86
Nuveen Mortgage Opportunity Term Fund 18.27 18.15 to 18.39
Nuveen Multi-Market Income Fund 6.20 6.20 to 6.22
Nuveen Municipal Credit Income Fund 11.85 11.82 to 11.88
Nuveen Municipal Income Fund, Inc. 9.73 9.70 to 9.80
Nuveen New York Quality Municipal Income Fund 11.26 11.26 to 11.40
Nuveen Preferred & Income Opportunities Fund 7.89 7.88 to 7.94
Nuveen Preferred and Income Term Fund 20.43 20.26 to 20.50
Nuveen Quality Municipal Income Fund 11.23 11.19 to 11.28
Nuveen Real Asset Income and Growth Fund 12.99 12.89 to 13.07
Nuveen S&P 500 Buy-Write Income Fund 13.40 13.37 to 13.52
Nuveen Taxable Municipal Income Fund 15.53 15.42 to 15.56
Nuveen Virginia Quality Municipal Income Fund 11.17 11.11 to 11.20
nVent Electric plc 68.13 67.79 to 69.44
NVR, Inc. 7225.67 7184.50 to 7376.65
Occidental Petroleum Corporation 46.45 45.59 to 46.64
Oceaneering International, Inc. 21.42 20.97 to 22.00
OGE Energy Corp 44.31 44.18 to 44.79
Oil States International, Inc. 5.29 5.13 to 5.38
Oil-Dri Corporation Of America 56.26 56.21 to 57.45
Olin Corporation 20.38 20.26 to 21.24
Omega Healthcare Investors, Inc. 37.02 36.66 to 37.14
One Liberty Properties, Inc. 24.91 24.73 to 25.38
OneMain Holdings, Inc. 51.87 51.64 to 52.71
ONEOK, Inc. 83.75 83.60 to 85.15
Oracle Corporation 215.22 201.20 to 216.60
Orchid Island Capital, Inc. 7.04 7.02 to 7.12
Orion Engineered Carbons S.A 10.92 10.89 to 11.50
Orion Group Holdings, Inc. 8.47 8.40 to 8.61
Orix Corp Ads 21.63 21.53 to 21.71
Ormat Technologies, Inc. 78.94 78.24 to 79.15
Oshkosh Corporation 110.98 109.63 to 112.01
Osisko Gold Royalties Ltd 26.80 26.43 to 26.94
Owens & Minor, Inc. 7.79 7.75 to 7.97
Owens-Illinois, Inc. 13.56 13.40 to 13.70
Palo Alto Networks, Inc. 196.27 195.07 to 199.95
Par Pacific Holdings, Inc. 24.49 23.75 to 24.76
Paramount Group, Inc. 6.45 6.41 to 6.62
Park Electrochemical Corporation 14.00 13.78 to 14.12
PBF Energy Inc. 21.19 20.61 to 21.84
Pembina Pipeline Corp. 38.46 37.95 to 38.96
PennyMac Financial Services, Inc. 95.88 95.60 to 97.42
PennyMac Mortgage Investment Trust 12.58 12.54 to 12.80
Penske Automotive Group, Inc. 165.51 164.56 to 167.14
Permian Basin Royalty Trust 11.74 11.58 to 11.89
Permianville Royalty Trust 1.84 1.81 to 1.90
PermRock Royalty Trust 4.02 3.99 to 4.15
Perrigo Company 26.65 26.62 to 27.08
Petroleo Brasileiro S.A.- Petrobras 12.70 12.52 to 12.81
Petroleo Brasileiro S.A.- Petrobras 11.79 11.58 to 11.81
Pfizer, Inc. 24.54 24.46 to 24.95
PGIM Global Short Duration High Yield Fund, Inc. 13.30 13.24 to 13.30
PGIM Short Duration High Yield Fund, Inc. 13.76 13.73 to 13.80
Philip Morris International Inc 184.33 183.26 to 185.16
Phillips 66 122.15 121.00 to 123.43
Physicians Realty Trust 17.38 17.25 to 17.48
Piedmont Office Realty Trust, Inc. 7.49 7.18 to 7.69
PIMCO Commercial Mortgage Securities Trust, Inc. 6.26 6.25 to 6.36
PIMCO Dynamic Income Fund 18.73 18.72 to 18.79
Pimco Global Stocksplus & Income Fund 8.03 8.00 to 8.07
PIMCO Income Strategy Fund II 7.26 7.25 to 7.32
PIMCO Strategic Income Fund, Inc. 6.72 6.71 to 6.85
Pioneer Floating Rate Trust 9.79 9.76 to 9.79
Pioneer High Income Trust 8.06 8.05 to 8.07
Pioneer Municipal High Income Trust 9.14 9.12 to 9.19
Pitney Bowes Inc. 10.28 10.20 to 10.43
PJT Partners Inc. 150.81 149.93 to 156.07
Plains All American Pipeline, L.P. 18.05 17.90 to 18.24
Plains Group Holdings, L.P. 19.20 19.00 to 19.41
PlayAGS, Inc. 12.37 12.35 to 12.38
Polaris Industries Inc. 40.62 40.47 to 41.81
POSCO 48.48 48.12 to 48.71
Post Holdings, Inc. 112.18 112.05 to 114.71
PPlus Trust 23.00 22.90 to 23.00
Precision Drilling Corporation 51.14 49.90 to 51.68
Principal Real Estate Income Fund 10.50 10.47 to 10.54
ProPetro Holding Corp. 6.45 6.35 to 6.86
Prudential Financial, Inc. 25.01 24.91 to 25.13
Prudential Financial, Inc. 23.50 23.47 to 23.74
Prudential Public Limited Company 23.96 23.90 to 24.16
Public Service Enterprise Group Incorporated 81.00 80.50 to 81.34
PulteGroup, Inc. 101.61 100.71 to 104.25
Putnam Managed Municipal Income Trust 5.90 5.90 to 5.93
Putnam Premier Income Trust 3.67 3.66 to 3.71
Quaker Chemical Corporation 114.95 114.23 to 119.29
Quanex Building Products Corporation 19.31 19.04 to 19.68
Quanta Services, Inc. 358.26 349.06 to 358.34
Quest Diagnostics Incorporated 180.21 177.71 to 181.91
QVC, Inc. 8.59 7.60 to 8.78
Radian Group Inc. 34.27 34.00 to 34.55
Range Resources Corporation 41.39 39.27 to 41.46
Ranger Energy Services, Inc. 12.85 12.57 to 13.11
RE/MAX Holdings, Inc. 7.86 7.83 to 8.15
Ready Capital Corporation 4.40 4.32 to 4.47
Realty Income Corporation 57.64 57.27 to 58.17
Redwood Trust, Inc. 5.69 5.67 to 5.79
Regal Beloit Corporation 370.55 367.88 to 375.49
Regional Management Corp. 28.15 28.11 to 29.32
Regions Financial Corporation 21.51 21.42 to 21.85
Regis Corporation 22.96 22.50 to 22.96
Reliance Steel & Aluminum Co. 310.12 304.48 to 312.70
Renesola Ltd. 1.72 1.72 to 1.79
ResMed Inc. 249.34 248.20 to 251.94
REV Group, Inc. 44.23 44.03 to 44.88
REX American Resources Corporation 47.00 45.11 to 47.07
Rexford Industrial Realty, Inc. 36.62 36.34 to 36.89
Ritchie Bros. Auctioneers Incorporated 106.30 105.92 to 107.40
RiverNorth Opportunities Fund, Inc. 12.04 11.98 to 12.17
Rockwell Automation, Inc. 317.85 317.03 to 323.53
Rogers Communication, Inc. 27.65 27.48 to 27.80
Rogers Corporation 68.26 67.86 to 70.50
Royal Bank Of Canada 127.75 127.35 to 128.62
Royal Caribbean Cruises Ltd. 258.08 255.60 to 261.85
Royce Global Value Trust, Inc. 11.68 11.63 to 11.75
RPC, Inc. 5.07 4.91 to 5.10
Sabine Royalty Trust 67.18 66.00 to 67.25
Safe Bulkers, Inc 3.88 3.79 to 3.89
Safehold Inc. 15.27 15.15 to 15.59
SailPoint Technologies Holdings, Inc. 22.61 22.45 to 23.30
San Juan Basin Royalty Trust 6.68 6.53 to 6.79
SandRidge Energy, Inc. 11.89 11.41 to 11.92
Sasol Ltd. 5.45 5.30 to 5.52
Saul Centers, Inc. 34.21 33.89 to 34.72
Schlumberger N.V. 36.30 35.57 to 36.44
Schneider National, Inc. 24.08 23.94 to 24.43
Scorpio Tankers Inc. 43.40 41.32 to 43.48
Scotts Miracle-Gro Company (The) 61.15 60.83 to 64.09
Seabridge Gold, Inc. 14.93 14.48 to 14.95
SEACOR Marine Holdings Inc. 6.02 5.97 to 6.29
Seadrill Limited 29.16 28.00 to 29.34
Select Energy Services, Inc. 9.12 9.08 to 9.50
Select Medical Holdings Corporation 15.06 14.13 to 15.25
Sensata Technologies Holding plc 27.49 26.95 to 28.43
Sensient Technologies Corporation 94.75 92.68 to 95.31
Seritage Growth Properties 2.97 2.90 to 2.98
Service Corporation International 78.48 78.37 to 79.66
ServiceMaster Global Holdings, Inc. 10.91 10.89 to 11.70
Shake Shack, Inc. 123.71 123.52 to 127.21
Shinhan Financial Group Co Ltd 43.38 43.22 to 43.58
Shopify Inc. 105.34 104.66 to 107.01
Signet Jewelers Limited 76.49 75.88 to 78.79
SiteOne Landscape Supply, Inc. 118.77 117.91 to 122.17
SK Telecom Co., Ltd. 21.94 21.85 to 21.99
Skechers U.S.A., Inc. 62.47 62.44 to 62.68
SL Green Realty Corp 65.20 64.21 to 65.58
SM Energy Company 28.26 27.21 to 28.69
Smith & Nephew SNATS, Inc. 29.39 29.27 to 29.83
Sociedad Quimica y Minera S.A. 32.78 32.60 to 33.25
Sonic Automotive, Inc. 75.09 75.03 to 76.32
Source Capital, Inc. 42.60 42.60 to 43.11
Southern Company (The) 90.35 89.93 to 91.07
Southern Copper Corporation 94.76 93.58 to 95.23
Southwest Gas Holdings, Inc. 71.62 71.42 to 72.50
Spartan Energy Acquisition Corp 104.76 104.76 to 104.76
Special Opportunities Fund Inc. 15.20 15.15 to 15.27
Spotify Technology S.A. 710.85 691.21 to 710.89
SPX Corporation 154.45 153.68 to 156.93
St. Joe Company (The) 46.10 45.75 to 46.51
Stag Industrial, Inc. 36.38 35.97 to 36.53
Standard Motor Products, Inc. 30.14 30.06 to 30.78
Standex International Corporation 152.71 152.42 to 154.66
Stanley Black & Decker, Inc. 25.37 25.37 to 25.56
Stantec Inc 106.72 106.36 to 107.92
STARWOOD PROPERTY TRUST, INC. 20.02 19.99 to 20.25
Stellus Capital Investment Corporation 13.67 13.64 to 13.82
Stepan Company 54.42 54.37 to 55.44
Stewart Information Services Corporation 62.73 62.62 to 64.33
Stifel Financial Corporation 95.37 94.35 to 96.72
Stifel Financial Corporation 20.75 20.49 to 20.94
STMicroelectronics N.V. 29.18 29.11 to 29.80
Stone Harbor Emerging Markets Income Fund 5.01 4.97 to 5.03
Stoneridge, Inc. 5.68 5.65 to 5.97
STRATS Trust 24.97 24.97 to 24.97
STRATS Trust 22.70 22.70 to 22.70
Sturm, Ruger & Company, Inc. 37.55 37.28 to 37.81
Summit Hotel Properties, Inc. 4.57 4.51 to 4.68
Sun Communities, Inc. 123.61 122.52 to 125.87
Sun Life Financial Inc. 64.31 64.19 to 64.82
Suncor Energy Inc. 40.96 39.78 to 41.00
Sunlands Online Education Group 5.65 5.50 to 6.05
Suzano Papel e Celulose S.A. 9.76 9.68 to 9.88
Synchrony Financial 59.84 59.46 to 60.83
Synnex Corporation 123.34 122.96 to 126.07
Synthetic Fixed-Income Securities, Inc. 22.60 22.60 to 22.60
Sysco Corporation 74.29 74.01 to 75.49
Taiwan Fund, Inc. (The) 41.66 41.42 to 41.80
Taiwan Semiconductor Manufacturing Company Ltd. 211.10 209.40 to 213.26
Takeda Pharmaceutical Company Limited 15.20 15.18 to 15.33
TAL Education Group 10.45 10.37 to 10.58
Tallgrass Energy, LP 7.57 7.26 to 9.00
Talos Energy, Inc. 9.35 9.16 to 9.55
Tanger Factory Outlet Centers, Inc. 29.68 29.45 to 29.89
Tapestry, Inc. 78.91 78.59 to 81.75
Targa Resources, Inc. 174.81 171.01 to 175.99
Target Corporation 95.37 94.78 to 99.25
Taylor Morrison Home Corporation 58.03 57.48 to 59.19
TE Connectivity Ltd. 162.62 162.33 to 165.41
Team, Inc. 19.99 19.53 to 20.79
TechnipFMC plc 34.52 34.21 to 35.27
Teck Resources Ltd 38.60 37.04 to 38.89
Teekay Corporation 9.00 8.47 to 9.02
Teekay Tankers Ltd. 47.59 45.51 to 47.72
Tekla Healthcare Investors 15.62 15.60 to 15.79
Tekla Healthcare Opportunies Fund 18.54 18.51 to 18.72
Tekla Life Sciences Investors 12.85 12.77 to 12.95
Tekla World Healthcare Fund 10.69 10.66 to 10.77
Telefonica Brasil S.A. 10.74 10.59 to 10.81
Telefonica SA 5.24 5.22 to 5.27
Telephone and Data Systems, Inc. 33.26 33.26 to 33.40
Templeton Dragon Fund, Inc. 9.85 9.82 to 9.93
Templeton Emerging Markets Fund 13.97 13.74 to 14.05
Templeton Emerging Markets Income Fund, Inc. 5.84 5.82 to 5.90
Tenaris S.A. 35.99 35.78 to 36.29
Tencent Music Entertainment Group 18.42 18.35 to 18.81
Tennant Company 74.33 74.23 to 75.72
Tenneco Inc. 19.64 18.78 to 19.72
Terex Corporation 46.00 45.42 to 46.64
Ternium S.A. 29.92 28.56 to 30.10
Terreno Realty Corporation 58.75 58.28 to 59.29
Tetra Technologies, Inc. 3.48 3.47 to 3.74
Textron Inc. 77.38 77.17 to 79.55
The AES Corporation 11.44 11.08 to 11.52
Thermo Fisher Scientific Inc 402.76 401.57 to 413.33
Thomson Reuters Corp 195.20 195.02 to 197.35
Thor Industries, Inc. 86.91 85.88 to 87.52
Tidewater Inc. 48.26 47.65 to 50.10
Tilly's, Inc. 1.15 1.14 to 1.23
Timken Company (The) 70.68 70.41 to 71.75
Titan International, Inc. 8.84 8.73 to 8.98
Toll Brothers, Inc. 107.59 106.54 to 110.40
TopBuild Corp. 298.53 296.31 to 307.70
Toronto Dominion Bank (The) 70.80 70.09 to 71.05
Tortoise Energy Infrastructure Corporation 42.69 42.51 to 42.99
Tortoise Power and Energy Infrastructure Fund, Inc 20.21 20.05 to 20.52
TPG RE Finance Trust, Inc. 7.92 7.91 to 8.11
TPG Specialty Lending, Inc. 23.32 23.30 to 23.51
TransAlta Corporation 11.09 10.90 to 11.28
Transcontinental Realty Investors, Inc. 38.17 38.17 to 38.70
Transocean Ltd. 3.32 3.20 to 3.37
Tredegar Corporation 8.60 8.57 to 8.77
Tri Continental Corporation 31.44 31.43 to 31.80
TRI Pointe Group, Inc. 30.37 30.05 to 31.15
Trinity Industries, Inc. 26.04 25.95 to 26.56
Trinseo S.A. 3.40 3.31 to 3.51
TriplePoint Venture Growth BDC Corp. 7.21 7.18 to 7.36
Triumph Group, Inc. 25.80 25.72 to 25.84
Tronox Limited 5.56 5.53 to 5.86
TrueBlue, Inc. 6.62 6.48 to 6.74
Turning Point Brands, Inc. 75.50 73.68 to 76.23
Tutor Perini Corporation 42.08 41.38 to 42.40
Tyler Technologies, Inc. 579.72 576.84 to 584.81
U.S. Physical Therapy, Inc. 77.00 76.50 to 77.56
UDR, Inc. 41.23 40.85 to 41.81
UGI Corporation 36.20 36.04 to 36.49
Ultrapar Participacoes S.A. 3.13 3.10 to 3.17
UMH Properties, Inc. 16.77 16.64 to 17.01
Under Armour, Inc. 6.18 6.12 to 6.38
Under Armour, Inc. 6.60 6.49 to 6.81
Unifi, Inc. 5.01 5.01 to 5.10
Unilever PLC 62.67 62.58 to 63.34
Union Pacific Corporation 223.37 222.77 to 225.47
United Microelectronics Corporation 8.12 8.02 to 8.15
United Parcel Service, Inc. 100.00 99.71 to 101.49
United States Steel Corporation 52.19 51.47 to 52.70
UnitedHealth Group Incorporated 313.53 311.91 to 317.42
Universal Corporation 60.33 60.01 to 60.86
Universal Health Realty Income Trust 40.86 40.38 to 40.92
Urban Edge Properties 18.34 18.14 to 18.92
VAALCO Energy, Inc. 3.84 3.75 to 3.94
Valero Energy Corporation 134.11 131.96 to 134.14
Valhi, Inc. 15.36 15.35 to 15.94
Valmont Industries, Inc. 321.75 318.03 to 325.85
Valvoline Inc. 35.38 35.09 to 36.02
Veeva Systems Inc. 282.55 277.33 to 286.77
Vermilion Energy Inc. 8.24 8.03 to 8.39
VICI Properties Inc. 32.12 31.92 to 32.65
Vipshop Holdings Limited 14.82 14.59 to 15.03
Virtus Global Multi-Sector Income Fund 7.70 7.70 to 7.78
Vishay Intertechnology, Inc. 15.17 15.10 to 15.70
Vistra Energy Corp. 173.75 170.66 to 175.95
Vonage Holdings Corp. 17.64 16.55 to 17.66
Vornado Realty Trust 40.40 39.88 to 40.74
Voya Asia Pacific High Dividend Equity Income Fund 6.82 6.78 to 6.86
Voya Emerging Markets High Income Dividend Equity Fund 5.72 5.71 to 5.75
Voya Global Equity Dividend and Premium Opportunity Fund 5.75 5.72 to 5.76
Voya Infrastructure, Industrials and Materials Fund 11.41 11.36 to 11.44
W&T Offshore, Inc. 2.15 2.05 to 2.26
W.P. Carey Inc. 63.34 62.94 to 63.72
Wabash National Corporation 10.36 10.06 to 10.44
Walker & Dunlop, Inc. 68.32 67.97 to 70.04
Walt Disney Company (The) 117.94 117.30 to 118.32
Warrior Met Coal, Inc. 46.79 45.77 to 47.15
Waste Management, Inc. 236.50 235.88 to 239.60
Wayfair Inc. 46.10 45.46 to 48.98
Webster Financial Corporation 51.94 51.68 to 52.55
Welltower Inc. 152.40 150.49 to 152.44
WESCO International, Inc. 173.27 172.51 to 175.65
West Pharmaceutical Services, Inc. 221.91 221.70 to 226.25
Western Asset Bond Fund 10.75 10.75 to 10.83
Western Asset Emerging Markets Debt Fund Inc 9.77 9.75 to 9.81
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.62 11.51 to 11.62
Western Asset Global High Income Fund Inc 6.45 6.43 to 6.46
Western Asset High Income Fund II Inc. 4.23 4.22 to 4.26
Western Asset High Income Opportunity Fund, Inc. 3.90 3.88 to 3.91
Western Asset High Yield Defined Opportunity Fund Inc. 11.82 11.81 to 11.86
Western Asset Intermediate Muni Fund Inc 7.50 7.49 to 7.52
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.36 16.18 to 16.47
Western Asset Investment Grade Income Fund Inc. 12.40 12.32 to 12.45
Western Asset Managed Municipals Fund, Inc. 9.94 9.89 to 9.95
Western Asset Mortgage Defined Opportunity Fund Inc 11.87 11.83 to 11.89
Western Midstream Partners, LP 38.83 38.56 to 39.26
Westlake Chemical Corporation 77.30 76.67 to 79.22
Westwood Holdings Group Inc 15.29 15.16 to 15.55
WEX Inc. 137.65 136.93 to 140.87
Weyerhaeuser Company 26.80 26.63 to 27.32
Wheaton Precious Metals Corp. 91.70 90.86 to 92.15
Whirlpool Corporation 90.24 89.74 to 92.53
Whitestone REIT 12.40 12.21 to 12.41
Williams Companies, Inc. (The) 59.78 58.60 to 60.35
Wipro Limited 2.97 2.97 to 3.02
WNS (Holdings) Limited 59.69 59.50 to 60.88
Wolverine World Wide, Inc. 17.28 17.02 to 18.33
Woori Bank 44.89 44.42 to 45.02
Worthington Industries, Inc. 59.69 59.41 to 60.21
X Financial 18.40 18.20 to 18.97
Xenia Hotels & Resorts, Inc. 11.98 11.83 to 12.19
Xerox Corporation 5.16 5.11 to 5.38
XPO Logistics, Inc. 120.45 118.96 to 121.81
Yext, Inc. 8.12 8.03 to 8.32
Yirendai Ltd. 6.34 6.29 to 6.82
YPF Sociedad Anonima 36.29 35.33 to 37.22
Yum China Holdings, Inc. 43.57 43.42 to 44.20
Zoetis Inc. 164.33 163.51 to 167.38
ZTO Express (Cayman) Inc. 17.45 17.39 to 17.65
Zymeworks Inc. 12.67 12.33 to 12.92
Back to top | Use Dark Theme