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 |