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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3798 stocks found forming UPTRENDING

Company Close Range
360 Finance, Inc. 19.57 19.38 to 20.30
AAON, Inc. 78.62 75.59 to 79.81
AC Immune SA 3.15 3.12 to 3.29
Acadia Healthcare Company, Inc. 14.61 14.36 to 14.74
Aceto Corporation 7.93 7.62 to 8.32
Achieve Life Sciences, Inc. 4.70 4.30 to 4.95
ACM Research, Inc. 40.20 39.95 to 43.78
ADTRAN, Inc. 8.85 8.59 to 8.90
Advanced Micro Devices, Inc. 215.32 214.33 to 216.82
Adverum Biotechnologies, Inc. 4.36 4.23 to 4.38
Aemetis, Inc 1.43 1.30 to 1.51
Agios Pharmaceuticals, Inc. 27.33 26.66 to 27.41
AGNC Investment Corp. 10.82 10.80 to 10.86
AGNC Investment Corp. 25.88 25.78 to 25.95
Air T, Inc. 18.75 18.75 to 18.75
Aldeyra Therapeutics, Inc. 5.15 5.03 to 5.26
Alector, Inc. 1.52 1.49 to 1.54
Allegiant Travel Company 86.89 84.12 to 87.45
Alliant Energy Corporation 65.42 65.27 to 65.66
Allot Ltd. 9.74 9.51 to 9.95
Alphabet Inc. 314.55 312.85 to 317.70
Alphabet Inc. 313.86 312.33 to 316.95
Alphatec Holdings, Inc. 20.86 20.84 to 21.16
Alta Mesa Resources, Inc. 205.40 199.22 to 206.83
Altisource Portfolio Solutions S.A. 6.73 6.52 to 7.21
A-Mark Precious Metals, Inc. 29.25 28.50 to 29.47
Amazon.com, Inc. 232.49 230.20 to 232.77
AMCI Acquisition Corp. 8.76 8.31 to 9.39
Amdocs Limited 81.27 80.38 to 81.82
American Resources Corporation 2.67 2.62 to 2.78
America's Car-Mart, Inc. 26.36 24.98 to 26.37
AmeriServ Financial Inc. 3.13 3.13 to 3.20
Amgen Inc. 328.69 325.83 to 329.77
Amicus Therapeutics, Inc. 14.25 14.23 to 14.26
Amphastar Pharmaceuticals, Inc. 27.00 26.73 to 27.16
Amtech Systems, Inc. 12.64 11.90 to 12.69
AnaptysBio, Inc. 48.23 46.88 to 51.00
ANGI Homeservices Inc. 13.00 12.59 to 13.06
Anika Therapeutics Inc. 9.55 9.50 to 9.59
Apellis Pharmaceuticals, Inc. 25.24 24.85 to 25.77
AppFolio, Inc. 235.63 234.98 to 239.68
Applied Materials, Inc. 259.92 259.78 to 265.01
Applied Optoelectronics, Inc. 36.02 35.86 to 37.73
Aptevo Therapeutics Inc. 9.39 9.13 to 10.17
AquaBounty Technologies, Inc. 0.90 0.88 to 0.91
Aquestive Therapeutics, Inc. 6.38 6.29 to 6.50
Arch Capital Group Ltd. 96.66 95.93 to 96.76
Ares Capital Corporation 20.29 20.13 to 20.40
Ark Restaurants Corp. 6.52 6.37 to 6.94
Array BioPharma Inc. 9.38 9.38 to 10.00
Art's-Way Manufacturing Co., Inc. 2.35 2.29 to 2.47
Ascendis Pharma A/S 209.34 208.02 to 213.87
ASML Holding N.V. 1072.14 1070.42 to 1086.06
Assertio Therapeutics, Inc. 9.20 8.86 to 9.52
Astronics Corporation 54.45 54.21 to 55.57
AstroNova, Inc. 8.56 8.46 to 8.67
Asure Software Inc 9.43 9.25 to 9.55
Atara Biotherapeutics, Inc. 17.88 17.54 to 18.25
Atlantic American Corporation 2.69 2.59 to 2.86
Atlanticus Holdings Corporation 69.50 68.66 to 70.95
Atlassian Corporation Plc 162.93 162.09 to 164.50
ATN International, Inc. 23.47 22.50 to 23.76
Autodesk, Inc. 299.54 299.06 to 301.66
Autolus Therapeutics plc 1.97 1.87 to 1.99
Avadel Pharmaceuticals plc 21.54 21.52 to 21.60
Aviat Networks, Inc. 21.33 21.05 to 21.98
AxoGen, Inc. 32.73 32.57 to 33.84
AXT Inc 15.78 14.83 to 17.25
Aytu BioScience, Inc. 2.55 2.51 to 2.59
B. Riley Financial, Inc. 4.74 4.63 to 4.86
B. Riley Financial, Inc. 19.89 19.33 to 20.06
B. Riley Financial, Inc. 5.15 4.92 to 5.19
B. Riley Financial, Inc. 12.31 12.00 to 12.48
B.O.S. Better Online Solutions 4.69 4.61 to 4.76
Baidu, Inc. 132.38 130.78 to 135.13
BancFirst Corporation 26.39 26.39 to 26.39
Bandwidth Inc. 15.56 15.39 to 15.77
Barrett Business Services, Inc. 36.78 36.48 to 36.92
Barrick Gold Corporation 33.42 32.76 to 34.05
Bel Fuse Inc. 154.84 153.41 to 155.58
Benitec Biopharma Limited 13.93 13.31 to 14.20
BioCryst Pharmaceuticals, Inc. 7.66 7.54 to 7.69
Biogen Inc. 176.40 175.72 to 176.99
BioMarin Pharmaceutical Inc. 58.99 58.87 to 60.07
Bio-Techne Corp 59.12 58.54 to 59.32
Blackbaud, Inc. 63.52 63.36 to 64.46
Booking Holdings Inc. 5427.15 5413.24 to 5455.29
Boxlight Corporation 1.91 1.86 to 2.35
Brighthouse Financial, Inc. 16.69 16.47 to 16.70
Broadcom Inc. 349.92 348.00 to 352.68
Broadway Financial Corporation 6.01 6.00 to 6.20
BRP Inc. 76.66 74.49 to 77.45
Bruker Corporation 47.51 47.28 to 48.72
Cadiz, Inc. 5.64 5.36 to 5.95
Caesarstone Ltd. 1.90 1.76 to 2.05
Calamos Global Dynamic Income Fund 7.42 7.40 to 7.44
Calamos Global Total Return Fund 11.47 11.43 to 11.56
Calamos Strategic Total Return Fund 19.41 19.32 to 19.47
Camtek Ltd. 108.60 108.16 to 110.04
Capital Southwest Corporation 22.07 21.90 to 22.19
Capricor Therapeutics, Inc. 28.96 28.20 to 30.09
Cardlytics, Inc. 1.16 1.14 to 1.29
CareTrust REIT, Inc. 37.07 36.59 to 37.07
Carver Bancorp, Inc. 1.42 1.40 to 1.63
Casella Waste Systems, Inc. 100.29 100.24 to 101.73
Caseys General Stores, Inc. 561.60 560.57 to 569.80
Cellectis S.A. 4.78 4.70 to 5.00
Celsius Holdings, Inc. 46.14 46.06 to 46.99
Cemtrex Inc. 2.97 2.44 to 3.38
Centrexion Therapeutics Corporation 1.30 1.17 to 1.32
Century Aluminum Company 39.69 39.22 to 40.83
Ceragon Networks Ltd. 2.08 2.05 to 2.12
CEVA, Inc. 21.77 21.37 to 21.80
Chart Industries, Inc. 206.15 205.80 to 206.40
Charter Communications, Inc. 209.60 207.88 to 211.01
China Recycling Energy Corporation 1.33 1.18 to 1.37
ChinaNet Online Holdings, Inc. 1.27 1.23 to 1.29
ChipMOS TECHNOLOGIES INC. 30.46 30.01 to 30.65
CHS Inc 24.77 24.66 to 24.77
Cibus Corp. 1.69 1.60 to 1.80
Cidara Therapeutics, Inc. 220.80 220.40 to 220.80
Cintas Corporation 190.35 189.68 to 191.32
ClearBridge Dividend Strategy ESG ETF 54.52 54.48 to 54.63
ClearBridge Large Cap Growth ESG ETF 82.87 82.76 to 83.19
Clearfield, Inc. 29.42 29.39 to 29.97
Clearside Biomedical, Inc. 0.41 0.37 to 0.59
CME Group Inc. 275.83 275.69 to 278.58
Coda Octopus Group, Inc. 9.28 8.90 to 9.29
Coffee Holding Co., Inc. 3.93 3.92 to 4.08
Cognex Corporation 36.37 36.26 to 36.65
Coherent, Inc. 189.02 183.55 to 190.75
Coherus BioSciences, Inc. 1.41 1.35 to 1.46
Cohu, Inc. 23.73 23.31 to 23.85
Colliers International Group Inc. 149.77 148.76 to 150.35
Columbia Sportswear Company 56.18 55.03 to 56.49
Columbus McKinnon Corporation 17.64 17.60 to 17.86
Comcast Corporation 29.97 29.77 to 30.10
Commvault Systems, Inc. 126.79 125.92 to 128.33
Comtech Telecommunications Corp. 5.37 5.08 to 5.65
CONMED Corporation 41.48 40.71 to 41.56
Copart, Inc. 39.50 39.28 to 39.72
CoStar Group, Inc. 67.86 66.97 to 67.96
Costco Wholesale Corporation 865.65 861.43 to 867.82
Credit Suisse AG 47.70 47.56 to 48.10
Cresud S.A.C.I.F. y A. 12.65 12.30 to 12.74
Criteo S.A. 20.59 20.18 to 20.88
Cross Country Healthcare, Inc. 8.25 8.07 to 8.33
Crown Crafts, Inc. 2.69 2.64 to 2.72
CryoPort, Inc. 9.64 9.40 to 9.67
Cumberland Pharmaceuticals Inc. 3.96 3.78 to 4.11
Daktronics, Inc. 19.61 19.05 to 19.87
Data I/O Corporation 3.24 3.22 to 3.40
Del Taco Restaurants, Inc. 0.41 0.40 to 0.41
DENTSPLY SIRONA Inc. 11.40 11.13 to 11.45
Deswell Industries, Inc. 3.60 3.54 to 3.68
DexCom, Inc. 67.06 66.86 to 67.71
Diamond Hill Investment Group, Inc. 169.51 169.49 to 170.23
Diamondback Energy, Inc. 151.25 149.44 to 152.30
DMC Global Inc. 6.80 6.65 to 6.83
Dogness (International) Corporation 10.42 10.15 to 10.50
Donegal Group, Inc. 16.75 16.74 to 16.76
Dynavax Technologies Corporation 15.37 15.37 to 15.43
Eagle Bancorp Montana, Inc. 19.95 19.83 to 20.08
eBay Inc. 87.10 86.48 to 87.83
EchoStar Corporation 109.20 107.99 to 110.87
EDAP TMS S.A. 3.21 3.20 to 3.36
eHealth, Inc. 4.54 4.26 to 4.55
Ekso Bionics Holdings, Inc. 10.57 6.96 to 12.70
Elbit Systems Ltd. 579.00 575.23 to 584.45
Electronic Arts Inc. 204.35 204.27 to 204.51
Enanta Pharmaceuticals, Inc. 15.90 15.80 to 16.88
Encore Capital Group Inc 55.19 54.80 to 56.00
Entegris, Inc. 86.69 84.15 to 86.79
Entera Bio Ltd. 2.00 1.80 to 2.04
Equillium, Inc. 1.55 1.43 to 1.63
Equinix, Inc. 769.71 762.99 to 771.70
Ericsson 9.78 9.73 to 9.82
Erie Indemnity Company 287.85 283.92 to 289.66
Escalade, Incorporated 13.41 13.35 to 13.61
Eton Pharmaceuticals, Inc. 16.79 16.62 to 16.96
Etsy, Inc. 56.59 55.56 to 56.78
Euro Tech Holdings Company Limited 1.23 1.20 to 1.26
Euroseas Ltd. 55.04 55.00 to 56.69
Everspin Technologies, Inc. 9.36 9.16 to 9.58
EVINE Live Inc. 7.06 6.67 to 7.17
Evoke Pharma, Inc. 11.00 10.98 to 11.00
Exact Sciences Corporation 101.90 101.62 to 101.93
Exelixis, Inc. 44.04 44.01 to 45.41
ExlService Holdings, Inc. 42.75 42.71 to 43.21
Extreme Networks, Inc. 16.89 16.80 to 16.95
Eyegate Pharmaceuticals, Inc. 36.04 36.04 to 36.04
EyePoint Pharmaceuticals, Inc. 17.89 17.87 to 18.50
Famous Dave's of America, Inc. 221.25 220.69 to 231.00
Fennec Pharmaceuticals Inc. 7.76 7.53 to 8.10
Fidelity Nasdaq Composite Index Tracking Stock 92.10 92.02 to 92.44
Fidelity Southern Corporation 9.43 9.11 to 9.46
First Citizens BancShares, Inc. 2160.26 2155.00 to 2173.18
First Guaranty Bancshares, Inc. 5.40 5.14 to 5.49
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 37.73 37.60 to 37.99
First Trust BuyWrite Income ETF 23.72 23.71 to 23.82
First Trust California Municipal High income ETF 49.26 49.20 to 49.31
First Trust Capital Strength ETF 93.26 93.12 to 93.47
First Trust CEF Income Opportunity ETF 22.99 22.93 to 23.06
First Trust Cloud Computing ETF 131.36 131.34 to 132.15
First Trust Developed Markets Ex-US AlphaDEX Fund 79.93 79.80 to 80.32
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 58.71 58.71 to 58.71
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.68 36.63 to 36.80
First Trust Dorsey Wright Focus 5 ETF 63.49 63.40 to 63.78
First Trust Dorsey Wright International Focus 5 ETF 24.80 24.80 to 25.01
First Trust Dorsey Wright Momentum & Dividend ETF 41.92 41.92 to 42.03
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.34 35.34 to 35.46
First Trust DorseyWright DALI 1 ETF 29.01 29.01 to 29.17
First Trust Dow Jones International Internet ETF 34.15 34.15 to 34.50
First Trust Emerging Markets AlphaDEX Fund 27.51 27.48 to 27.56
First Trust Emerging Markets Equity Select ETF 55.49 55.49 to 55.52
First Trust Emerging Markets Local Currency Bond ETF 29.81 29.75 to 29.89
First Trust Emerging Markets Small Cap AlphaDEX Fund 42.21 42.01 to 42.45
First Trust Europe AlphaDEX Fund 53.97 53.87 to 54.17
First Trust Eurozone AlphaDEX ETF 61.59 61.42 to 61.91
First Trust Germany AlphaDEX Fund 62.55 62.51 to 62.76
First Trust High Yield Long/Short ETF 41.90 41.69 to 41.97
First Trust India Nifty 50 Equal Weight ETF 57.87 57.76 to 58.04
First Trust Indxx Global Agriculture ETF 26.29 26.27 to 26.35
First Trust Indxx Global Natural Resources Income ETF 15.78 15.77 to 15.84
First Trust Indxx Innovative Transaction & Process ETF 59.81 59.81 to 59.99
First Trust International Equity Opportunities ETF 59.80 59.60 to 59.84
First Trust IPOX Europe Equity Opportunities ETF 31.56 31.56 to 31.66
First Trust Large Cap Core AlphaDEX Fund 119.63 119.61 to 119.89
First Trust Large Cap Growth AlphaDEX Fund 161.48 161.40 to 162.37
First Trust Large Cap Value AlphaDEX Fund 86.77 86.67 to 86.90
First Trust Latin America AlphaDEX Fund 22.97 22.64 to 23.08
First Trust Low Duration Opportunities ETF 50.04 49.99 to 50.11
First Trust Low Duration Strategic Focus ETF 19.17 19.16 to 19.20
First Trust Managed Municipal ETF 51.12 51.12 to 51.17
First Trust Multi-Asset Diversified Income Index Fund 15.76 15.68 to 15.78
First Trust Municipal High Income ETF 47.91 47.82 to 47.92
First Trust Nasdaq Artificial Intelligence and Robotics ETF 52.43 52.41 to 52.84
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 154.23 154.11 to 154.69
First Trust NASDAQ Global Auto Index Fund 78.65 78.55 to 78.91
First Trust Nasdaq Oil & Gas ETF 28.11 27.93 to 28.16
First Trust Nasdaq Pharmaceuticals ETF 33.17 33.09 to 33.39
First Trust Nasdaq Semiconductor ETF 131.41 131.15 to 132.42
First Trust NASDAQ Technology Dividend Index Fund 97.74 97.71 to 98.13
First Trust NASDAQ-100 Equal Weighted Index Fund 143.39 143.35 to 143.98
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 100.08 100.04 to 100.17
First Trust NASDAQ-100- Technology Index Fund 233.03 233.03 to 234.69
First Trust Rising Dividend Achievers ETF 70.16 70.12 to 70.50
First Trust RiverFront Dynamic Developed International ETF 80.87 80.87 to 81.23
First Trust RiverFront Dynamic Emerging Markets ETF 79.14 78.93 to 79.20
First Trust RiverFront Dynamic Europe ETF 75.37 74.96 to 75.45
First Trust S&P International Dividend Aristocrats ETF 20.64 20.60 to 20.68
First Trust Senior Loan Fund ETF 45.88 45.87 to 45.93
First Trust Switzerland AlphaDEX Fund 80.51 80.51 to 80.51
First Trust TCW Opportunistic Fixed Income ETF 44.42 44.36 to 44.45
First Trust United Kingdom AlphaDEX Fund 51.15 50.96 to 51.27
First US Bancshares, Inc. 13.60 13.51 to 13.69
FirstService Corporation 155.88 155.59 to 157.03
Five Below, Inc. 188.59 186.60 to 191.91
FlexShares Credit-Scored US Corporate Bond Index Fund 49.20 49.15 to 49.22
Fluent, Inc. 2.40 2.35 to 2.55
Fonar Corporation 18.60 18.58 to 18.86
FormFactor, Inc. 57.10 57.02 to 58.21
Formula Systems (1985) Ltd. 167.02 167.02 to 167.02
Forrester Research, Inc. 7.65 7.42 to 7.73
Fortress Biotech, Inc. 3.58 3.54 to 3.70
Fortress Biotech, Inc. 9.33 9.18 to 9.40
Fossil Group, Inc. 3.88 3.77 to 3.93
Freightcar America, Inc. 11.32 11.23 to 11.67
Frequency Electronics, Inc. 54.75 54.60 to 58.26
frontdoor, inc. 58.35 58.05 to 58.79
Funko, Inc. 3.38 3.33 to 3.42
G. Willi-Food International, Ltd. 28.97 28.61 to 29.40
Galapagos NV 32.61 32.56 to 33.37
Gaming and Leisure Properties, Inc. 45.05 44.67 to 45.11
Garmin Ltd. 205.60 205.00 to 206.41
GCI Liberty, Inc. 36.37 36.37 to 36.81
Gentherm Inc 37.49 36.87 to 37.57
Geospace Technologies Corporation 17.41 17.03 to 17.85
GigaMedia Limited 1.53 1.53 to 1.54
Gilat Satellite Networks Ltd. 13.07 12.95 to 13.29
Gilead Sciences, Inc. 123.18 122.95 to 125.00
Gladstone Commercial Corporation 20.87 20.81 to 21.02
Gladstone Investment Corporation 25.22 25.18 to 25.22
Gladstone Land Corporation 9.09 8.88 to 9.11
Gladstone Land Corporation 18.88 18.75 to 18.95
Global Indemnity Limited 28.45 27.73 to 28.48
Global Self Storage, Inc. 5.10 5.02 to 5.17
Global X Autonomous & Electric Vehicles ETF 29.94 29.81 to 30.12
Global X DAX Germany ETF 45.87 45.73 to 46.00
Global X Future Analytics Tech ETF 51.36 51.34 to 51.69
Global X Millennials Thematic ETF 47.20 47.03 to 47.34
Global X MSCI SuperDividend EAFE ETF 19.49 19.45 to 19.53
Global X NASDAQ-100 Covered Call ETF 17.73 17.73 to 17.76
Global X Robotics & Artificial Intelligence ETF 36.58 36.56 to 36.95
Global X S&P 500 Catholic Values ETF 82.84 82.81 to 83.03
Global X Social Media ETF 55.54 55.38 to 55.64
Global X SuperDividend REIT ETF 21.81 21.71 to 21.85
Globus Maritime Limited 1.75 1.75 to 1.78
Gogo Inc. 4.73 4.63 to 4.77
Golar LNG Limited 37.29 37.22 to 37.77
Golub Capital BDC, Inc. 13.54 13.44 to 13.55
Goosehead Insurance, Inc. 74.57 72.96 to 75.66
Grand Canyon Education, Inc. 167.00 166.12 to 168.43
Great Elm Capital Corp. 6.95 6.85 to 7.05
Greenlight Reinsurance, Ltd. 14.50 14.18 to 14.64
Greenpro Capital Corp. 1.82 1.72 to 1.83
Grifols, S.A. 9.20 9.04 to 9.21
Grindrod Shipping Holdings Ltd. 27.79 27.79 to 27.88
Groupon, Inc. 17.84 17.51 to 18.14
Grupo Financiero Galicia S.A. 54.06 53.58 to 55.11
GSI Technology, Inc. 6.44 6.43 to 6.89
Gulf Island Fabrication, Inc. 11.95 11.94 to 11.97
Gulfport Energy Corporation 214.55 210.93 to 214.80
Gyrodyne , LLC 9.24 9.01 to 9.26
Halozyme Therapeutics, Inc. 67.70 67.16 to 68.91
Hamilton Lane Incorporated 135.83 135.24 to 137.04
Harrow Health, Inc. 50.02 49.70 to 51.01
Hasbro, Inc. 82.67 82.38 to 82.91
Haymaker Acquisition Corp. 11.38 11.36 to 11.43
Healthcare Services Group, Inc. 19.79 19.63 to 19.87
Heidrick & Struggles International, Inc. 59.01 58.99 to 59.02
Helen of Troy Limited 21.27 20.95 to 21.45
Hennessy Capital Acquisition Corp. IV 10.05 10.05 to 10.05
Heron Therapeutics, Inc. 1.35 1.29 to 1.39
Highway Holdings Limited 1.57 1.56 to 1.69
Hooker Furniture Corporation 11.00 10.93 to 11.15
Hovnanian Enterprises Inc 20.45 20.40 to 20.49
Hurco Companies, Inc. 15.58 15.40 to 16.14
IAC/InterActiveCorp 39.59 39.58 to 40.24
IBEX Holdings Limited 38.50 38.34 to 39.49
Ichor Holdings 18.98 18.87 to 19.37
ICON plc 183.00 180.48 to 183.16
Immersion Corporation 6.79 6.75 to 6.84
ImmuCell Corporation 6.11 6.01 to 6.48
Immutep Limited 2.93 2.86 to 3.00
Impinj, Inc. 168.60 168.03 to 173.56
Innodata Inc. 51.63 51.10 to 52.75
Innovative Solutions and Support, Inc. 19.68 19.21 to 19.82
Insight Enterprises, Inc. 82.94 82.39 to 84.68
Inspired Entertainment, Inc. 9.46 9.42 to 9.74
Intel Corporation 37.32 36.67 to 38.26
Inter Parfums, Inc. 84.64 84.16 to 85.36
Interface, Inc. 28.87 28.44 to 28.91
Intuitive Surgical, Inc. 572.63 570.45 to 574.77
Invesco Dividend Achievers ETF 51.86 51.85 to 51.92
Invesco DWA Developed Markets Momentum ETF 49.26 49.17 to 49.50
Invesco DWA Energy Momentum ETF 45.51 45.48 to 45.69
Invesco DWA Industrials Momentum ETF 176.67 176.56 to 178.70
Invesco DWA Momentum ETF 117.71 117.67 to 118.66
Invesco Global Water ETF 44.52 44.40 to 44.68
Invesco International BuyBack Achievers ETF 55.78 55.78 to 55.99
Invesco International Dividend Achievers ETF 22.11 22.05 to 22.14
Invesco KBW Property & Casualty Insurance ETF 128.36 127.95 to 128.58
Invesco Nasdaq Internet ETF 54.33 54.28 to 54.54
Invesco QQQ Trust, Series 1 619.42 619.22 to 622.18
Invesco S&P SmallCap Energy ETF 43.25 43.20 to 43.70
Invesco S&P SmallCap Utilities & Communication Services ETF 57.86 57.86 to 57.99
Invesco Strategic US ETF 57.55 57.49 to 57.62
Iovance Biotherapeutics, Inc. 2.77 2.74 to 2.88
iQIYI, Inc. 1.95 1.94 to 2.00
iRadimed Corporation 97.77 97.14 to 98.10
iRhythm Technologies, Inc. 178.57 177.24 to 178.96
IRIDEX Corporation 1.15 1.15 to 1.17
Iridium Communications Inc 17.51 17.08 to 17.67
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.73 50.70 to 50.74
iShares 1-3 Year Treasury Bond ETF 82.85 82.83 to 82.86
iShares 20+ Year Treasury Bond ETF 87.86 87.67 to 88.04
iShares 3-7 Year Treasury Bond ETF 119.56 119.49 to 119.61
iShares 7-10 Year Treasury Bond ETF 96.48 96.40 to 96.56
iShares Asia 50 ETF 97.96 97.80 to 98.17
iShares Broad USD Investment Grade Corporate Bond ETF 51.93 51.86 to 51.96
iShares Commodities Select Strategy ETF 25.11 25.11 to 25.22
iShares Core 1-5 Year USD Bond ETF 48.78 48.75 to 48.79
iShares Core MSCI Total International Stock ETF 84.97 84.96 to 85.35
iShares Core S&P U.S. Growth ETF 169.21 169.19 to 169.80
iShares Core S&P U.S. Value ETF 103.32 103.24 to 103.50
iShares Core Total USD Bond Market ETF 46.65 46.61 to 46.68
iShares ESG 1-5 Year USD Corporate Bond ETF 25.26 25.23 to 25.26
iShares ESG MSCI EAFE ETF 95.53 95.50 to 95.87
iShares ESG MSCI EM ETF 44.35 44.27 to 44.43
iShares ESG MSCI USA ETF 150.14 150.06 to 150.48
iShares ESG USD Corporate Bond ETF 23.45 23.41 to 23.46
iShares Fallen Angels USD Bond ETF 27.34 27.30 to 27.34
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 23.17 23.13 to 23.28
iShares Global Green Bond ETF 48.01 47.96 to 48.01
iShares Global Infrastructure ETF 61.72 61.60 to 61.83
iShares GNMA Bond ETF 44.52 44.38 to 44.58
iShares Intermediate-Term Corporate Bond ETF 54.04 53.96 to 54.07
iShares J.P. Morgan USD Emerging Markets Bond ETF 96.47 96.47 to 96.62
iShares MBS ETF 95.45 95.32 to 95.48
iShares MSCI ACWI ex US Index Fund 67.43 67.40 to 67.62
iShares MSCI ACWI Index Fund 142.41 142.33 to 142.74
iShares MSCI All Country Asia ex Japan Index Fund 93.43 93.30 to 93.59
iShares MSCI Brazil Small-Cap ETF 13.02 12.96 to 13.08
iShares MSCI China ETF 60.58 60.52 to 60.77
iShares MSCI EAFE Small-Cap ETF 77.88 77.86 to 78.18
iShares MSCI Emerging Markets Asia ETF 94.21 94.03 to 94.40
iShares MSCI Emerging Markets ex China ETF 72.74 72.65 to 72.91
iShares MSCI Europe Financials Sector Index Fund 37.28 37.26 to 37.44
iShares MSCI Europe Small-Cap ETF 68.88 68.83 to 69.12
iShares MSCI Global Gold Miners ETF 74.83 74.25 to 75.62
iShares MSCI Global Impact ETF 84.72 84.72 to 85.24
iShares MSCI New Zealand ETF 45.41 45.37 to 45.70
iShares MSCI Qatar ETF 18.95 18.94 to 18.96
iShares PHLX SOX Semiconductor Sector Index Fund 304.92 304.70 to 307.48
iShares S&P Global Timber & Forestry Index Fund 72.39 72.10 to 72.54
iShares Short-Term Corporate Bond ETF 52.93 52.89 to 52.95
Isramco, Inc. 12.40 11.86 to 12.40
J. W. Mays, Inc. 39.03 39.03 to 39.03
JAKKS Pacific, Inc. 16.75 16.54 to 16.86
Jazz Pharmaceuticals plc 170.82 169.49 to 171.66
Jerash Holdings (US), Inc. 3.01 3.01 to 3.15
Kaiser Aluminum Corporation 118.11 117.56 to 119.13
Karyopharm Therapeutics Inc. 7.31 7.16 to 7.52
Kelly Services, Inc. 8.95 8.95 to 8.95
Key Tronic Corporation 2.63 2.51 to 2.64
Kforce, Inc. 31.88 31.32 to 31.91
Kingstone Companies, Inc 17.05 16.90 to 17.24
Kinsale Capital Group, Inc. 395.26 392.49 to 397.00
KLA-Tencor Corporation 1243.65 1241.23 to 1267.61
Kodiak Sciences Inc 27.95 27.45 to 29.72
Kornit Digital Ltd. 14.33 14.29 to 14.55
Krystal Biotech, Inc. 247.88 246.90 to 256.00
Lake Shore Bancorp, Inc. 14.88 14.70 to 14.97
Lakeland Industries, Inc. 8.49 8.47 to 8.94
Lam Research Corporation 173.78 173.59 to 177.36
Lantheus Holdings, Inc. 67.16 66.64 to 67.45
Lantronix, Inc. 5.75 5.66 to 5.93
Laureate Education, Inc. 33.94 33.83 to 34.08
Legg Mason Global Infrastructure ETF 27.49 27.49 to 27.49
LendingTree, Inc. 53.29 53.20 to 55.00
LexinFintech Holdings Ltd. 3.29 3.28 to 3.40
Liberty Broadband Corporation 48.62 48.26 to 49.00
Liberty Broadband Corporation 48.82 48.48 to 49.19
Liberty Global plc 11.23 11.04 to 11.30
Liberty Global plc 11.10 11.10 to 11.10
Liberty Global plc 11.14 10.91 to 11.25
Liberty Media Corporation 89.26 88.64 to 89.69
Liberty Media Corporation 98.21 97.65 to 98.77
Lifetime Brands, Inc. 3.97 3.95 to 4.15
Lifeway Foods, Inc. 23.89 22.86 to 23.90
LightPath Technologies, Inc. 10.56 10.00 to 10.78
Lincoln Educational Services Corporation 24.61 24.49 to 25.05
Lindblad Expeditions Holdings Inc. 14.42 14.22 to 14.65
Lipocine Inc. 6.57 5.88 to 6.64
Littelfuse, Inc. 257.35 255.93 to 258.84
LKQ Corporation 30.81 30.40 to 30.82
Loop Industries, Inc. 1.03 0.98 to 1.03
lululemon athletica inc. 210.67 210.47 to 213.18
Lumentum Holdings Inc. 371.18 370.00 to 380.32
MACOM Technology Solutions Holdings, Inc. 174.87 173.73 to 175.85
MacroGenics, Inc. 1.56 1.55 to 1.63
Madrigal Pharmaceuticals, Inc. 583.73 578.00 to 590.00
Magyar Bancorp, Inc. 17.53 17.53 to 17.53
Marker Therapeutics, Inc. 1.47 1.45 to 1.54
MarketAxess Holdings, Inc. 182.51 182.39 to 184.39
Marriott International 313.94 313.55 to 315.51
Martin Midstream Partners L.P. 2.68 2.60 to 2.77
Marvell Technology Group Ltd. 86.75 85.65 to 88.10
Medpace Holdings, Inc. 568.85 562.00 to 574.01
MercadoLibre, Inc. 2020.88 1997.06 to 2025.19
Mercer International Inc. 2.02 1.99 to 2.07
Mercury Systems Inc 73.85 73.11 to 76.50
Meridian Corporation 17.66 17.53 to 17.80
Merit Medical Systems, Inc. 88.56 87.75 to 88.87
Methanex Corporation 40.28 39.89 to 40.55
Micron Technology, Inc. 292.63 292.01 to 298.83
Microsoft Corporation 487.55 484.95 to 489.68
Millicom International Cellular S.A. 55.09 54.39 to 55.65
Minerva Neurosciences, Inc 4.06 3.90 to 4.24
Mitcham Industries, Inc. 8.72 8.65 to 9.25
Mitek Systems, Inc. 10.54 10.41 to 10.64
MKS Instruments, Inc. 161.82 161.60 to 163.84
MMTec, Inc. 3.31 3.23 to 3.35
Mondelez International, Inc. 54.81 54.74 to 55.25
Monster Beverage Corporation 77.41 77.11 to 77.72
Morningstar, Inc. 218.00 216.93 to 220.00
NanoVibronix, Inc. 4.02 4.01 to 4.25
Nasdaq, Inc. 98.18 98.06 to 99.59
National Energy Services Reunited Corp. 15.63 15.21 to 15.64
National Research Corporation 18.65 18.59 to 19.38
Natural Alternatives International, Inc. 3.52 3.38 to 3.55
Navient Corporation 20.38 20.10 to 20.45
NCS Multistage Holdings, Inc. 41.15 40.20 to 41.33
NeoGenomics, Inc. 12.23 12.02 to 12.42
NetEase, Inc. 140.45 140.40 to 142.74
NETGEAR, Inc. 24.57 23.93 to 24.81
Newell Brands Inc. 3.78 3.78 to 3.86
Newmark Group, Inc. 17.51 17.46 to 17.66
News Corporation 29.92 29.73 to 30.12
News Corporation 26.39 26.15 to 26.50
Newtek Business Services Corp. 25.50 25.50 to 25.50
Newtek Business Services Corp. 25.18 25.18 to 25.18
Nexstar Media Group, Inc. 205.14 201.31 to 206.59
NextDecade Corporation 5.41 5.39 to 5.50
NICE Ltd 113.02 112.36 to 113.95
nLIGHT, Inc. 38.55 38.40 to 39.66
NMI Holdings Inc 41.21 41.16 to 41.49
Noodles & Company 0.69 0.65 to 0.70
Nordson Corporation 243.96 242.21 to 244.16
Nortech Systems Incorporated 7.33 7.28 to 7.50
Northeast Bancorp 105.02 102.98 to 106.00
Norwegian Cruise Line Holdings Ltd. 22.41 22.15 to 22.63
Nova Measuring Instruments Ltd. 336.04 334.37 to 339.74
NovoCure Limited 13.22 13.18 to 13.41
NuCana plc 3.53 3.34 to 3.58
Nutanix, Inc. 51.99 51.78 to 52.48
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.62 28.40 to 28.69
NVIDIA Corporation 187.55 186.93 to 188.99
Office Depot, Inc. 28.00 27.99 to 28.00
Old Dominion Freight Line, Inc. 159.31 158.35 to 160.78
Omeros Corporation 16.96 16.00 to 17.47
Omnicell, Inc. 45.92 45.67 to 46.32
OneSpan Inc. 13.00 12.86 to 13.05
Opera Limited 14.33 14.28 to 14.74
OraSure Technologies, Inc. 2.47 2.40 to 2.50
OrthoPediatrics Corp. 17.96 17.41 to 18.04
Ovid Therapeutics Inc. 1.63 1.59 to 1.65
Oxbridge Re Holdings Limited 0.18 0.17 to 0.20
Oxford Lane Capital Corp. 14.59 14.30 to 14.61
Oxford Lane Capital Corp. 23.75 23.56 to 23.75
Pan American Silver Corp. 52.24 51.18 to 53.03
Patriot National Bancorp Inc. 1.82 1.76 to 1.88
Patterson-UTI Energy, Inc. 6.08 5.97 to 6.15
Paylocity Holding Corporation 152.98 152.84 to 153.89
PDF Solutions, Inc. 29.65 29.34 to 29.88
Pegasystems Inc. 61.32 61.06 to 62.36
Penn National Gaming, Inc. 14.78 14.72 to 15.03
Pilgrim's Pride Corporation 39.66 39.55 to 39.77
Pinduoduo Inc. 113.80 113.53 to 115.34
Pioneer Power Solutions, Inc. 4.58 4.41 to 4.73
Pixelworks, Inc. 6.46 6.13 to 6.62
Popular, Inc. 125.96 124.09 to 126.37
Popular, Inc. 25.46 25.40 to 25.46
PRA Group, Inc. 17.72 17.52 to 17.81
PrimeEnergy Resources Corporation 176.39 175.57 to 180.78
Principal Price Setters Index ETF 76.97 76.97 to 77.04
Principal U.S. Mega-Cap Multi-Factor Index ETF 68.89 68.85 to 69.05
ProPhase Labs, Inc. 0.44 0.38 to 0.47
ProShares Equities for Rising Rates ETF 64.88 64.83 to 64.88
ProShares UltraPro QQQ 54.09 54.04 to 54.82
ProShares UltraShort Nasdaq Biotechnology 9.47 9.32 to 9.50
Prospect Capital Corporation 2.55 2.48 to 2.58
Puma Biotechnology Inc 6.01 5.99 to 6.15
Qiagen N.V. 45.60 45.44 to 46.02
Quidel Corporation 29.30 29.01 to 29.47
Radcom Ltd. 13.36 13.26 to 13.49
Radware Ltd. 24.13 24.09 to 24.39
Ramaco Resources, Inc. 17.39 17.29 to 18.75
Rambus, Inc. 94.69 93.49 to 96.33
Rapid7, Inc. 15.62 15.24 to 15.75
Rave Restaurant Group, Inc. 3.23 3.19 to 3.42
Reading International Inc 11.28 11.12 to 11.70
Recon Technology, Ltd. 1.53 1.40 to 1.65
Red Rock Resorts, Inc. 63.03 62.49 to 63.29
Red Violet, Inc. 56.98 56.82 to 57.89
Regency Centers Corporation 69.60 69.38 to 69.87
Regeneron Pharmaceuticals, Inc. 773.94 770.30 to 777.77
Repligen Corporation 166.59 162.02 to 167.09
Ribbon Communications Inc. 2.95 2.91 to 2.98
Richardson Electronics, Ltd. 10.95 10.46 to 11.16
Rigel Pharmaceuticals, Inc. 42.83 41.54 to 42.91
Rocket Pharmaceuticals, Inc. 3.42 3.36 to 3.52
Rocky Mountain Chocolate Factory, Inc. 1.86 1.77 to 1.89
Roku, Inc. 110.82 110.30 to 112.13
Ryanair Holdings plc 73.02 72.81 to 73.22
Sabra Health Care REIT, Inc. 18.99 18.85 to 19.02
Saia, Inc. 332.34 327.45 to 333.40
Sanofi 48.74 48.66 to 48.95
Sapiens International Corporation N.V. 43.45 43.43 to 43.49
SBA Communications Corporation 194.76 192.71 to 195.52
Scholastic Corporation 29.53 29.46 to 30.99
Security National Financial Corporation 9.21 9.09 to 9.34
Selective Insurance Group, Inc. 84.58 83.36 to 85.08
SELLAS Life Sciences Group, Inc. 3.31 3.15 to 3.99
Semtech Corporation 75.16 75.00 to 76.57
Seneca Foods Corp. 109.56 109.56 to 109.56
Shenandoah Telecommunications Co 11.62 11.46 to 11.84
ShotSpotter, Inc. 8.08 8.00 to 8.12
Sify Technologies Limited 12.07 12.05 to 12.57
Silgan Holdings Inc. 41.00 40.50 to 41.16
Silicon Motion Technology Corporation 90.46 89.13 to 92.88
Silvercrest Asset Management Group Inc. 15.31 15.19 to 15.46
SiNtx Technologies, Inc. 3.76 3.61 to 3.80
SLM Corporation 27.20 27.09 to 27.52
Smart Sand, Inc. 3.95 3.82 to 4.07
Sohu.com Limited 15.71 15.62 to 16.01
Solar Capital Ltd. 15.46 15.24 to 15.48
Sol-Gel Technologies Ltd. 42.46 40.60 to 44.09
Sonoma Pharmaceuticals, Inc. 3.62 3.49 to 3.64
Spok Holdings, Inc. 13.27 13.06 to 13.36
Sprott Focus Trust, Inc. 8.72 8.67 to 8.78
Sprouts Farmers Market, Inc. 80.15 79.90 to 81.23
SPS Commerce, Inc. 90.81 90.73 to 92.14
SS&C Technologies Holdings, Inc. 88.50 88.22 to 89.50
Star Bulk Carriers Corp. 19.26 19.24 to 19.78
StealthGas, Inc. 7.06 7.01 to 7.17
Stitch Fix, Inc. 5.37 5.22 to 5.40
StoneCo Ltd. 15.06 14.82 to 15.28
Strategic Education, Inc. 81.12 80.51 to 81.53
Strategy Shares Nasdaq 7HANDL Index ETF 22.14 22.12 to 22.17
SunOpta, Inc. 3.86 3.80 to 3.97
Sunrun Inc. 19.09 19.03 to 19.89
SuperCom, Ltd. 9.44 9.04 to 9.45
Sutro Biopharma, Inc. 11.67 11.03 to 11.92
Synaptics Incorporated 75.01 74.95 to 75.93
Synchronoss Technologies, Inc. 8.59 8.52 to 8.61
Synopsys, Inc. 474.49 472.04 to 478.78
Tactile Systems Technology, Inc. 29.25 29.16 to 29.60
Taitron Components Incorporated 1.05 1.03 to 1.27
Take-Two Interactive Software, Inc. 257.91 254.46 to 260.04
Tandem Diabetes Care, Inc. 22.51 22.17 to 22.55
Tandy Leather Factory, Inc. 2.69 2.68 to 2.69
TAT Technologies Ltd. 44.54 43.73 to 45.95
Taylor Devices, Inc. 63.00 60.05 to 63.24
TCG BDC, Inc. 12.71 12.64 to 12.79
TechTarget, Inc. 5.36 5.15 to 5.39
Tenax Therapeutics, Inc. 12.00 11.70 to 12.32
Teradyne, Inc. 196.67 195.00 to 198.20
The Carlyle Group L.P. 60.13 59.95 to 60.56
The Goodyear Tire & Rubber Company 8.95 8.66 to 9.01
The Kraft Heinz Company 24.43 24.17 to 24.54
The Lovesac Company 15.12 15.00 to 15.35
The Middleby Corporation 150.92 149.08 to 152.58
The Simply Good Foods Company 19.85 19.65 to 20.19
The Trade Desk, Inc. 38.12 38.10 to 38.90
Theravance Biopharma, Inc. 18.91 18.69 to 19.03
Tiptree Inc. 18.41 18.20 to 18.48
T-Mobile US, Inc. 203.80 201.68 to 204.21
Tower Semiconductor Ltd. 120.67 120.45 to 125.49
Trident Acquisitions Corp. 10.49 10.49 to 10.49
Trident Acquisitions Corp. 0.31 0.31 to 0.31
Trillium Therapeutics Inc. 20.27 20.27 to 20.32
TriMas Corporation 35.52 35.33 to 36.16
TripAdvisor, Inc. 14.64 13.74 to 14.81
TrueCar, Inc. 2.28 2.27 to 2.32
Trupanion, Inc. 38.17 37.51 to 38.47
TTM Technologies, Inc. 70.42 70.06 to 71.92
Tuniu Corporation 0.72 0.72 to 0.75
Twelve Seas Investment Company 9.99 9.96 to 9.99
Twenty-First Century Fox, Inc. 65.39 64.82 to 65.74
Twenty-First Century Fox, Inc. 73.70 73.55 to 74.21
Twin Disc, Incorporated 16.77 16.77 to 17.04
U.S. Auto Parts Network, Inc. 0.50 0.48 to 0.51
U.S. Gold Corp. 19.62 19.27 to 20.89
UFP Technologies, Inc. 235.14 233.57 to 238.99
Ulta Beauty, Inc. 606.89 601.00 to 611.19
Ultra Clean Holdings, Inc. 25.77 25.67 to 26.13
uniQure N.V. 23.78 23.74 to 24.79
United Bancorp, Inc. 14.44 14.20 to 14.58
United Natural Foods, Inc. 33.72 32.82 to 33.83
United-Guardian, Inc. 6.15 6.08 to 6.18
Universal Display Corporation 118.96 118.63 to 119.82
Universal Electronics Inc. 3.19 3.12 to 3.20
UroGen Pharma Ltd. 23.17 22.62 to 23.54
UTStarcom Holdings Corp 2.48 2.44 to 2.48
Uxin Limited 3.47 3.33 to 3.61
Valley National Bancorp 25.30 25.20 to 25.39
Vanda Pharmaceuticals Inc. 7.03 6.87 to 7.53
VanEck Vectors Pharmaceutical ETF 103.77 103.54 to 104.09
Vanguard Emerging Markets Government Bond ETF 67.56 67.55 to 67.65
Vanguard Intermediate-Term Corporate Bond ETF 83.99 83.88 to 84.06
Vanguard Intermediate-Term Treasury ETF 60.04 60.01 to 60.08
Vanguard International Dividend Appreciation ETF 91.84 91.84 to 92.09
Vanguard International High Dividend Yield ETF 90.40 90.32 to 90.57
Vanguard Long-Term Corporate Bond ETF 76.32 76.14 to 76.42
Vanguard Long-Treasury ETF 56.14 56.01 to 56.23
Vanguard Mortgage-Backed Securities ETF 47.18 47.09 to 47.18
Vanguard Russell 1000 ETF 311.38 311.23 to 312.07
Vanguard Russell 1000 Growth ETF 122.75 122.68 to 123.15
Vanguard Russell 1000 Value ETF 92.99 92.92 to 93.18
Vanguard Russell 3000 ETF 302.81 302.66 to 303.59
Vanguard Short-Term Corporate Bond ETF 79.81 79.74 to 79.82
Vanguard Short-Term Treasury ETF 58.76 58.73 to 58.76
Vanguard Total Bond Market ETF 74.27 74.18 to 74.29
Vanguard Total Corporate Bond ETF 77.89 77.80 to 77.95
Vanguard Total International Stock ETF 75.76 75.73 to 75.97
VEON Ltd. 52.91 52.59 to 53.24
VeriSign, Inc. 245.92 243.91 to 246.16
Verisk Analytics, Inc. 224.36 223.28 to 225.03
Verra Mobility Corporation 22.58 22.51 to 22.79
Verrica Pharmaceuticals Inc. 8.30 7.60 to 9.02
ViaSat, Inc. 35.34 34.18 to 35.51
Viavi Solutions Inc. 18.01 17.94 to 18.20
Vicor Corporation 113.70 111.55 to 116.33
VictoryShares International Volatility Wtd ETF 54.25 54.21 to 54.35
VictoryShares US 500 Enhanced Volatility Wtd ETF 74.42 74.35 to 74.59
VictoryShares US 500 Volatility Wtd ETF 91.74 91.74 to 91.84
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 66.38 66.26 to 66.45
VictoryShares US Large Cap High Div Volatility Wtd ETF 69.27 69.15 to 69.31
VictoryShares US Multi-Factor Minimum Volatility ETF 55.64 55.62 to 55.75
Viper Energy Partners LP 38.98 38.56 to 39.18
Virtu Financial, Inc. 34.30 33.96 to 34.47
Visterra, Inc. 47.92 47.55 to 48.49
Vodafone Group Plc 13.22 13.19 to 13.30
VSE Corporation 175.00 174.94 to 179.78
vTv Therapeutics Inc. 38.98 37.03 to 39.15
Vuzix Corporation 3.85 3.50 to 3.89
WAVE Life Sciences Ltd. 17.15 17.02 to 17.86
Weibo Corporation 10.15 10.15 to 10.29
Weight Watchers International Inc 333.58 332.64 to 334.13
Wheeler Real Estate Investment Trust, Inc. 4.82 4.43 to 4.83
Willamette Valley Vineyards, Inc. 3.04 2.90 to 3.15
Willamette Valley Vineyards, Inc. 3.14 3.02 to 3.28
Willdan Group, Inc. 108.30 107.72 to 110.98
Willis Lease Finance Corporation 137.82 134.10 to 140.64
WisdomTree Emerging Markets Quality Dividend Growth Fund 31.33 31.27 to 31.57
WisdomTree U.S. Quality Dividend Growth Fund 90.05 89.98 to 90.24
Xcel Energy Inc. 74.19 73.99 to 74.43
Xeris Pharmaceuticals, Inc. 7.31 7.24 to 7.49
XOMA Corporation 26.18 25.12 to 27.08
Xunlei Limited 7.18 7.17 to 7.44
Zillow Group, Inc. 69.34 69.04 to 70.20
AAR Corp. 84.51 83.98 to 85.23
AbbVie Inc. 230.84 229.74 to 232.02
Abercrombie & Fitch Company 129.76 127.00 to 131.91
Aberdeen Global Dynamic Dividend Fund 11.80 11.71 to 12.12
Aberdeen Global Premier Properties Fund 3.92 3.91 to 3.94
Aberdeen Income Credit Strategies Fund 5.45 5.44 to 5.49
Aberdeen Total Dynamic Dividend Fund 9.98 9.94 to 10.00
Acadia Realty Trust 20.92 20.86 to 21.17
Acuity Brands, Inc. 369.08 367.15 to 373.69
Adams Diversified Equity Fund, Inc. 23.30 23.26 to 23.38
Adams Natural Resources Fund, Inc. 21.64 21.64 to 21.79
Adecoagro S.A. 8.05 7.98 to 8.10
Adient plc 19.37 19.24 to 19.63
Adtalem Global Education Inc. 104.53 103.55 to 104.64
Advanced Drainage Systems, Inc. 148.71 147.44 to 150.00
AdvanSix Inc. 17.18 17.16 to 17.33
Advent Claymore Convertible Securities and Income Fund 12.66 12.61 to 12.68
Aegon NV 7.76 7.74 to 7.84
Aercap Holdings N.V. 143.95 143.37 to 145.39
Affiliated Managers Group, Inc. 292.08 290.02 to 298.04
AG Mortgage Investment Trust, Inc. 8.88 8.77 to 8.90
Agree Realty Corporation 72.56 72.41 to 72.75
Air Products and Chemicals, Inc. 247.85 246.05 to 248.80
Albany International Corporation 51.91 51.05 to 51.92
Albemarle Corporation 144.58 141.25 to 146.45
Alcoa Corporation 53.77 52.27 to 53.94
Alexander's, Inc. 219.69 216.11 to 220.10
Alexandria Real Estate Equities, Inc. 49.17 48.86 to 50.08
Algonquin Power & Utilities Corp. 6.26 6.16 to 6.31
Allegheny Technologies Incorporated 116.63 115.79 to 117.09
Allegion plc 161.35 160.29 to 161.64
Allete, Inc. 67.90 67.88 to 67.99
Alliance World Dollar Government Fund II 10.72 10.69 to 10.74
AllianzGI Convertible & Income Fund 15.40 15.33 to 15.45
AllianzGI Convertible & Income Fund II 14.06 13.99 to 14.08
AllianzGI Diversified Income & Convertible Fund 26.33 26.20 to 26.50
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.90 12.84 to 12.92
Allison Transmission Holdings, Inc. 99.85 99.66 to 101.09
Allstate Corporation (The) 208.66 207.16 to 209.40
Ally Financial Inc. 45.77 45.68 to 46.18
Amber Road, Inc. 1.72 1.67 to 1.76
Ameren Corporation 100.26 99.81 to 100.73
Ameresco, Inc. 30.07 29.83 to 30.90
America Movil, S.A.B. de C.V. 20.85 20.60 to 20.93
American Assets Trust, Inc. 19.08 18.94 to 19.15
American Eagle Outfitters, Inc. 26.93 26.00 to 27.12
American Electric Power Company, Inc. 115.99 115.45 to 116.21
American Financial Group, Inc. 137.94 137.70 to 138.47
American Homes 4 Rent 32.08 31.75 to 32.14
American International Group, Inc. 86.48 86.28 to 86.78
American Realty Investors, Inc. 16.70 16.00 to 16.70
Americold Realty Trust 12.75 12.60 to 12.84
AMERIPRISE FINANCIAL SERVICES, INC. 497.78 497.13 to 507.00
Amneal Pharmaceuticals, Inc. 12.88 12.86 to 12.99
Ampco-Pittsburgh Corporation 5.04 4.55 to 5.12
Amphenol Corporation 136.90 135.82 to 137.59
AMTEK, Inc. 208.69 207.41 to 208.98
Anheuser-Busch Inbev SA 64.31 64.29 to 64.94
Annaly Capital Management Inc 23.01 22.91 to 23.24
Antero Midstream Partners LP 17.80 17.75 to 17.88
Antero Resources Corporation 34.61 34.16 to 34.83
Aon plc 356.73 355.40 to 358.55
Apache Corporation 24.70 24.50 to 24.84
Apartment Investment and Management Company 5.95 5.94 to 6.03
Applied Industrial Technologies, Inc. 263.40 261.84 to 265.56
AptarGroup, Inc. 123.21 122.32 to 124.31
ArcelorMittal 45.54 45.40 to 45.96
Archrock, Inc. 25.95 25.66 to 26.06
Arcos Dorados Holdings Inc. 7.33 7.25 to 7.37
Arcus Biosciences, Inc. 23.33 22.66 to 23.62
Ares Dynamic Credit Allocation Fund, Inc. 13.35 13.29 to 13.42
Arista Networks, Inc. 134.15 131.04 to 135.30
Arlo Technologies, Inc. 14.11 13.96 to 14.13
ARMOUR Residential REIT, Inc. 17.56 17.49 to 17.61
Armstrong World Industries Inc 192.15 190.55 to 192.41
Arrow Electronics, Inc. 113.04 112.30 to 113.66
Arthur J. Gallagher & Co. 263.14 261.50 to 263.69
Artisan Partners Asset Management Inc. 41.70 41.41 to 42.04
ASE Technology Holding Co., Ltd. 16.02 15.96 to 16.40
ASGN Incorporated 49.83 49.54 to 50.25
Ashford Hospitality Trust Inc 4.40 3.68 to 4.49
Ashland Global Holdings Inc. 59.41 58.87 to 59.72
Assurant, Inc. 241.44 239.29 to 241.74
Astrazeneca PLC 92.51 92.36 to 92.88
AT&T Inc. 24.77 24.68 to 24.94
AT&T Inc. 22.41 22.35 to 22.45
Atmos Energy Corporation 168.78 168.47 to 169.60
AutoNation, Inc. 210.54 209.27 to 212.38
AvalonBay Communities, Inc. 183.90 182.82 to 184.12
Avery Dennison Corporation 182.65 181.69 to 183.68
Avista Corporation 38.63 38.50 to 38.82
AVX Corporation 1.45 1.30 to 1.63
AXA Equitable Holdings, Inc. 48.37 48.10 to 48.91
Axalta Coating Systems Ltd. 32.83 32.54 to 32.90
Axis Capital Holdings Limited 109.10 108.94 to 109.57
Axos Financial, Inc. 87.59 86.74 to 88.56
AZZ Inc. 109.62 108.68 to 111.10
B&G Foods, Inc. 4.64 4.56 to 4.68
Babcock 5.54 5.11 to 5.56
Babson Global Short Duration High Yield Fund 15.27 15.19 to 15.29
Banco Bilbao Viscaya Argentaria S.A. 23.13 23.12 to 23.25
Banco De Chile 38.05 38.01 to 38.34
Banco Latinoamericano de Comercio Exterior, S.A. 44.42 44.15 to 44.59
Banco Santander Brasil SA 6.04 5.99 to 6.10
Banco Santander Chile 31.29 31.11 to 31.40
Banco Santander, S.A. 11.68 11.68 to 11.81
BanColombia S.A. 64.96 64.47 to 65.42
Bank Of Montreal 131.24 130.29 to 131.88
Bank Of New York Mellon Corporation (The) 117.47 117.04 to 118.00
Bank of Nova Scotia (The) 73.92 73.90 to 74.53
Barclays PLC 25.48 25.40 to 25.58
Barings BDC, Inc. 9.01 8.99 to 9.06
Barnes & Noble Education, Inc 9.67 9.47 to 9.80
Bausch Health Companies Inc. 7.13 7.10 to 7.25
Baxter International Inc. 19.25 19.10 to 19.47
Baytex Energy Corp 3.17 3.15 to 3.22
BCE, Inc. 23.38 22.91 to 23.45
Berkshire Hathaway Inc. 752000.00 745891.30 to 752026.50
Berkshire Hathaway Inc. 501.05 497.21 to 501.50
BHP Group Limited 60.39 60.38 to 61.16
Biglari Holdings Inc. 350.78 349.39 to 358.56
Biglari Holdings Inc. 1824.56 1801.00 to 1861.68
Biohaven Pharmaceutical Holding Company Ltd. 11.54 10.30 to 11.60
Bio-Rad Laboratories, Inc. 303.73 301.07 to 305.62
Blackrock Core Bond Trust 9.59 9.56 to 9.64
Blackrock Global 11.74 11.70 to 11.76
Blackrock Health Sciences Trust 41.30 41.11 to 41.45
BLACKROCK INTERNATIONAL, LTD. 5.83 5.82 to 5.87
BlackRock Municipal Target Term Trust Inc. (The) 22.53 22.37 to 22.55
Blackrock MuniYield Michigan Quality Fund, Inc. 11.82 11.51 to 11.84
BlackRock, Inc. 1088.40 1082.76 to 1092.05
Blackstone / GSO Strategic Credit Fund 11.84 11.78 to 11.86
Bloom Energy Corporation 88.41 85.63 to 92.53
Boeing Company (The) 217.25 215.11 to 218.14
BorgWarner Inc. 45.79 45.23 to 45.89
Boston Scientific Corporation 95.76 95.53 to 96.64
Box, Inc. 30.63 29.93 to 30.65
Boyd Gaming Corporation 86.13 85.62 to 86.65
BP p.l.c. 34.45 34.29 to 34.61
Braemar Hotels & Resorts Inc. 2.91 2.85 to 2.98
Braskem S.A. 2.93 2.86 to 2.95
Bright Horizons Family Solutions Inc. 102.24 100.67 to 102.49
Bright Scholar Education Holdings Limited 2.25 2.21 to 2.27
Bristol-Myers Squibb Company 54.11 54.00 to 54.73
Brixmor Property Group Inc. 26.36 26.26 to 26.46
Brookdale Senior Living Inc. 10.83 10.75 to 10.89
Brookfield Asset Management Inc 53.32 53.12 to 53.64
Brookfield Business Partners L.P. 36.46 35.65 to 36.71
Brookfield Infrastructure Partners LP 34.79 34.78 to 35.18
Brookfield Real Assets Income Fund Inc. 12.92 12.91 to 12.99
Brunswick Corporation 75.48 75.08 to 76.14
Build-A-Bear Workshop, Inc. 59.30 59.12 to 62.69
Burlington Stores, Inc. 287.02 283.42 to 290.74
BWX Technologies, Inc. 175.49 174.38 to 177.61
Cactus, Inc. 46.07 45.78 to 46.60
CAE Inc 31.17 31.12 to 31.49
Camden Property Trust 109.99 109.07 to 110.20
Cameco Corporation 92.84 91.61 to 95.67
Canada Goose Holdings Inc. 13.03 12.77 to 13.23
Canadian National Railway Company 99.44 98.49 to 99.79
Canadian Natural Resources Limited 33.18 33.01 to 33.44
Canadian Pacific Railway Limited 74.75 74.39 to 75.19
Cango Inc. 1.36 1.33 to 1.46
Capital One Financial Corporation 245.75 245.40 to 249.74
Cardinal Health, Inc. 207.38 207.13 to 208.51
Carnival Corporation 30.72 30.27 to 30.72
Carnival Corporation 30.42 30.06 to 30.48
CBIZ, Inc. 52.92 52.39 to 53.57
CBL & Associates Properties, Inc. 37.35 36.80 to 37.37
CBRE Clarion Global Real Estate Income Fund 4.30 4.30 to 4.37
CBRE Group, Inc. 164.17 163.71 to 165.26
Cedar Fair, L.P. 15.33 14.81 to 15.82
Celanese Corporation 42.89 41.44 to 42.91
Celestica, Inc. 303.22 293.08 to 308.53
Cementos Pacasmayo S.A.A. 10.27 10.27 to 10.57
Cemex S.A.B. de C.V. 11.79 11.76 to 11.98
Centene Corporation 40.81 40.51 to 40.99
CenterPoint Energy, Inc. 38.42 38.26 to 38.66
Central Puerto S.A. 17.35 17.20 to 17.95
CGI Inc. 93.81 93.60 to 94.52
Charles River Laboratories International, Inc. 203.16 202.52 to 205.00
Chegg, Inc. 0.96 0.92 to 0.99
Chemed Corp. 434.43 430.06 to 435.76
Cherry Hill Mortgage Investment Corporation 2.71 2.67 to 2.74
Chevron Corporation 150.99 150.09 to 151.64
Choice Hotels International, Inc. 96.58 95.49 to 96.87
Chubb Limited 314.45 313.00 to 315.08
Chunghwa Telecom Co., Ltd. 41.72 41.60 to 41.85
Church & Dwight Company, Inc. 85.34 85.22 to 85.73
Churchill Capital Corp 8.01 8.01 to 8.15
Ciena Corporation 239.00 230.13 to 241.23
Cigna Corporation 276.01 275.31 to 277.89
Cinemark Holdings Inc 23.11 22.58 to 23.15
Citigroup Inc. 13.80 13.78 to 13.90
Citigroup Inc. 118.13 117.98 to 120.57
Citizens Financial Group, Inc. 59.14 59.09 to 59.95
City Office REIT, Inc. 6.96 6.96 to 6.98
Civeo Corporation 23.17 23.16 to 23.50
Clean Harbors, Inc. 240.21 239.00 to 241.23
Clear Channel Outdoor Holdings, Inc. 2.15 2.14 to 2.24
Clearway Energy, Inc. 33.59 33.03 to 33.69
Clearway Energy, Inc. 31.75 30.30 to 31.91
Cleveland-Cliffs Inc. 13.49 13.38 to 13.69
Clipper Realty Inc. 3.75 3.51 to 3.76
CMS Energy Corporation 70.13 70.08 to 70.58
CNA Financial Corporation 48.03 47.69 to 48.12
CNFinance Holdings Limited 6.41 6.10 to 6.49
Coca Cola Femsa S.A.B. de C.V. 95.78 95.77 to 97.21
Coeur Mining, Inc. 18.31 17.75 to 18.68
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.26 13.22 to 13.31
Cohen & Steers Inc 63.99 63.56 to 64.82
Cohen & Steers Infrastructure Fund, Inc 24.21 24.09 to 24.34
Cohen & Steers Quality Income Realty Fund Inc 11.51 11.48 to 11.60
Cohen & Steers REIT and Preferred and Income Fund, 19.75 19.67 to 19.89
Cohen & Steers Select Preferred and Income Fund, Inc. 20.24 20.23 to 20.28
Cohen & Steers Total Return Realty Fund, Inc. 10.99 10.96 to 11.06
Colgate-Palmolive Company 79.69 79.44 to 80.10
Colonial Investment Grade Municipal Trust 7.95 7.90 to 8.01
Columbia Seligman Premium Technology Growth Fund, Inc 37.20 36.97 to 37.29
Comcast Corporation 60.01 60.01 to 60.01
Comfort Systems USA, Inc. 950.67 943.50 to 964.68
Commercial Metals Company 70.55 70.28 to 71.04
Community Healthcare Trust Incorporated 16.24 15.97 to 16.27
Comp En De Mn Cemig ADS 2.60 2.54 to 2.66
Compass Minerals International, Inc. 19.55 19.43 to 20.02
Comstock Resources, Inc. 24.13 23.56 to 24.27
Consolidated Edison Inc 99.54 99.20 to 100.08
Constellium N.V. 18.91 18.51 to 19.00
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 8.94 8.94 to 9.19
Contura Energy, Inc. 26.20 25.88 to 26.23
CoreCivic, Inc. 19.35 19.11 to 19.35
Corning Incorporated 89.00 88.29 to 89.78
Corporacion America Airports SA 26.33 25.88 to 26.41
Costamare Inc. 15.90 15.69 to 16.04
Cousins Properties Incorporated 25.95 25.55 to 26.05
Crane Co. 188.25 186.42 to 188.96
Crawford & Company 11.55 11.43 to 11.76
Credicorp Ltd. 291.05 287.43 to 291.61
CRH PLC 127.35 126.45 to 129.10
Cross Timbers Royalty Trust 7.99 7.81 to 8.10
Crown Castle International Corporation 88.66 88.28 to 89.16
Crown Holdings, Inc. 103.75 102.50 to 104.05
CubeSmart 35.97 35.71 to 36.06
Cubic Corporation 10.64 10.64 to 10.64
Cummins Inc. 514.64 513.24 to 517.99
Curtiss-Wright Corporation 562.13 560.07 to 568.00
Cushman & Wakefield plc 16.53 16.38 to 16.64
CVR Partners, LP 98.35 96.50 to 99.09
CVS Health Corporation 80.02 79.60 to 80.23
Dana Incorporated 23.98 23.64 to 24.00
Danaher Corporation 230.63 229.67 to 231.65
Danaos Corporation 95.07 93.98 to 95.47
Darling Ingredients Inc. 35.71 35.45 to 35.89
Deckers Outdoor Corporation 103.71 102.89 to 104.55
Deluxe Corporation 22.95 22.53 to 23.01
Deutsche Bank AG 38.62 38.44 to 39.07
Diebold Nixdorf Incorporated 69.16 67.63 to 69.56
Digital Realty Trust, Inc. 155.65 155.13 to 156.53
Dillard's, Inc. 26.29 26.20 to 26.34
Dollar General Corporation 137.52 137.05 to 139.83
Dominion Energy, Inc. 59.25 59.13 to 59.73
Donnelley Financial Solutions, Inc. 47.05 46.13 to 47.10
DoubleLine Income Solutions Fund 11.25 11.23 to 11.28
Dover Corporation 199.03 198.52 to 200.05
Dr. Reddy's Laboratories Ltd 14.11 14.06 to 14.16
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.82 10.76 to 10.83
Dreyfus Strategic Municipal Bond Fund, Inc. 6.02 5.97 to 6.03
DTE Energy Company 129.64 129.12 to 130.17
Ducommun Incorporated 96.10 95.15 to 96.80
Duff & Phelps Global Utility Income Fund Inc. 12.79 12.79 to 12.88
Duff & Phelps Utilities Income, Inc. 10.07 10.02 to 10.10
Duff & Phelps Utilities Tax-Free Income, Inc. 11.39 11.29 to 11.40
Duke Energy Corporation 117.52 117.08 to 118.03
Duke Energy Corporation 24.40 24.35 to 24.40
Dynex Capital, Inc. 13.86 13.79 to 13.97
e.l.f. Beauty, Inc. 79.43 78.10 to 80.30
Eagle Point Credit Company Inc. 5.70 5.66 to 5.77
Eastman Chemical Company 63.72 63.03 to 64.00
Eastman Kodak Company 8.61 8.53 to 8.81
Eaton Vance Corporation 14.45 14.39 to 14.53
Eaton Vance Corporation 9.22 9.20 to 9.25
Eaton Vance Enhance Equity Income Fund 20.49 20.46 to 20.59
Eaton Vance Enhanced Equity Income Fund II 23.30 23.24 to 23.36
Eaton Vance Floating Rate Income Trust 11.35 11.34 to 11.41
Eaton Vance Municipal Income Trust 16.71 16.58 to 16.75
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.79 8.77 to 8.83
Eaton Vance Senior Floating-Rate Fund 11.12 11.11 to 11.18
Eaton Vance Senior Income Trust 5.29 5.28 to 5.31
Eaton Vance Short Diversified Income Fund 10.95 10.92 to 10.99
Eaton Vance Tax Advantaged Dividend Income Fund 24.93 24.84 to 24.99
Eaton Vance Tax-Advantage Global Dividend Opp 29.52 29.36 to 29.60
Eaton Vance Tax-Advantaged Global Dividend Income Fund 22.75 22.70 to 22.90
Eaton Vance Tax-Managed Buy-Write Income Fund 15.31 15.22 to 15.32
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.30 15.26 to 15.37
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.35 9.35 to 9.46
Ecolab Inc. 265.52 264.09 to 266.32
Ecopetrol S.A. 9.84 9.72 to 9.89
Edison International 60.10 59.53 to 60.47
Edwards Lifesciences Corporation 86.94 86.73 to 87.44
El Paso Electric Company 28.06 27.67 to 28.32
Elanco Animal Health Incorporated 22.65 22.46 to 22.77
Elastic N.V. 77.09 76.03 to 77.17
Eldorado Gold Corporation 35.70 35.19 to 36.22
Eli Lilly and Company 1078.73 1074.38 to 1085.50
Ellington Financial Inc. 13.79 13.74 to 13.91
Ellington Residential Mortgage REIT 5.30 5.30 to 5.35
Embotelladora Andina S.A. 23.48 23.48 to 23.48
Embotelladora Andina S.A. 27.14 27.14 to 27.63
EMCOR Group, Inc. 623.26 621.50 to 629.82
Emerson Electric Company 135.22 135.00 to 136.23
Employers Holdings Inc 43.38 42.42 to 43.40
Enbridge Inc 47.73 47.49 to 48.01
Encompass Health Corporation 107.96 107.12 to 108.56
Endeavour Silver Corporation 9.57 9.28 to 9.85
Enersys 148.12 147.72 to 150.12
ENI S.p.A. 37.75 37.60 to 37.79
Ennis, Inc. 18.44 18.22 to 18.46
EnPro Industries 220.37 219.83 to 225.74
Entergy Corporation 93.13 92.96 to 93.69
EOG Resources, Inc. 104.64 104.03 to 105.08
EPAM Systems, Inc. 211.64 209.81 to 213.21
EPR Properties 50.48 49.93 to 50.50
EQT Corporation 54.54 53.83 to 54.73
Equifax, Inc. 222.13 221.43 to 224.19
Equinor ASA 23.33 23.21 to 23.41
Equity Residential 63.28 62.87 to 63.31
Essent Group Ltd. 65.75 65.41 to 66.11
Essex Property Trust, Inc. 262.99 261.65 to 263.46
Estee Lauder Companies, Inc. (The) 106.70 106.16 to 108.50
European Equity Fund, Inc. (The) 11.08 10.90 to 11.23
Evercore Inc. 347.19 343.81 to 352.12
Evergy, Inc. 73.20 72.92 to 73.39
Evertec, Inc. 29.49 29.34 to 29.71
Exelon Corporation 43.92 43.58 to 43.96
Exxon Mobil Corporation 120.53 119.40 to 121.30
Fabrinet 472.08 464.00 to 480.82
FactSet Research Systems Inc. 293.43 291.17 to 295.36
Fair Isaac Corporation 1771.69 1737.77 to 1779.01
Federal Agricultural Mortgage Corporation 132.59 132.59 to 132.59
Federal Realty Investment Trust 102.07 101.85 to 102.75
FedEx Corporation 292.89 291.11 to 297.00
Ferrari N.V. 375.75 373.80 to 377.59
Fidelity National Information Services, Inc. 67.45 66.90 to 67.92
First Trust 21.72 21.63 to 21.79
First Trust 12.09 11.96 to 12.11
First Trust Intermediate Duration Preferred & Income Fund 18.78 18.72 to 18.82
First Trust Senior Floating Rate Income Fund II 10.05 10.03 to 10.08
FirstEnergy Corp. 44.89 44.85 to 45.20
Five Point Holdings, LLC 5.59 5.54 to 5.63
Flaherty & Crumrine Preferred Income Fund Incorporated 11.79 11.73 to 11.84
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.43 9.40 to 9.44
Flotek Industries, Inc. 17.30 17.17 to 17.89
Flowers Foods, Inc. 10.94 10.82 to 10.97
FMC Corporation 13.83 13.47 to 13.93
Fomento Economico Mexicano S.A.B. de C.V. 102.84 102.18 to 104.01
Fortis Inc. 51.84 51.79 to 52.25
Fortive Corporation 56.15 55.47 to 56.18
Fortress Transportation and Infrastructure Investors LLC 197.68 176.68 to 199.88
Fortuna Silver Mines Inc. 9.93 9.72 to 10.19
Forum Energy Technologies, Inc. 37.03 36.74 to 37.74
Four Corners Property Trust, Inc. 23.48 23.37 to 23.61
Four Seasons Education (Cayman) Inc. 11.60 10.07 to 11.70
Franklin Covey Company 17.16 16.83 to 17.48
Franklin Resources, Inc. 24.38 24.02 to 24.41
Franklin Universal Trust 8.00 7.87 to 8.05
Freeport-McMoran, Inc. 51.48 51.17 to 52.22
Fresenius Medical Care Corporation 23.91 23.83 to 24.06
FTI Consulting, Inc. 175.87 175.01 to 176.79
Gabelli Convertible and Income Securities Fund, Inc. (The) 4.16 4.11 to 4.25
Gabelli Dividend 27.86 27.78 to 27.89
Gabelli Equity Trust, Inc. (The) 6.13 6.09 to 6.14
Gabelli Global Small and Mid Cap Value Trust (The) 15.01 14.95 to 15.11
Gabelli Multi-Media Trust Inc. (The) 4.16 4.06 to 4.18
Gabelli Utility Trust (The) 6.06 6.05 to 6.08
Garrett Motion Inc. 17.59 17.49 to 17.69
Gartner, Inc. 253.80 251.48 to 255.51
Gates Industrial Corporation plc 21.83 21.77 to 22.03
GATX Corporation 172.33 171.86 to 173.39
Genco Shipping & Trading Limited 18.77 18.63 to 18.90
General American Investors, Inc. 58.72 58.19 to 59.99
General Electric Company 311.58 311.25 to 314.00
General Motors Company 82.93 82.50 to 83.36
Genesco Inc. 24.80 23.91 to 25.46
Geopark Ltd 7.32 7.24 to 7.35
Georgia Power Company 22.88 22.75 to 22.96
GigCapital, Inc. 10.53 10.48 to 10.53
Glaukos Corporation 115.55 115.00 to 116.78
GlaxoSmithKline PLC 49.11 48.92 to 49.24
Global Net Lease, Inc. 8.50 8.49 to 8.62
Global Ship Lease, Inc. 35.00 34.70 to 35.18
Globus Medical, Inc. 88.36 88.22 to 89.12
GoDaddy Inc. 126.51 126.16 to 127.34
Goldman Sachs Group, Inc. (The) 892.18 891.56 to 906.48
GrafTech International Ltd. 15.90 15.58 to 16.41
Graham Corporation 68.00 67.41 to 71.90
Granite Construction Incorporated 118.10 117.55 to 118.82
Granite Real Estate Inc. 59.22 58.69 to 59.22
Gray Television, Inc. 10.10 9.53 to 10.10
Green Dot Corporation 13.09 12.95 to 13.12
GreenTree Hospitality Group Ltd. 1.78 1.76 to 1.79
Greif Bros. Corporation 70.21 69.71 to 70.63
Greif Bros. Corporation 76.07 75.22 to 76.49
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 268.19 268.19 to 272.13
Grupo Aeroportuario del Sureste, S.A. de C.V. 326.96 326.06 to 329.37
Grupo Aval Acciones y Valores S.A. 4.26 4.14 to 4.26
Grupo Supervielle S.A. 12.05 11.86 to 12.39
Guggenheim Strategic Opportunities Fund 12.65 12.50 to 12.65
Guidewire Software, Inc. 203.72 201.30 to 206.53
H&R Block, Inc. 43.65 43.35 to 43.86
H. B. Fuller Company 60.83 60.46 to 61.12
Halliburton Company 28.15 27.93 to 28.24
Hamilton Beach Brands Holding Company 16.51 16.03 to 16.80
Hanesbrands Inc. 6.65 6.45 to 6.65
Hartford Financial Services Group, Inc. (The) 138.81 138.27 to 139.19
Haverty Furniture Companies, Inc. 25.08 25.08 to 25.08
Hawaiian Electric Industries, Inc. 12.51 12.15 to 12.73
HCI Group, Inc. 192.82 190.77 to 193.35
HDFC Bank Limited 36.34 36.02 to 36.44
Heico Corporation 329.24 328.41 to 334.31
Heico Corporation 255.96 254.76 to 259.15
Helmerich & Payne, Inc. 28.56 27.54 to 28.66
Hercules Capital, Inc. 25.36 25.27 to 25.38
Hercules Capital, Inc. 18.73 18.68 to 18.84
Heritage Insurance Holdings, Inc. 29.54 28.82 to 29.67
Hewlett Packard Enterprise Company 24.33 24.13 to 24.53
Hexcel Corporation 75.45 75.31 to 76.30
High Income Securities Fund 6.11 6.11 to 6.12
Highwoods Properties, Inc. 25.93 25.47 to 25.95
Hilton Grand Vacations Inc. 45.04 44.74 to 45.55
Hilton Worldwide Holdings Inc. 292.36 290.52 to 292.64
HNI Corporation 42.74 42.03 to 42.74
Horace Mann Educators Corporation 46.57 46.20 to 46.61
Hormel Foods Corporation 24.17 24.03 to 24.34
Houlihan Lokey, Inc. 177.48 176.36 to 178.66
HSBC Holdings plc 78.85 78.75 to 79.26
Hubbell Inc 451.39 451.19 to 456.46
HubSpot, Inc. 399.37 394.95 to 402.82
Hudbay Minerals Inc. 19.41 19.10 to 19.81
Huntington Ingalls Industries, Inc. 345.73 344.90 to 352.50
Huntsman Corporation 10.17 9.86 to 10.18
Hyatt Hotels Corporation 164.74 163.26 to 166.87
IDACORP, Inc. 127.68 127.12 to 128.37
IDEX Corporation 180.01 179.20 to 181.23
Independence Realty Trust, Inc. 17.62 17.46 to 17.68
ING Group, N.V. 27.95 27.92 to 28.22
Ingersoll-Rand plc (Ireland) 80.90 80.81 to 81.82
Ingevity Corporation 59.48 59.14 to 59.82
Insperity, Inc. 38.72 38.48 to 39.04
Installed Building Products, Inc. 266.50 264.55 to 268.61
Integer Holdings Corporation 78.53 78.05 to 79.48
Intercontinental Exchange Inc. 163.98 162.79 to 164.42
International Business Machines Corporation 305.74 303.75 to 310.00
International Flavors & Fragrances, Inc. 67.76 67.02 to 67.89
International Paper Company 39.86 39.49 to 39.90
International Seaways, Inc. 49.15 48.13 to 49.37
Intrepid Potash, Inc 27.91 27.79 to 28.66
Invesco Bond Fund 15.48 15.40 to 15.62
Invesco California Value Municipal Income Trust 10.87 10.75 to 10.90
Invesco High Income Trust II 11.08 11.07 to 11.10
Invesco Plc 26.84 26.62 to 26.91
Invesco Senior Income Trust 3.27 3.27 to 3.30
Invitation Homes Inc. 27.74 27.42 to 27.75
IQVIA Holdings, Inc. 227.11 225.49 to 227.56
Iron Mountain Incorporated 82.63 81.90 to 82.89
IRSA Inversiones Y Representaciones S.A. 16.41 15.82 to 16.64
Israel Chemicals Shs 5.54 5.52 to 5.67
ITT Inc. 177.43 177.32 to 178.49
J P Morgan Chase & Co 323.75 323.53 to 327.77
Jabil Inc. 234.97 233.06 to 236.75
James Hardie Industries plc. 21.01 20.73 to 21.03
Janus Henderson Group plc 47.67 47.54 to 47.75
Japan Smaller Capitalization Fund Inc 10.95 10.70 to 11.01
Jefferies Financial Group Inc. 62.69 62.60 to 64.09
Jernigan Capital, Inc. 22.72 21.47 to 23.17
John Hancock Hedged Equity & Income Fund 10.77 10.73 to 10.88
John Hancock Income Securities Trust 11.57 11.52 to 11.63
John Hancock Investors Trust 13.59 13.57 to 13.65
John Hancock Pfd Income Fund II 16.09 16.06 to 16.26
John Hancock Preferred Income Fund III 14.47 14.42 to 14.53
John Hancock Premium Dividend Fund 12.71 12.70 to 12.77
John Hancock Tax Advantaged Dividend Income Fund 23.69 23.29 to 23.74
Johnson Controls International plc 121.71 121.33 to 122.21
Jones Lang LaSalle Incorporated 341.07 340.61 to 347.81
K12 Inc 66.59 65.29 to 66.64
Kadant Inc 293.61 287.92 to 295.96
KAR Auction Services, Inc 30.88 30.55 to 30.93
Kayne Anderson MLP/Midstream Investment Company 12.04 12.03 to 12.14
KB Financial Group Inc 87.12 86.87 to 87.61
Kellogg Company 83.44 83.42 to 83.48
Kemper Corporation 40.94 40.40 to 41.13
Kenon Holdings Ltd. 66.69 65.42 to 67.00
KeyCorp 20.97 20.94 to 21.21
Keysight Technologies Inc. 206.85 204.75 to 207.59
Kimbell Royalty Partners 11.69 11.62 to 11.81
Kimberly-Clark Corporation 101.57 100.52 to 101.72
Kimco Realty Corporation 20.39 20.31 to 20.44
Kinder Morgan, Inc. 27.38 27.22 to 27.52
Kingsway Financial Services, Inc. 13.62 13.52 to 14.15
Kirby Corporation 111.04 110.29 to 111.37
Kite Realty Group Trust 24.02 23.96 to 24.21
KKR Income Opportunities Fund 11.61 11.61 to 11.67
Knight Transportation, Inc. 53.26 52.91 to 53.47
Koninklijke Philips N.V. 27.26 27.16 to 27.36
Korea Fund, Inc. (The) 36.79 36.29 to 37.00
KT Corporation 19.06 18.90 to 19.14
Lazard Global Total Return and Income Fund 17.51 17.40 to 17.64
LCI Industries 123.71 122.59 to 124.21
Lee Enterprises, Incorporated 4.50 4.00 to 4.74
Lehman ABS Corporation 25.50 25.50 to 25.50
Lehman ABS Corporation 26.63 26.53 to 26.66
Leidos Holdings, Inc. 185.49 184.20 to 186.86
LendingClub Corporation 19.52 19.35 to 19.63
Lennox International, Inc. 496.58 493.46 to 499.80
LG Display Co., Ltd. 4.25 4.17 to 4.26
Liberty All-Star Equity Fund 6.30 6.27 to 6.33
Liberty All-Star Growth Fund, Inc. 5.34 5.33 to 5.40
Liberty Oilfield Services Inc. 18.37 18.26 to 18.57
LightInTheBox Holding Co., Ltd. 2.45 2.33 to 2.89
Linde plc 428.36 423.40 to 429.46
Live Nation Entertainment, Inc. 144.57 144.22 to 146.26
Lloyds Banking Group Plc 5.31 5.28 to 5.32
LMP Capital and Income Fund Inc. 14.71 14.67 to 14.78
Lockheed Martin Corporation 488.87 483.29 to 489.43
Loews Corporation 106.24 105.90 to 106.73
Loma Negra Compania Industrial Argentina Sociedad Anonima 12.77 12.71 to 13.20
LTC Properties, Inc. 34.56 34.10 to 34.56
Luxfer Holdings PLC 13.95 13.88 to 14.12
LyondellBasell Industries NV 43.45 42.61 to 43.56
Macerich Company (The) 18.69 18.61 to 19.05
Macro Bank Inc. 90.33 90.25 to 93.49
Madison Covered Call & Equity Strategy Fund 5.92 5.88 to 5.95
Magna International, Inc. 53.77 53.59 to 54.20
Magnolia Oil & Gas Corporation 21.95 21.75 to 22.09
Manchester United Ltd. 15.94 15.71 to 16.04
ManpowerGroup 30.15 29.51 to 30.17
Manulife Financial Corp 36.66 36.55 to 36.85
Marcus Corporation (The) 15.60 15.38 to 15.66
Marine Products Corporation 9.01 8.68 to 9.02
Markel Corporation 2191.90 2175.47 to 2199.80
Marsh & McLennan Companies, Inc. 187.63 187.01 to 188.50
Martin Marietta Materials, Inc. 637.27 632.31 to 646.49
Masco Corporation 64.60 63.96 to 65.03
MasTec, Inc. 222.76 221.82 to 224.58
Mastercard Incorporated 577.90 577.41 to 581.99
Matson, Inc. 125.20 123.58 to 125.55
Maui Land & Pineapple Company, Inc. 17.25 17.07 to 17.89
MaxLinear, Inc 17.70 17.62 to 17.90
McCormick & Company, Incorporated 69.14 68.39 to 69.26
McCormick & Company, Incorporated 68.78 68.10 to 68.90
McKesson Corporation 830.42 826.68 to 833.72
MDU Resources Group, Inc. 19.78 19.64 to 19.82
Medical Properties Trust, Inc. 5.09 5.04 to 5.10
Merck & Company, Inc. 106.62 106.43 to 107.59
Mercury General Corporation 94.07 93.24 to 95.26
Mesabi Trust 36.52 36.50 to 38.63
Mettler-Toledo International, Inc. 1419.47 1407.07 to 1425.68
Mexico Equity and Income Fund, Inc. (The) 12.34 12.14 to 12.34
Mexico Fund, Inc. (The) 20.50 19.93 to 20.60
MFS Government Markets Income Trust 3.04 3.02 to 3.04
MFS Intermediate Income Trust 2.64 2.62 to 2.64
MGIC Investment Corporation 29.70 29.48 to 29.89
MGM Resorts International 37.16 36.98 to 37.68
Mid-America Apartment Communities, Inc. 139.18 137.82 to 139.29
Minerals Technologies Inc. 62.14 61.59 to 62.65
Mistras Group Inc 12.93 12.92 to 13.21
Moelis & Company 71.55 70.72 to 71.69
Molina Healthcare Inc 166.54 164.25 to 166.73
Molson Coors Brewing Company 46.50 46.50 to 46.50
Moody's Corporation 519.06 518.27 to 522.35
Moog Inc. 249.48 248.76 to 250.55
Moog Inc. 251.19 251.19 to 251.19
Morgan Stanley 179.94 179.75 to 181.70
Morgan Stanley China A Share Fund Inc. 17.23 17.13 to 17.67
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.43 7.38 to 7.43
Motorola Solutions, Inc. 377.28 375.11 to 379.22
MSA Safety Incorporporated 163.34 161.17 to 164.07
MSC Industrial Direct Company, Inc. 86.69 86.37 to 87.84
MSCI Inc 585.76 582.06 to 587.88
Mueller Industries, Inc. 117.71 116.73 to 118.48
MV Oil Trust 1.28 1.20 to 1.37
Nabors Industries Ltd. 53.30 52.72 to 53.88
National Grid Transco, PLC 77.45 77.25 to 77.75
National Presto Industries, Inc. 107.94 107.11 to 108.89
Natural Gas Services Group, Inc. 33.74 32.36 to 34.06
Navios Maritime Partners LP 52.78 51.68 to 52.80
Neenah, Inc. 30.23 29.56 to 31.26
New Germany Fund, Inc. (The) 11.45 11.36 to 11.50
New Oriental Education & Technology Group, Inc. 55.39 54.15 to 55.48
Nexa Resources S.A. 8.93 8.75 to 9.19
NexPoint Residential Trust, Inc. 29.27 28.85 to 29.40
NGL ENERGY PARTNERS LP 10.01 9.39 to 10.18
NIO Inc. 5.34 5.08 to 5.38
NiSource, Inc 41.93 41.75 to 42.12
Noah Holdings Ltd. 10.02 9.96 to 10.05
Nokia Corporation 6.58 6.53 to 6.60
Nomura Holdings Inc ADR 8.45 8.43 to 8.49
Nordic American Tankers Limited 3.48 3.42 to 3.51
North American Construction Group Ltd. 14.13 13.70 to 14.28
North European Oil Royality Trust 6.42 6.25 to 6.60
Northrop Grumman Corporation 577.78 576.88 to 580.76
Northwest Natural Holding Company 47.13 46.87 to 47.42
Novartis AG 139.20 138.84 to 139.45
Novo Nordisk A/S 51.47 51.35 to 51.99
NRG Energy, Inc. 160.96 160.35 to 164.06
Nucor Corporation 165.48 164.72 to 166.50
Nutrien Ltd. 62.69 62.63 to 63.35
Nuveen AMT-Free Municipal Value Fund 9.00 8.90 to 9.00
Nuveen AMT-Free Municipal Value Fund 14.35 14.27 to 14.39
Nuveen AMT-Free Quality Municipal Income Fund 11.60 11.51 to 11.62
Nuveen California Quality Municipal Income Fund 11.79 11.73 to 11.80
Nuveen Core Equity Alpha Fund 15.99 15.94 to 16.04
Nuveen Credit Strategies Income Fund 5.04 5.01 to 5.05
Nuveen Dow 30SM Dynamic Overwrite Fund 15.19 15.14 to 15.23
Nuveen Floating Rate Income Fund 7.81 7.80 to 7.84
Nuveen Global High Income Fund 12.55 12.51 to 12.60
Nuveen Insured California Select Tax-Free Income Portfolio 13.18 13.13 to 13.29
Nuveen Insured New York Select Tax-Free Income Portfolio 12.10 12.03 to 12.17
Nuveen Missouri Quality Municipal Income Fund 12.09 11.54 to 12.19
Nuveen Municipal Income Fund, Inc. 9.97 9.91 to 9.99
Nuveen New York AMT-Free Quality Municipal 10.13 9.98 to 10.13
Nuveen New York Municipal Value Fund, Inc. 8.67 8.53 to 8.69
Nuveen Real Asset Income and Growth Fund 13.48 13.40 to 13.54
Nuveen S&P 500 Buy-Write Income Fund 14.43 14.37 to 14.51
Nuveen S&P 500 Dynamic Overwrite Fund 17.98 17.95 to 18.05
Nuveenn Intermediate Duration Quality Municipal Term Fund 16.34 16.17 to 16.57
nVent Electric plc 103.26 102.21 to 104.45
Occidental Petroleum Corporation 40.41 39.90 to 40.43
Oil States International, Inc. 6.88 6.77 to 6.90
Old Republic International Corporation 46.36 46.26 to 46.75
Olin Corporation 21.02 20.64 to 21.05
Omega Healthcare Investors, Inc. 44.60 44.42 to 44.75
Omnicom Group Inc. 80.47 79.97 to 81.32
ONE Gas, Inc. 78.18 77.66 to 78.45
OneMain Holdings, Inc. 68.62 68.22 to 69.27
ONEOK, Inc. 73.66 73.13 to 73.89
Oracle Corporation 195.38 192.64 to 198.51
Orix Corp Ads 29.58 29.42 to 29.59
Ormat Technologies, Inc. 112.62 111.79 to 113.35
OUTFRONT Media Inc. 24.03 23.98 to 24.31
Pacific Gas & Electric Co. 15.99 15.77 to 16.07
Packaging Corporation of America 208.77 207.20 to 209.13
PAR Technology Corporation 37.19 36.77 to 37.88
Paramount Group, Inc. 6.60 6.59 to 6.60
Park Electrochemical Corporation 21.30 21.03 to 21.57
Parker-Hannifin Corporation 890.55 886.01 to 893.14
Peabody Energy Corporation 30.44 29.55 to 30.72
Pearson, Plc 14.09 14.05 to 14.21
Pebblebrook Hotel Trust 11.48 11.34 to 11.52
Pembina Pipeline Corp. 37.99 37.75 to 38.33
PennyMac Financial Services, Inc. 133.52 132.55 to 134.25
Pentair plc. 105.80 105.29 to 106.11
Penumbra, Inc. 314.89 312.91 to 319.78
Permian Basin Royalty Trust 17.15 16.84 to 17.33
Perrigo Company 13.91 13.63 to 14.01
PGIM Global Short Duration High Yield Fund, Inc. 12.43 12.38 to 12.43
Philip Morris International Inc 161.94 160.28 to 162.28
Pimco Corporate & Income Stategy Fund 12.69 12.65 to 12.71
Pimco Global Stocksplus & Income Fund 9.01 8.96 to 9.05
PIMCO Income Strategy Fund 8.44 8.34 to 8.45
PIMCO Income Strategy Fund II 7.46 7.45 to 7.53
Pimco New York Municipal Income Fund II 6.89 6.88 to 6.90
Pinnacle West Capital Corporation 88.87 88.10 to 89.38
Pitney Bowes Inc. 10.70 10.64 to 10.75
PJT Partners Inc. 170.98 169.66 to 172.41
Plains All American Pipeline, L.P. 17.87 17.71 to 17.90
Plains Group Holdings, L.P. 19.05 18.82 to 19.08
PNC Financial Services Group, Inc. (The) 211.97 211.87 to 214.02
POSCO 54.35 54.20 to 54.78
PPG Industries, Inc. 104.25 103.71 to 104.78
PPL Corporation 35.22 35.09 to 35.39
PPlus Trust 23.47 23.32 to 23.49
Precision Drilling Corporation 70.62 69.53 to 71.25
Prestige Consumer Healthcare Inc. 63.71 62.79 to 63.91
Prologis, Inc. 128.48 128.03 to 129.65
PROS Holdings, Inc. 23.25 23.24 to 23.26
Prudential Financial, Inc. 24.81 24.71 to 24.87
Prudential Public Limited Company 31.29 31.13 to 31.39
Public Service Enterprise Group Incorporated 80.69 80.31 to 81.04
Pure Storage, Inc. 68.43 68.03 to 69.89
Putnam Managed Municipal Income Trust 6.23 6.15 to 6.25
Putnam Master Intermediate Income Trust 3.36 3.30 to 3.39
Putnam Municipal Opportunities Trust 10.50 10.38 to 10.51
Putnam Premier Income Trust 3.55 3.54 to 3.58
Q2 Holdings, Inc. 74.37 73.88 to 74.66
Quaker Chemical Corporation 143.45 142.87 to 144.66
Quanta Services, Inc. 431.03 430.09 to 435.95
Range Resources Corporation 35.86 35.44 to 36.00
Ranger Energy Services, Inc. 14.11 13.78 to 14.11
Raymond James Financial, Inc. 164.09 163.66 to 166.04
Rayonier Advanced Materials Inc. 5.91 5.80 to 5.91
Regal Beloit Corporation 456.90 452.71 to 459.18
Reinsurance Group of America, Incorporated 204.96 204.51 to 206.25
Reinsurance Group of America, Incorporated 24.87 24.82 to 24.88
RELX PLC 41.38 41.15 to 41.48
RenaissanceRe Holdings Ltd. 283.84 281.45 to 285.00
Renesola Ltd. 1.94 1.93 to 1.94
Republic Services, Inc. 214.52 213.84 to 215.38
Resideo Technologies, Inc. 35.74 35.33 to 35.81
REV Group, Inc. 61.44 60.99 to 62.67
RH 184.63 182.00 to 189.68
Rio Tinto Plc 80.40 80.18 to 81.08
Ritchie Bros. Auctioneers Incorporated 105.66 105.21 to 106.01
RiverNorth Opportunities Fund, Inc. 11.75 11.66 to 11.79
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.86 7.83 to 7.95
Rogers Communication, Inc. 37.50 37.20 to 37.69
Rogers Corporation 93.83 92.44 to 93.91
Rollins, Inc. 60.77 60.45 to 61.10
Roper Technologies, Inc. 450.08 449.38 to 452.28
Royal Bank Of Canada 171.74 170.93 to 172.38
Royce Global Value Trust, Inc. 13.14 12.99 to 13.22
Royce Value Trust, Inc. 16.19 16.15 to 16.31
Ryder System, Inc. 194.17 194.07 to 196.09
Ryerson Holding Corporation 25.82 25.71 to 26.00
S&P Global Inc. 530.10 529.00 to 532.46
Sabine Royalty Trust 70.00 69.29 to 70.81
Safehold Inc. 13.76 13.56 to 13.83
Salesforce.com Inc 266.23 264.71 to 269.11
SandRidge Energy, Inc. 14.60 14.40 to 14.64
SAP SE 246.04 244.77 to 246.55
Saratoga Investment Corp 23.16 23.07 to 23.28
Sasol Ltd. 6.44 6.37 to 6.46
Schneider National, Inc. 27.33 27.16 to 27.53
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 102.48 102.16 to 103.29
Scorpio Tankers Inc. 51.63 51.08 to 51.87
Sea Limited 130.89 127.45 to 131.19
Seadrill Limited 33.70 32.93 to 33.85
Select Energy Services, Inc. 10.66 10.62 to 10.80
Sempra Energy 88.91 88.69 to 89.46
Shinhan Financial Group Co Ltd 54.31 54.11 to 54.50
Ship Finance International Limited 7.75 7.72 to 7.83
Simon Property Group, Inc. 187.62 187.09 to 188.71
SK Telecom Co., Ltd. 20.66 20.45 to 20.68
SL Green Realty Corp 46.61 45.99 to 46.94
Smith & Nephew SNATS, Inc. 33.14 32.93 to 33.25
Snap Inc. 7.88 7.73 to 7.95
Snap-On Incorporated 351.00 350.69 to 355.99
Sociedad Quimica y Minera S.A. 70.07 69.00 to 70.99
Sonoco Products Company 43.96 43.35 to 44.10
Source Capital, Inc. 47.32 46.83 to 47.75
Southern Company (The) 87.54 87.25 to 88.17
Southern Copper Corporation 145.30 143.72 to 146.99
Spirit Aerosystems Holdings, Inc. 39.50 38.77 to 39.63
Spotify Technology S.A. 581.19 577.30 to 586.53
Sprint Corporation 15.03 14.79 to 15.16
Stanley Black & Decker, Inc. 75.14 74.47 to 75.69
Stantec Inc 96.16 95.74 to 96.75
State Street Corporation 131.69 130.62 to 132.95
Steelcase Inc. 16.14 15.99 to 16.25
STERIS plc 256.22 255.34 to 257.24
STMicroelectronics N.V. 26.02 25.95 to 26.32
Stone Harbor Emerging Markets Income Fund 4.90 4.86 to 4.94
STRATS Trust 9.47 9.47 to 9.69
STRATS Trust 25.00 24.80 to 25.00
STRATS Trust 23.42 23.42 to 23.42
Studio City International Holdings Limited 3.45 2.90 to 3.90
Sturm, Ruger & Company, Inc. 32.58 32.06 to 32.85
Sumitomo Mitsui Financial Group Inc 19.57 19.48 to 19.62
Sun Communities, Inc. 124.82 123.99 to 124.92
Sun Life Financial Inc. 62.79 62.50 to 63.12
SunCoke Energy, Inc. 7.15 7.07 to 7.23
Suncor Energy Inc. 43.73 43.36 to 43.96
SunTrust Banks, Inc. 7.59 7.16 to 8.40
Suzano Papel e Celulose S.A. 9.26 9.23 to 9.29
Swiss Helvetia Fund, Inc. (The) 6.24 6.24 to 6.27
Synchrony Financial 84.74 84.58 to 85.99
Synnex Corporation 153.27 152.47 to 154.67
Synthetic Fixed-Income Securities, Inc. 24.85 24.85 to 24.85
Synthetic Fixed-Income Securities, Inc. 24.84 24.84 to 24.84
Synthetic Fixed-Income Securities, Inc. 23.05 23.05 to 23.21
Taiwan Semiconductor Manufacturing Company Ltd. 300.92 298.65 to 304.50
Takeda Pharmaceutical Company Limited 15.76 15.64 to 15.78
Tallgrass Energy, LP 1.08 1.04 to 1.14
Talos Energy, Inc. 11.09 10.97 to 11.18
Tapestry, Inc. 130.34 129.01 to 131.28
Targa Resources, Inc. 183.93 182.94 to 184.90
Target Corporation 98.10 97.71 to 100.24
TCW Strategic Income Fund, Inc. 4.96 4.95 to 4.98
TE Connectivity Ltd. 231.80 230.73 to 232.70
Teck Resources Ltd 47.73 46.41 to 47.85
Teekay Tankers Ltd. 54.40 53.80 to 54.95
Tekla Healthcare Opportunies Fund 19.26 19.26 to 19.38
Tekla World Healthcare Fund 13.05 12.98 to 13.19
Teledyne Technologies Incorporated 516.27 515.69 to 518.99
Telephone and Data Systems, Inc. 40.63 40.11 to 40.64
TELUS Corporation 12.99 12.78 to 13.02
Templeton Dragon Fund, Inc. 11.30 11.24 to 11.52
Templeton Emerging Markets Fund 16.75 16.51 to 16.98
Tenet Healthcare Corporation 201.14 198.44 to 201.79
Tenneco Inc. 22.62 22.28 to 22.67
Tennessee Valley Authority 24.17 24.08 to 24.18
Tennessee Valley Authority 24.36 24.23 to 24.36
Teradata Corporation 30.74 30.41 to 30.76
Terex Corporation 54.07 53.56 to 55.36
Ternium S.A. 38.19 37.87 to 38.27
Tetra Technologies, Inc. 9.40 9.03 to 9.42
Teva Pharmaceutical Industries Limited 31.56 31.17 to 31.73
The AES Corporation 14.13 14.01 to 14.20
The Blackstone Group L.P. 155.13 154.83 to 156.30
The Central and Eastern Europe Fund, Inc. 18.29 17.45 to 18.46
The Charles Schwab Corporation 101.31 101.22 to 101.80
The Cooper Companies, Inc. 82.47 81.89 to 82.64
The Gabelli Healthcare & Wellness Trust 9.64 9.60 to 9.66
The GDL Fund 8.49 8.47 to 8.49
The Travelers Companies, Inc. 291.93 291.20 to 293.34
Thermo Fisher Scientific Inc 585.07 580.12 to 585.30
Thomson Reuters Corp 132.82 132.22 to 133.20
Tilly's, Inc. 1.87 1.78 to 1.91
Timken Company (The) 86.33 85.85 to 86.59
TJX Companies, Inc. (The) 156.47 156.03 to 157.57
Toro Company (The) 79.13 78.65 to 80.22
Toronto Dominion Bank (The) 94.57 94.41 to 94.98
Tortoise Power and Energy Infrastructure Fund, Inc 20.58 20.55 to 20.65
Toyota Motor Corp Ltd Ord 216.44 214.86 to 216.67
TransCanada Corporation 55.81 55.76 to 56.34
Transcontinental Realty Investors, Inc. 58.38 58.38 to 58.38
Transdigm Group Incorporated 1315.96 1310.00 to 1320.67
Transocean Ltd. 4.07 4.02 to 4.15
TransUnion 87.52 86.89 to 87.80
Trex Company, Inc. 35.51 35.06 to 35.82
Tri Continental Corporation 32.74 32.55 to 32.81
TriNet Group, Inc. 59.35 58.72 to 59.52
Trinseo S.A. 0.55 0.48 to 0.55
TriplePoint Venture Growth BDC Corp. 6.37 6.31 to 6.41
Tutor Perini Corporation 68.66 67.22 to 69.14
Twilio Inc. 141.52 139.00 to 141.76
Tyler Technologies, Inc. 460.72 458.54 to 463.36
U.S. Bancorp 54.50 54.41 to 55.03
U.S. Physical Therapy, Inc. 81.42 80.32 to 82.01
UBS AG 46.55 46.30 to 46.57
UDR, Inc. 36.66 36.48 to 36.79
UMH Properties, Inc. 15.99 15.86 to 16.08
Under Armour, Inc. 4.54 4.40 to 4.55
Under Armour, Inc. 4.78 4.61 to 4.78
Unifi, Inc. 3.44 3.34 to 3.50
Unifirst Corporation 196.55 195.00 to 199.48
Unilever PLC 65.77 65.61 to 65.98
Unisys Corporation 2.84 2.81 to 2.89
United Rentals, Inc. 819.51 815.92 to 829.91
Universal Health Services, Inc. 226.11 223.44 to 227.71
UNIVERSAL INSURANCE HOLDINGS INC 34.15 33.82 to 34.25
Universal Technical Institute Inc 27.16 26.90 to 27.30
Unum Group 78.57 78.16 to 79.36
VAALCO Energy, Inc. 3.53 3.47 to 3.54
Valero Energy Corporation 165.66 162.89 to 166.68
Veeva Systems Inc. 225.02 223.40 to 226.50
Ventas, Inc. 79.65 79.36 to 80.02
Verizon Communications Inc. 40.48 40.38 to 40.70
Vermilion Energy Inc. 8.25 8.23 to 8.36
VICI Properties Inc. 28.30 28.13 to 28.31
Vince Holding Corp. 4.08 4.00 to 4.44
Virtus Global Dividend & Income Fund Inc. 6.30 6.29 to 6.33
Virtus Global Multi-Sector Income Fund 7.84 7.78 to 7.85
Visa Inc. 354.61 353.80 to 356.55
Vishay Precision Group, Inc. 39.19 38.75 to 39.81
Vonage Holdings Corp. 7.02 6.91 to 7.13
Voya Asia Pacific High Dividend Equity Income Fund 7.37 7.35 to 7.43
Voya Emerging Markets High Income Dividend Equity Fund 6.35 6.32 to 6.38
Voya Global Advantage and Premium Opportunity Fund 9.86 9.84 to 9.89
Voya Global Equity Dividend and Premium Opportunity Fund 5.85 5.82 to 5.86
Voya Infrastructure, Industrials and Materials Fund 12.34 12.27 to 12.35
W.R. Berkley Corporation 70.79 70.53 to 71.02
W.W. Grainger, Inc. 1026.31 1017.92 to 1029.48
Walt Disney Company (The) 114.19 113.31 to 114.49
Warrior Met Coal, Inc. 89.16 87.24 to 90.38
Waste Connections, Inc. 178.54 178.19 to 179.56
Waste Management, Inc. 222.29 221.28 to 223.00
Waters Corporation 385.10 383.37 to 389.16
Watsco, Inc. 349.00 345.01 to 350.80
Watsco, Inc. 356.95 356.95 to 356.95
Watts Water Technologies, Inc. 282.62 281.53 to 285.31
Wayfair Inc. 102.03 99.52 to 102.11
WEC Energy Group, Inc. 105.73 105.62 to 106.39
Wells Fargo & Company 94.52 94.37 to 95.61
Wells Fargo Global Dividend Opportunity Fund 5.85 5.83 to 5.90
Welltower Inc. 189.64 188.03 to 189.77
West Pharmaceutical Services, Inc. 275.60 272.53 to 276.37
Western Asset Bond Fund 11.00 11.00 to 11.04
Western Asset Global High Income Fund Inc 6.35 6.35 to 6.40
Western Asset High Income Fund II Inc. 4.15 4.08 to 4.15
Western Asset High Yield Defined Opportunity Fund Inc. 11.12 11.09 to 11.16
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.51 16.38 to 16.57
Western Asset Investment Grade Income Fund Inc. 12.60 12.52 to 12.62
Western Midstream Partners, LP 39.36 39.24 to 39.52
Westinghouse Air Brake Technologies Corporation 217.16 216.81 to 220.35
Westlake Chemical Corporation 74.38 72.96 to 74.68
WEX Inc. 152.81 152.17 to 154.41
Weyerhaeuser Company 23.81 23.62 to 23.88
White Mountains Insurance Group, Ltd. 2075.53 2057.93 to 2081.29
Whitestone REIT 13.90 13.69 to 13.90
WideOpenWest, Inc. 5.20 5.20 to 5.22
Williams Companies, Inc. (The) 59.80 59.58 to 59.99
Woori Bank 58.90 58.88 to 59.61
WPP plc 22.55 22.21 to 22.66
XAI Octagon Floating Rate & Alternative Income Term Trust 4.62 4.61 to 4.66
Xylem Inc. 138.41 138.34 to 139.18
YETI Holdings, Inc. 45.22 44.90 to 46.08
YPF Sociedad Anonima 36.46 35.88 to 37.27
Yum China Holdings, Inc. 48.52 48.03 to 48.77
Zoetis Inc. 125.98 125.56 to 126.85
Zymeworks Inc. 26.54 26.10 to 26.91
Back to top | Use Dark Theme