Company | Close | Range |
111, Inc.
| 1.16 | 1.14 to 1.23 |
1895 Bancorp of Wisconsin, Inc.
| 7.20 | 7.20 to 7.20 |
1st Source Corporation
| 51.70 | 51.66 to 52.32 |
21Vianet Group, Inc.
| 1.93 | 1.90 to 1.98 |
2U, Inc.
| 0.34 | 0.33 to 0.39 |
360 Finance, Inc.
| 19.59 | 19.17 to 19.70 |
8x8 Inc
| 2.31 | 2.22 to 2.32 |
Abeona Therapeutics Inc.
| 4.78 | 4.43 to 4.96 |
Acacia Research Corporation
| 5.15 | 5.03 to 5.20 |
ACADIA Pharmaceuticals Inc.
| 17.00 | 16.91 to 17.42 |
Acasti Pharma, Inc.
| 2.95 | 2.88 to 3.01 |
Achieve Life Sciences, Inc.
| 4.57 | 4.50 to 4.81 |
ACI Worldwide, Inc.
| 35.51 | 35.35 to 35.86 |
Aclaris Therapeutics, Inc.
| 1.31 | 1.26 to 1.40 |
ACM Research, Inc.
| 27.75 | 27.39 to 27.97 |
Acorda Therapeutics, Inc.
| 0.66 | 0.61 to 0.85 |
Adaptimmune Therapeutics plc
| 1.15 | 1.11 to 1.23 |
Addus HomeCare Corporation
| 97.89 | 97.28 to 98.82 |
ADMA Biologics Inc
| 6.91 | 6.76 to 6.94 |
Adobe Inc.
| 493.59 | 488.00 to 495.44 |
ADTRAN, Inc.
| 4.71 | 4.67 to 4.81 |
Advanced Energy Industries, Inc.
| 100.12 | 94.86 to 101.95 |
Advanced Micro Devices, Inc.
| 155.78 | 151.26 to 156.65 |
Adverum Biotechnologies, Inc.
| 10.66 | 10.08 to 10.67 |
AdvisorShares Sabretooth ETF
| 43.44 | 42.40 to 45.00 |
AdvisorShares Vice ETF
| 31.31 | 30.77 to 31.36 |
Aehr Test Systems
| 11.65 | 11.63 to 11.94 |
Aemetis, Inc
| 4.39 | 4.22 to 4.55 |
AeroVironment, Inc.
| 179.89 | 169.44 to 181.37 |
AEterna Zentaris Inc.
| 7.99 | 7.80 to 7.99 |
Affimed N.V.
| 5.49 | 5.40 to 5.57 |
Agenus Inc.
| 12.95 | 12.70 to 13.39 |
Agios Pharmaceuticals, Inc.
| 33.22 | 33.21 to 35.11 |
AGM Group Holdings Inc.
| 1.09 | 1.08 to 1.15 |
AGNC Investment Corp.
| 9.54 | 9.44 to 9.54 |
AGNC Investment Corp.
| 25.64 | 25.60 to 25.64 |
Air T, Inc.
| 26.13 | 25.78 to 26.87 |
Air Transport Services Group, Inc
| 13.25 | 13.07 to 13.60 |
Akari Therapeutics Plc
| 1.34 | 1.17 to 1.40 |
Akebia Therapeutics, Inc.
| 1.49 | 1.40 to 1.50 |
Akoustis Technologies, Inc.
| 0.60 | 0.58 to 0.61 |
Alarm.com Holdings, Inc.
| 70.25 | 68.82 to 70.32 |
Aldeyra Therapeutics, Inc.
| 4.12 | 4.09 to 4.25 |
Alector, Inc.
| 5.32 | 5.28 to 5.55 |
Alico, Inc.
| 28.73 | 28.53 to 28.88 |
Alimera Sciences, Inc.
| 3.75 | 3.57 to 3.99 |
Allakos Inc.
| 1.17 | 1.14 to 1.24 |
Alliance Resource Partners, L.P.
| 23.72 | 23.37 to 23.90 |
Alliant Energy Corporation
| 50.50 | 50.26 to 51.03 |
Allot Ltd.
| 2.20 | 2.10 to 2.20 |
Alnylam Pharmaceuticals, Inc.
| 151.22 | 149.52 to 152.82 |
Alpha and Omega Semiconductor Limited
| 22.16 | 21.76 to 22.67 |
Alphabet Inc.
| 169.83 | 167.89 to 169.90 |
Alphabet Inc.
| 168.10 | 166.03 to 168.14 |
AlphaMark Actively Managed Small Cap ETF
| 30.67 | 30.64 to 30.73 |
Alphatec Holdings, Inc.
| 13.28 | 13.04 to 13.79 |
Alpine Immune Sciences, Inc.
| 64.60 | 64.50 to 64.64 |
Altair Engineering Inc.
| 83.02 | 81.48 to 83.32 |
Altimmune, Inc.
| 7.36 | 7.25 to 7.51 |
Altisource Portfolio Solutions S.A.
| 1.96 | 1.96 to 2.03 |
Altus Midstream Company
| 4.76 | 4.70 to 4.87 |
Amalgamated Bank
| 25.40 | 25.36 to 25.66 |
Amarin Corporation plc
| 0.98 | 0.90 to 1.02 |
A-Mark Precious Metals, Inc.
| 41.16 | 41.15 to 42.39 |
Amazon.com, Inc.
| 188.70 | 184.80 to 188.75 |
Ambac Financial Group, Inc.
| 15.12 | 14.75 to 15.17 |
Ambarella, Inc.
| 47.82 | 47.52 to 48.53 |
AMC Networks Inc.
| 12.52 | 11.96 to 12.55 |
Amedisys Inc
| 92.34 | 92.02 to 92.67 |
Amerco
| 67.90 | 67.40 to 68.17 |
American Airlines Group, Inc.
| 14.65 | 13.92 to 14.75 |
American Public Education, Inc.
| 15.58 | 14.85 to 15.71 |
American Superconductor Corporation
| 13.74 | 13.41 to 13.74 |
American Woodmark Corporation
| 95.45 | 94.95 to 97.01 |
America's Car-Mart, Inc.
| 61.49 | 59.31 to 61.50 |
Ameris Bancorp
| 49.75 | 49.69 to 50.32 |
Ames National Corporation
| 20.42 | 19.62 to 20.51 |
Amgen Inc.
| 299.48 | 297.52 to 312.73 |
Amkor Technology, Inc.
| 32.37 | 32.08 to 32.97 |
Amphastar Pharmaceuticals, Inc.
| 42.68 | 42.47 to 43.39 |
Amtech Systems, Inc.
| 4.99 | 4.85 to 5.05 |
Analog Devices, Inc.
| 203.32 | 200.00 to 203.43 |
AnaptysBio, Inc.
| 25.77 | 25.29 to 26.63 |
Anavex Life Sciences Corp.
| 3.84 | 3.76 to 3.87 |
ANGI Homeservices Inc.
| 2.55 | 2.49 to 2.57 |
AngioDynamics, Inc.
| 6.20 | 6.16 to 6.40 |
ANI Pharmaceuticals, Inc.
| 67.36 | 67.03 to 67.90 |
Anika Therapeutics Inc.
| 27.86 | 27.35 to 28.11 |
Apellis Pharmaceuticals, Inc.
| 48.81 | 47.18 to 49.06 |
Apogee Enterprises, Inc.
| 64.65 | 64.18 to 65.13 |
AppFolio, Inc.
| 247.36 | 238.71 to 247.41 |
Apple Inc.
| 181.71 | 180.42 to 184.20 |
Applied DNA Sciences Inc
| 3.63 | 3.59 to 3.92 |
Applied Materials, Inc.
| 208.86 | 204.30 to 209.18 |
Applied Optoelectronics, Inc.
| 11.95 | 11.26 to 12.40 |
Aptevo Therapeutics Inc.
| 1.11 | 1.00 to 1.14 |
Aptorum Group Limited
| 5.52 | 5.52 to 5.64 |
Aqua Metals, Inc.
| 0.50 | 0.47 to 0.53 |
AquaBounty Technologies, Inc.
| 1.89 | 1.89 to 1.97 |
Arbutus Biopharma Corporation
| 2.80 | 2.70 to 2.82 |
Arch Capital Group Ltd.
| 97.14 | 94.76 to 97.17 |
Arch Capital Group Ltd.
| 23.16 | 22.91 to 23.19 |
Arcturus Therapeutics Ltd.
| 27.32 | 26.72 to 27.90 |
Ardelyx, Inc.
| 9.15 | 8.61 to 9.27 |
Ares Capital Corporation
| 20.89 | 20.68 to 20.92 |
argenx SE
| 393.78 | 386.42 to 397.35 |
Array BioPharma Inc.
| 13.74 | 13.45 to 13.94 |
Arrow Financial Corporation
| 23.61 | 23.44 to 23.97 |
Arrowhead Pharmaceuticals, Inc.
| 25.16 | 24.24 to 25.24 |
Artesian Resources Corporation
| 37.07 | 36.72 to 37.44 |
Asia Pacific Wire & Cable Corporation Limited
| 1.42 | 1.38 to 1.43 |
ASML Holding N.V.
| 916.92 | 905.03 to 918.36 |
Assertio Therapeutics, Inc.
| 1.22 | 0.98 to 1.26 |
Astronics Corporation
| 18.77 | 18.22 to 19.16 |
AstroNova, Inc.
| 17.59 | 16.97 to 17.93 |
Astrotech Corporation
| 9.54 | 9.07 to 9.57 |
Asure Software Inc
| 7.30 | 7.05 to 7.39 |
ATA Inc.
| 2.12 | 2.07 to 2.16 |
Atlantica Yield plc
| 22.01 | 21.42 to 22.32 |
Atlanticus Holdings Corporation
| 27.45 | 27.05 to 27.95 |
Atossa Genetics Inc.
| 1.72 | 1.67 to 1.78 |
Atrion Corporation
| 435.00 | 415.40 to 435.00 |
aTyr Pharma, Inc.
| 1.66 | 1.59 to 1.75 |
Auburn National Bancorporation, Inc.
| 19.02 | 18.45 to 20.99 |
AudioCodes Ltd.
| 11.38 | 11.27 to 11.50 |
AudioEye, Inc.
| 20.02 | 18.55 to 22.02 |
Aurinia Pharmaceuticals Inc
| 5.16 | 5.04 to 5.18 |
Autodesk, Inc.
| 216.70 | 214.49 to 217.20 |
Avadel Pharmaceuticals plc
| 18.62 | 18.46 to 19.07 |
Avenue Therapeutics, Inc.
| 4.51 | 4.50 to 4.83 |
Avid Bioservices, Inc.
| 8.42 | 8.17 to 8.49 |
Avinger, Inc.
| 3.81 | 3.80 to 3.94 |
Avis Budget Group, Inc.
| 121.48 | 116.80 to 122.00 |
Avnet, Inc.
| 49.74 | 49.17 to 50.31 |
AVROBIO, Inc.
| 1.24 | 1.21 to 1.25 |
Aware, Inc.
| 1.96 | 1.88 to 2.03 |
Axcelis Technologies, Inc.
| 113.43 | 111.70 to 113.59 |
Axonics Modulation Technologies, Inc.
| 67.59 | 67.07 to 67.77 |
Axsome Therapeutics, Inc.
| 75.94 | 73.31 to 77.98 |
AXT Inc
| 3.93 | 3.68 to 4.05 |
Aytu BioScience, Inc.
| 3.06 | 3.04 to 3.17 |
B. Riley Financial, Inc.
| 19.06 | 18.61 to 19.29 |
B. Riley Financial, Inc.
| 22.46 | 21.60 to 22.46 |
B. Riley Financial, Inc.
| 16.57 | 16.25 to 16.89 |
Baidu, Inc.
| 113.33 | 112.28 to 115.39 |
Balchem Corporation
| 153.32 | 151.42 to 154.07 |
Ballard Power Systems, Inc.
| 2.83 | 2.83 to 2.91 |
BancFirst Corporation
| 91.85 | 91.71 to 93.05 |
Bandwidth Inc.
| 20.51 | 19.39 to 20.80 |
Bank First National Corporation
| 81.14 | 80.79 to 81.14 |
Bank of Marin Bancorp
| 15.84 | 15.65 to 16.14 |
Bank of the James Financial Group, Inc.
| 10.41 | 10.31 to 10.72 |
Bank OZK
| 47.55 | 47.01 to 47.67 |
Bank7 Corp.
| 30.33 | 29.00 to 30.48 |
BankFinancial Corporation
| 10.08 | 10.05 to 10.22 |
Banner Corporation
| 46.31 | 46.27 to 46.88 |
Baozun Inc.
| 2.71 | 2.70 to 2.84 |
Barrett Business Services, Inc.
| 123.21 | 122.87 to 125.71 |
Bassett Furniture Industries, Incorporated
| 14.40 | 14.04 to 14.64 |
BayCom Corp
| 20.15 | 20.08 to 20.21 |
BCB Bancorp, Inc. (NJ)
| 10.55 | 9.88 to 10.63 |
Beasley Broadcast Group, Inc.
| 0.72 | 0.72 to 0.76 |
BeiGene, Ltd.
| 162.48 | 161.95 to 165.00 |
Bel Fuse Inc.
| 71.39 | 70.48 to 71.39 |
Bel Fuse Inc.
| 59.21 | 58.21 to 59.25 |
Benitec Biopharma Limited
| 8.32 | 7.89 to 9.82 |
BeyondSpring, Inc.
| 2.28 | 2.23 to 2.40 |
Big 5 Sporting Goods Corporation
| 3.39 | 3.38 to 3.49 |
Bilibili Inc.
| 14.77 | 14.31 to 14.90 |
BioCryst Pharmaceuticals, Inc.
| 5.27 | 4.75 to 5.47 |
Biogen Inc.
| 221.42 | 218.29 to 222.40 |
BIO-key International, Inc.
| 1.75 | 1.65 to 1.79 |
Biolase, Inc.
| 0.18 | 0.15 to 0.19 |
BioLife Solutions, Inc.
| 18.15 | 17.85 to 18.50 |
BioLineRx Ltd.
| 0.72 | 0.68 to 0.72 |
Bionano Genomics, Inc.
| 1.00 | 0.95 to 1.01 |
Bio-Techne Corp
| 76.06 | 75.20 to 77.72 |
BioTelemetry, Inc.
| 2.10 | 2.05 to 2.24 |
BJ's Restaurants, Inc.
| 34.64 | 34.42 to 35.41 |
Black Ridge Acquisition Corp.
| 11.30 | 11.30 to 11.30 |
Black Ridge Acquisition Corp.
| 0.21 | 0.15 to 0.21 |
Blackbaud, Inc.
| 79.16 | 78.41 to 79.37 |
BlackLine, Inc.
| 60.71 | 60.07 to 61.41 |
BlackRock TCP Capital Corp.
| 10.45 | 10.34 to 10.54 |
Blink Charging Co.
| 3.21 | 3.07 to 3.24 |
Blue Bird Corporation
| 36.67 | 35.81 to 37.15 |
bluebird bio, Inc.
| 1.00 | 0.85 to 1.04 |
Blueprint Medicines Corporation
| 106.25 | 105.48 to 108.51 |
BOK Financial Corporation
| 92.55 | 92.46 to 93.14 |
Booking Holdings Inc.
| 3598.41 | 3520.93 to 3618.72 |
Boxlight Corporation
| 0.64 | 0.59 to 0.67 |
Bridgewater Bancshares, Inc.
| 11.73 | 11.70 to 11.92 |
Brightcove Inc.
| 1.88 | 1.76 to 1.94 |
Brighthouse Financial, Inc.
| 50.73 | 49.11 to 50.96 |
Brighthouse Financial, Inc.
| 23.17 | 22.81 to 23.17 |
Broadcom Inc.
| 1310.31 | 1275.07 to 1310.77 |
Broadwind Energy, Inc.
| 2.20 | 2.20 to 2.29 |
BRP Inc.
| 68.89 | 68.62 to 69.71 |
Builders FirstSource, Inc.
| 200.88 | 196.41 to 201.34 |
Business First Bancshares, Inc.
| 21.34 | 20.93 to 21.40 |
C&F Financial Corporation
| 42.31 | 41.98 to 43.43 |
C.H. Robinson Worldwide, Inc.
| 78.75 | 78.65 to 82.10 |
Cadence Design Systems, Inc.
| 285.19 | 280.28 to 285.22 |
Cadiz, Inc.
| 2.38 | 2.33 to 2.39 |
Caesarstone Ltd.
| 6.46 | 6.30 to 6.65 |
Calamos Convertible Opportunities and Income Fund
| 11.24 | 11.09 to 11.25 |
Calamos Dynamic Convertible & Income Fund
| 22.76 | 22.67 to 22.93 |
Calamos Global Dynamic Income Fund
| 6.61 | 6.57 to 6.63 |
Calamos Global Total Return Fund
| 10.35 | 10.32 to 10.42 |
Calamos Strategic Total Return Fund
| 16.00 | 15.89 to 16.01 |
CalAmp Corp.
| 3.70 | 3.60 to 3.77 |
Calavo Growers, Inc.
| 27.96 | 27.94 to 28.56 |
Calumet Specialty Products Partners, L.P.
| 16.22 | 16.08 to 16.29 |
Cambridge Bancorp
| 66.80 | 65.75 to 67.11 |
Camden National Corporation
| 32.08 | 32.00 to 32.77 |
Camtek Ltd.
| 84.47 | 83.74 to 85.67 |
Canadian Solar Inc.
| 17.36 | 16.81 to 17.44 |
Canterbury Park Holding Corporation
| 23.66 | 23.28 to 23.66 |
Capital Bancorp, Inc.
| 20.15 | 19.93 to 20.27 |
Capital City Bank Group
| 27.45 | 26.93 to 27.65 |
Capital Southwest Corporation
| 26.53 | 26.29 to 26.55 |
Capitol Federal Financial, Inc.
| 5.06 | 5.04 to 5.16 |
Capricor Therapeutics, Inc.
| 5.53 | 5.45 to 5.57 |
Cara Therapeutics, Inc.
| 0.79 | 0.77 to 0.83 |
Cardlytics, Inc.
| 15.20 | 14.96 to 15.45 |
CareDx, Inc.
| 10.18 | 9.64 to 10.34 |
CareTrust REIT, Inc.
| 24.87 | 24.81 to 25.20 |
CarGurus, Inc.
| 23.00 | 22.70 to 23.13 |
Carolina Trust BancShares, Inc.
| 36.53 | 36.17 to 37.52 |
Carrols Restaurant Group, Inc.
| 9.53 | 9.52 to 9.54 |
Casella Waste Systems, Inc.
| 94.28 | 91.81 to 94.30 |
Caseys General Stores, Inc.
| 323.20 | 314.92 to 323.44 |
CASI Pharmaceuticals, Inc.
| 2.75 | 2.75 to 2.84 |
Cass Information Systems, Inc
| 44.37 | 44.30 to 45.00 |
Cathay General Bancorp
| 36.86 | 36.48 to 37.17 |
Cavco Industries, Inc.
| 381.53 | 379.32 to 385.50 |
CB Financial Services, Inc.
| 22.25 | 22.13 to 22.30 |
CBAK Energy Technology, Inc.
| 1.11 | 1.10 to 1.14 |
Celcuity Inc.
| 17.84 | 17.49 to 17.87 |
Celldex Therapeutics, Inc.
| 41.65 | 41.61 to 43.15 |
Cellectar Biosciences, Inc.
| 3.33 | 3.31 to 3.48 |
Cellectis S.A.
| 3.35 | 3.15 to 3.38 |
Celsius Holdings, Inc.
| 78.33 | 75.04 to 79.94 |
Central Garden & Pet Company
| 41.64 | 41.58 to 42.61 |
Central Garden & Pet Company
| 35.94 | 35.85 to 36.68 |
Centrexion Therapeutics Corporation
| 1.78 | 1.70 to 1.83 |
Century Aluminum Company
| 17.40 | 17.21 to 17.74 |
Century Casinos, Inc.
| 3.23 | 3.12 to 3.29 |
Ceragon Networks Ltd.
| 3.15 | 3.04 to 3.19 |
Cerus Corporation
| 1.79 | 1.64 to 1.83 |
CEVA, Inc.
| 20.98 | 20.60 to 21.03 |
Chart Industries, Inc.
| 158.00 | 153.91 to 161.18 |
Charter Communications, Inc.
| 271.47 | 265.82 to 273.68 |
Checkpoint Therapeutics, Inc.
| 1.63 | 1.58 to 1.68 |
Chemung Financial Corp
| 43.40 | 43.00 to 43.83 |
Chicken Soup for the Soul Entertainment, Inc.
| 0.34 | 0.34 to 0.36 |
Chicken Soup for the Soul Entertainment, Inc.
| 3.75 | 3.18 to 3.90 |
Children's Place, Inc. (The)
| 8.03 | 7.00 to 8.34 |
Chimerix, Inc.
| 1.00 | 0.94 to 1.03 |
ChromaDex Corporation
| 3.80 | 3.74 to 3.98 |
CHS Inc
| 25.80 | 25.76 to 25.88 |
CHS Inc
| 25.35 | 25.34 to 25.45 |
CHS Inc
| 26.19 | 26.09 to 26.22 |
CHS Inc
| 26.75 | 26.71 to 26.98 |
CHS Inc
| 30.30 | 30.15 to 30.45 |
Churchill Downs, Incorporated
| 135.96 | 134.45 to 136.66 |
Cibus Corp.
| 17.68 | 17.13 to 17.68 |
Cidara Therapeutics, Inc.
| 13.61 | 12.60 to 14.09 |
Cincinnati Financial Corporation
| 117.38 | 117.05 to 118.07 |
Cintas Corporation
| 685.70 | 676.96 to 686.45 |
Cirrus Logic, Inc.
| 90.02 | 88.57 to 90.03 |
Citi Trends, Inc.
| 22.81 | 22.11 to 22.85 |
Citizens & Northern Corp
| 18.25 | 17.60 to 18.41 |
Citizens Community Bancorp, Inc.
| 10.95 | 10.88 to 11.19 |
City Holding Company
| 106.43 | 104.49 to 106.59 |
Clarus Corporation
| 7.01 | 6.95 to 7.31 |
Clean Energy Fuels Corp.
| 2.37 | 2.36 to 2.45 |
ClearBridge All Cap Growth ETF
| 50.77 | 50.45 to 50.77 |
ClearBridge Dividend Strategy ESG ETF
| 45.89 | 45.73 to 45.94 |
ClearBridge Large Cap Growth ESG ETF
| 65.77 | 65.40 to 65.84 |
Clearfield, Inc.
| 34.99 | 34.77 to 36.42 |
ClearOne, Inc.
| 1.00 | 1.00 to 1.10 |
CNB Financial Corporation
| 19.80 | 19.58 to 19.83 |
Coastal Financial Corporation
| 41.29 | 41.29 to 42.50 |
Coca-Cola Consolidated, Inc.
| 857.88 | 852.20 to 863.25 |
Cocrystal Pharma, Inc.
| 1.61 | 1.61 to 1.69 |
Coda Octopus Group, Inc.
| 6.77 | 6.59 to 6.90 |
Codexis, Inc.
| 3.56 | 3.55 to 4.03 |
Co-Diagnostics, Inc.
| 1.26 | 1.21 to 1.30 |
Codorus Valley Bancorp, Inc
| 22.46 | 22.35 to 22.62 |
Cognex Corporation
| 44.49 | 43.95 to 44.57 |
Coherent, Inc.
| 57.92 | 57.06 to 58.52 |
Coherus BioSciences, Inc.
| 2.22 | 2.15 to 2.32 |
Collegium Pharmaceutical, Inc.
| 37.02 | 36.88 to 37.92 |
Colliers International Group Inc.
| 111.57 | 108.66 to 111.59 |
CollPlant Holdings, Ltd.
| 5.85 | 5.85 to 5.97 |
Colony Bankcorp, Inc.
| 11.38 | 11.21 to 11.52 |
Columbia Banking System, Inc.
| 20.37 | 20.09 to 20.54 |
Columbia Sportswear Company
| 81.33 | 81.11 to 81.75 |
Columbus McKinnon Corporation
| 43.35 | 42.85 to 43.50 |
Commerce Bancshares, Inc.
| 56.15 | 56.01 to 56.58 |
Community Trust Bancorp, Inc.
| 43.83 | 43.57 to 44.08 |
Commvault Systems, Inc.
| 108.93 | 107.01 to 109.00 |
Compugen Ltd.
| 2.15 | 2.09 to 2.17 |
Comstock Holding Companies, Inc.
| 7.22 | 6.61 to 7.45 |
Comtech Telecommunications Corp.
| 2.08 | 1.95 to 2.14 |
Concrete Pumping Holdings, Inc.
| 6.69 | 6.69 to 6.88 |
CONMED Corporation
| 70.75 | 70.71 to 72.17 |
ConnectOne Bancorp, Inc.
| 19.69 | 19.45 to 19.77 |
Consolidated Communications Holdings, Inc.
| 4.35 | 4.32 to 4.36 |
Consolidated Water Co. Ltd.
| 26.81 | 26.19 to 26.84 |
Construction Partners, Inc.
| 52.06 | 51.82 to 52.94 |
Consumer Portfolio Services, Inc.
| 8.82 | 8.73 to 8.91 |
Copart, Inc.
| 55.74 | 55.03 to 55.76 |
Corbus Pharmaceuticals Holdings, Inc.
| 38.82 | 37.52 to 39.24 |
Corcept Therapeutics Incorporated
| 23.97 | 23.02 to 24.58 |
CorVel Corp.
| 247.21 | 241.61 to 247.60 |
Corvus Pharmaceuticals, Inc.
| 1.91 | 1.83 to 2.09 |
CoStar Group, Inc.
| 91.30 | 90.61 to 91.95 |
Costco Wholesale Corporation
| 756.45 | 746.48 to 756.94 |
CPI Card Group Inc.
| 18.21 | 17.46 to 18.48 |
CRA International,Inc.
| 160.75 | 155.35 to 162.81 |
Creative Realities, Inc.
| 3.80 | 3.38 to 3.86 |
Credit Acceptance Corporation
| 522.17 | 505.91 to 522.26 |
Credit Suisse AG
| 149.26 | 148.09 to 149.33 |
Credit Suisse AG
| 78.35 | 77.87 to 78.38 |
Cresud S.A.C.I.F. y A.
| 10.41 | 9.80 to 10.75 |
Crinetics Pharmaceuticals, Inc.
| 46.50 | 46.20 to 48.11 |
CRISPR Therapeutics AG
| 57.06 | 55.82 to 57.42 |
Criteo S.A.
| 37.22 | 36.81 to 38.18 |
Crocs, Inc.
| 126.63 | 125.53 to 128.24 |
Cronos Group Inc.
| 2.65 | 2.64 to 2.79 |
CSW Industrials, Inc.
| 248.04 | 244.87 to 248.96 |
Cue Biopharma, Inc.
| 2.08 | 2.05 to 2.26 |
Cumulus Media Inc.
| 2.85 | 2.76 to 2.98 |
Curis, Inc.
| 16.17 | 15.97 to 16.54 |
Cutera, Inc.
| 2.86 | 2.56 to 2.89 |
CVB Financial Corporation
| 17.27 | 17.20 to 17.44 |
CVD Equipment Corporation
| 4.51 | 4.43 to 4.62 |
Cyclacel Pharmaceuticals, Inc.
| 2.07 | 1.93 to 2.20 |
Cytokinetics, Incorporated
| 65.05 | 63.41 to 66.40 |
CytomX Therapeutics, Inc.
| 4.37 | 4.27 to 4.94 |
Cytosorbents Corporation
| 0.93 | 0.87 to 0.97 |
Daily Journal Corp. (S.C.)
| 370.60 | 366.55 to 373.02 |
Daktronics, Inc.
| 10.52 | 10.38 to 10.57 |
Dare Bioscience, Inc.
| 0.31 | 0.30 to 0.32 |
DarioHealth Corp.
| 1.60 | 1.47 to 1.61 |
DASAN Zhone Solutions, Inc.
| 1.27 | 1.06 to 1.28 |
Dave & Buster's Entertainment, Inc.
| 53.75 | 53.16 to 54.85 |
Deciphera Pharmaceuticals, Inc.
| 25.37 | 25.35 to 25.40 |
Denali Therapeutics Inc.
| 17.14 | 16.92 to 17.71 |
Dermira, Inc.
| 3.55 | 3.51 to 3.74 |
Deswell Industries, Inc.
| 2.42 | 2.30 to 2.42 |
DiaMedica Therapeutics Inc.
| 3.50 | 3.04 to 3.54 |
Diamond Hill Investment Group, Inc.
| 152.20 | 151.22 to 153.09 |
Diamondback Energy, Inc.
| 204.19 | 202.16 to 205.74 |
Digimarc Corporation
| 22.99 | 22.49 to 23.30 |
Digital Ally, Inc.
| 2.96 | 2.64 to 3.20 |
Digital Turbine, Inc.
| 2.09 | 2.08 to 2.14 |
Dime Community Bancshares, Inc.
| 19.73 | 19.46 to 19.81 |
Diodes Incorporated
| 74.04 | 73.03 to 74.16 |
DocuSign, Inc.
| 59.50 | 58.92 to 60.42 |
Domo, Inc.
| 7.69 | 7.48 to 7.72 |
Dorman Products, Inc.
| 92.89 | 91.07 to 92.95 |
Duluth Holdings Inc.
| 4.30 | 4.16 to 4.32 |
DURECT Corporation
| 1.20 | 1.15 to 1.23 |
DXP Enterprises, Inc.
| 53.36 | 52.75 to 54.07 |
Dynavax Technologies Corporation
| 11.64 | 11.53 to 11.80 |
E.W. Scripps Company (The)
| 4.45 | 4.31 to 4.58 |
Eagle Bancorp Montana, Inc.
| 13.00 | 12.83 to 13.17 |
Eagle Bulk Shipping Inc.
| 62.60 | 61.39 to 63.00 |
Eagle Pharmaceuticals, Inc.
| 4.57 | 4.21 to 4.60 |
East West Bancorp, Inc.
| 77.49 | 76.94 to 77.85 |
Eastern Company (The)
| 31.53 | 30.84 to 31.71 |
Eastside Distilling, Inc.
| 1.10 | 0.93 to 1.11 |
EchoStar Corporation
| 17.56 | 17.39 to 17.77 |
Editas Medicine, Inc.
| 5.66 | 5.55 to 5.78 |
eGain Corporation
| 6.36 | 6.35 to 6.44 |
eHealth, Inc.
| 4.77 | 4.66 to 4.82 |
Eiger BioPharmaceuticals, Inc.
| 1.73 | 1.66 to 1.90 |
Ekso Bionics Holdings, Inc.
| 1.35 | 1.29 to 1.40 |
El Pollo Loco Holdings, Inc.
| 10.32 | 10.02 to 10.56 |
electroCore, Inc.
| 7.00 | 6.08 to 7.17 |
Electronic Arts Inc.
| 130.56 | 129.56 to 130.99 |
Enanta Pharmaceuticals, Inc.
| 14.60 | 14.42 to 15.38 |
Encore Capital Group Inc
| 43.32 | 43.05 to 43.73 |
ENDRA Life Sciences Inc.
| 0.32 | 0.30 to 0.34 |
Energous Corporation
| 1.57 | 1.50 to 1.59 |
Energy Focus, Inc.
| 1.56 | 1.54 to 1.60 |
Enphase Energy, Inc.
| 115.08 | 114.00 to 117.50 |
Enstar Group Limited
| 299.76 | 298.31 to 301.25 |
Enstar Group Limited
| 24.54 | 24.46 to 24.65 |
Enstar Group Limited
| 25.64 | 25.60 to 25.80 |
Entegris, Inc.
| 133.90 | 132.54 to 134.13 |
Entera Bio Ltd.
| 2.39 | 2.17 to 2.50 |
Enterprise Bancorp Inc
| 25.26 | 25.08 to 25.54 |
Enterprise Financial Services Corporation
| 39.76 | 39.62 to 40.08 |
ePlus inc.
| 79.74 | 78.22 to 80.50 |
Epsilon Energy Ltd.
| 5.47 | 5.41 to 5.55 |
Equillium, Inc.
| 1.72 | 1.67 to 1.86 |
Equity Bancshares, Inc.
| 34.31 | 34.28 to 34.50 |
Ericsson
| 5.26 | 5.23 to 5.28 |
Erie Indemnity Company
| 400.53 | 392.75 to 400.72 |
Esperion Therapeutics, Inc.
| 2.12 | 2.04 to 2.18 |
Esquire Financial Holdings, Inc.
| 49.77 | 48.77 to 50.09 |
ESSA Bancorp, Inc.
| 16.76 | 16.68 to 17.00 |
ESSA Pharma Inc.
| 6.98 | 6.80 to 6.98 |
Establishment Labs Holdings Inc.
| 54.38 | 52.81 to 54.49 |
Eton Pharmaceuticals, Inc.
| 3.75 | 3.74 to 3.85 |
Euro Tech Holdings Company Limited
| 1.78 | 1.71 to 1.79 |
Euronet Worldwide, Inc.
| 112.41 | 111.00 to 113.41 |
Euroseas Ltd.
| 35.20 | 34.86 to 36.40 |
EverQuote, Inc.
| 21.36 | 21.30 to 21.83 |
Evogene Ltd.
| 0.71 | 0.71 to 0.72 |
Evoke Pharma, Inc.
| 0.47 | 0.45 to 0.50 |
Evolus, Inc.
| 13.39 | 13.25 to 13.63 |
Exact Sciences Corporation
| 63.35 | 59.77 to 63.88 |
Exela Technologies, Inc.
| 2.59 | 2.28 to 2.87 |
ExlService Holdings, Inc.
| 29.92 | 29.73 to 30.33 |
eXp World Holdings, Inc.
| 11.97 | 11.60 to 11.99 |
Expeditors International of Washington, Inc.
| 115.64 | 114.89 to 116.94 |
Exponent, Inc.
| 94.50 | 94.02 to 95.79 |
Eyegate Pharmaceuticals, Inc.
| 35.12 | 35.12 to 35.12 |
Eyenovia, Inc.
| 0.87 | 0.86 to 1.09 |
Famous Dave's of America, Inc.
| 46.54 | 44.01 to 47.47 |
Farmer Brothers Company
| 3.18 | 3.05 to 3.24 |
Farmers & Merchants Bancorp, Inc.
| 21.97 | 21.70 to 22.02 |
Farmers National Banc Corp.
| 12.40 | 12.37 to 12.54 |
FAT Brands Inc.
| 7.44 | 7.36 to 7.53 |
Fate Therapeutics, Inc.
| 4.22 | 4.01 to 4.26 |
Ferroglobe PLC
| 5.43 | 5.37 to 5.63 |
FibroGen, Inc
| 1.16 | 1.15 to 1.26 |
Fidelity D & D Bancorp, Inc.
| 47.90 | 46.05 to 47.90 |
Fidelity Nasdaq Composite Index Tracking Stock
| 64.44 | 63.81 to 64.44 |
Fifth Third Bancorp
| 38.00 | 37.65 to 38.09 |
Fifth Third Bancorp
| 25.66 | 25.49 to 25.66 |
Financial Institutions, Inc.
| 17.76 | 17.67 to 18.19 |
First Bancorp, Inc (ME)
| 23.06 | 22.42 to 23.20 |
First Bank
| 12.18 | 12.11 to 12.33 |
First Busey Corporation
| 23.49 | 23.44 to 23.97 |
First Business Financial Services, Inc.
| 35.70 | 35.02 to 35.81 |
First Capital, Inc.
| 28.17 | 28.00 to 28.17 |
First Citizens BancShares, Inc.
| 1725.83 | 1713.23 to 1743.85 |
First Community Bankshares, Inc.
| 35.48 | 35.42 to 36.66 |
First Financial Bancorp.
| 23.37 | 23.26 to 23.50 |
First Financial Bankshares, Inc.
| 30.76 | 30.75 to 31.15 |
First Financial Corporation Indiana
| 38.11 | 37.70 to 38.50 |
First Guaranty Bancshares, Inc.
| 11.35 | 11.17 to 11.40 |
First Hawaiian, Inc.
| 22.04 | 21.75 to 22.10 |
First Internet Bancorp
| 32.64 | 32.07 to 32.98 |
First Interstate BancSystem, Inc.
| 27.77 | 27.75 to 28.04 |
First Merchants Corporation
| 34.98 | 34.56 to 35.33 |
First Mid-Illinois Bancshares, Inc.
| 32.35 | 32.33 to 32.50 |
First Northwest Bancorp
| 10.75 | 10.71 to 11.08 |
First Savings Financial Group, Inc.
| 16.16 | 16.16 to 16.27 |
First Solar, Inc.
| 193.81 | 192.13 to 198.05 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 27.64 | 27.64 to 27.64 |
First Trust Brazil AlphaDEX Fund
| 11.86 | 11.84 to 11.91 |
First Trust BuyWrite Income ETF
| 22.29 | 22.21 to 22.29 |
First Trust California Municipal High income ETF
| 49.29 | 49.20 to 49.38 |
First Trust Capital Strength ETF
| 82.69 | 82.30 to 82.80 |
First Trust CEF Income Opportunity ETF
| 20.56 | 20.50 to 20.60 |
First Trust China AlphaDEX Fund
| 20.21 | 20.13 to 20.21 |
First Trust Cloud Computing ETF
| 93.12 | 92.14 to 93.14 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 56.11 | 55.67 to 56.32 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 42.32 | 42.32 to 42.32 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 34.00 | 33.84 to 34.00 |
First Trust Dorsey Wright Focus 5 ETF
| 55.59 | 55.10 to 55.59 |
First Trust Dorsey Wright International Focus 5 ETF
| 19.75 | 19.70 to 19.89 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 33.12 | 33.00 to 33.12 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 29.75 | 29.62 to 29.75 |
First Trust Dorsey Wright Momentum & Value ETF
| 28.84 | 28.72 to 28.86 |
First Trust DorseyWright DALI 1 ETF
| 23.50 | 23.41 to 23.50 |
First Trust Dow Jones International Internet ETF
| 24.97 | 24.94 to 25.01 |
First Trust Emerging Markets AlphaDEX Fund
| 24.30 | 24.29 to 24.38 |
First Trust Emerging Markets Equity Select ETF
| 52.47 | 52.47 to 52.47 |
First Trust Emerging Markets Local Currency Bond ETF
| 27.68 | 27.62 to 27.77 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 40.33 | 40.15 to 40.67 |
First Trust Europe AlphaDEX Fund
| 37.98 | 37.85 to 38.03 |
First Trust Eurozone AlphaDEX ETF
| 43.06 | 42.88 to 43.06 |
First Trust Germany AlphaDEX Fund
| 39.79 | 39.79 to 39.79 |
First Trust High Yield Long/Short ETF
| 40.81 | 40.64 to 40.85 |
First Trust India Nifty 50 Equal Weight ETF
| 57.15 | 56.85 to 57.21 |
First Trust Indxx Global Agriculture ETF
| 25.33 | 25.30 to 25.38 |
First Trust Indxx Global Natural Resources Income ETF
| 13.62 | 13.53 to 13.64 |
First Trust Indxx Innovative Transaction & Process ETF
| 43.23 | 42.97 to 43.23 |
First Trust International Equity Opportunities ETF
| 46.34 | 46.20 to 46.44 |
First Trust IPOX Europe Equity Opportunities ETF
| 24.83 | 24.83 to 24.83 |
First Trust Japan AlphaDEX Fund
| 53.78 | 53.45 to 54.04 |
First Trust Large Cap Core AlphaDEX Fund
| 96.53 | 96.24 to 96.53 |
First Trust Large Cap Growth AlphaDEX Fund
| 120.00 | 118.78 to 120.00 |
First Trust Large Cap Value AlphaDEX Fund
| 74.34 | 74.08 to 74.36 |
First Trust Latin America AlphaDEX Fund
| 20.18 | 20.13 to 20.22 |
First Trust Low Duration Opportunities ETF
| 47.90 | 47.85 to 47.95 |
First Trust Low Duration Strategic Focus ETF
| 18.64 | 18.64 to 18.67 |
First Trust Managed Municipal ETF
| 51.10 | 50.97 to 51.11 |
First Trust Mid Cap Core AlphaDEX Fund
| 110.24 | 109.55 to 110.29 |
First Trust Mid Cap Growth AlphaDEX Fund
| 73.76 | 73.18 to 73.76 |
First Trust Mid Cap US Equity Select ETF
| 32.30 | 32.23 to 32.30 |
First Trust Mid Cap Value AlphaDEX Fund
| 52.52 | 52.42 to 52.57 |
First Trust Multi Cap Growth AlphaDEX Fund
| 121.67 | 120.45 to 121.67 |
First Trust Multi Cap Value AlphaDEX Fund
| 80.24 | 80.13 to 80.24 |
First Trust Multi-Asset Diversified Income Index Fund
| 15.78 | 15.77 to 15.84 |
First Trust Municipal High Income ETF
| 47.76 | 47.70 to 47.85 |
First Trust NASDAQ ABA Community Bank Index Fund
| 46.31 | 46.25 to 46.52 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 43.70 | 43.08 to 43.70 |
First Trust Nasdaq Bank ETF
| 26.90 | 26.73 to 26.96 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 35.04 | 34.67 to 35.04 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 116.77 | 115.46 to 117.00 |
First Trust NASDAQ Cybersecurity ETF
| 54.81 | 54.18 to 54.84 |
First Trust NASDAQ Global Auto Index Fund
| 58.18 | 57.64 to 58.45 |
First Trust Nasdaq Pharmaceuticals ETF
| 26.80 | 26.65 to 26.80 |
First Trust Nasdaq Semiconductor ETF
| 88.77 | 87.55 to 88.77 |
First Trust NASDAQ Technology Dividend Index Fund
| 68.90 | 68.32 to 68.90 |
First Trust Nasdaq Transportation ETF
| 31.24 | 31.08 to 31.24 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 119.92 | 119.24 to 119.92 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 87.77 | 87.53 to 87.77 |
First Trust NASDAQ-100- Technology Index Fund
| 185.08 | 183.06 to 185.08 |
First Trust RBA American Industrial Renaissance ETF
| 67.62 | 67.02 to 67.98 |
First Trust Rising Dividend Achievers ETF
| 54.73 | 54.50 to 54.82 |
First Trust RiverFront Dynamic Developed International ETF
| 64.33 | 64.31 to 64.37 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 63.27 | 63.17 to 63.27 |
First Trust RiverFront Dynamic Europe ETF
| 64.30 | 64.30 to 64.30 |
First Trust S&P International Dividend Aristocrats ETF
| 16.02 | 15.97 to 16.04 |
First Trust Senior Loan Fund ETF
| 46.21 | 46.16 to 46.21 |
First Trust Small Cap Core AlphaDEX Fund
| 91.80 | 91.54 to 92.07 |
First Trust Small Cap Growth AlphaDEX Fund
| 65.64 | 65.59 to 65.91 |
First Trust Small Cap US Equity Select ETF
| 27.87 | 27.87 to 27.87 |
First Trust Small Cap Value AlphaDEX Fund
| 52.92 | 52.84 to 53.03 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 34.12 | 33.93 to 34.21 |
First Trust SSI Strategic Convertible Securities ETF
| 33.71 | 33.44 to 33.71 |
First Trust Strategic Income ETF
| 27.22 | 27.15 to 27.32 |
First Trust Switzerland AlphaDEX Fund
| 62.20 | 62.14 to 62.20 |
First Trust TCW Opportunistic Fixed Income ETF
| 42.75 | 42.69 to 42.79 |
First Trust United Kingdom AlphaDEX Fund
| 37.88 | 37.77 to 38.04 |
First United Corporation
| 22.61 | 22.61 to 22.76 |
First US Bancshares, Inc.
| 10.40 | 10.40 to 10.50 |
First Western Financial, Inc.
| 17.44 | 17.37 to 17.58 |
FirstService Corporation
| 150.59 | 149.71 to 150.89 |
Flex Ltd.
| 29.19 | 28.07 to 29.31 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 47.28 | 47.26 to 47.30 |
FlexShares Real Assets Allocation Index Fund
| 30.81 | 30.78 to 30.81 |
FlexShopper, Inc.
| 1.09 | 1.02 to 1.12 |
Fluent, Inc.
| 3.49 | 3.28 to 3.64 |
Flushing Financial Corporation
| 12.26 | 12.12 to 12.34 |
FNCB Bancorp Inc.
| 5.62 | 5.45 to 5.70 |
Fonar Corporation
| 17.61 | 16.50 to 17.79 |
Foresight Autonomous Holdings Ltd.
| 1.07 | 1.05 to 1.10 |
FormFactor, Inc.
| 55.27 | 53.37 to 55.43 |
Formula Systems (1985) Ltd.
| 76.80 | 75.31 to 76.80 |
Fortress Biotech, Inc.
| 1.78 | 1.75 to 1.80 |
Fortress Biotech, Inc.
| 16.20 | 15.81 to 16.40 |
Fossil Group, Inc.
| 1.01 | 0.98 to 1.03 |
Fox Factory Holding Corp.
| 44.31 | 42.76 to 44.54 |
Freightcar America, Inc.
| 3.83 | 3.79 to 3.92 |
Freshpet, Inc.
| 121.03 | 116.50 to 127.25 |
frontdoor, inc.
| 35.95 | 34.85 to 35.97 |
FRP Holdings, Inc.
| 31.07 | 30.84 to 31.77 |
FS Bancorp, Inc.
| 31.91 | 31.83 to 34.50 |
FSB Bancorp, Inc.
| 22.02 | 21.98 to 22.23 |
Fuel Tech, Inc.
| 1.27 | 1.25 to 1.30 |
Fulgent Genetics, Inc.
| 21.49 | 21.48 to 22.68 |
Fulton Financial Corporation
| 16.99 | 16.84 to 17.14 |
Funko, Inc.
| 6.56 | 6.54 to 6.69 |
FVCBankcorp, Inc.
| 12.01 | 11.88 to 12.06 |
G1 Therapeutics, Inc.
| 4.27 | 4.27 to 4.60 |
Galapagos NV
| 29.47 | 29.00 to 29.66 |
Galectin Therapeutics Inc.
| 3.47 | 3.30 to 3.59 |
Galmed Pharmaceuticals Ltd.
| 0.42 | 0.36 to 0.43 |
Gamida Cell Ltd.
| 0.03 | 0.03 to 0.04 |
Gaming and Leisure Properties, Inc.
| 43.65 | 43.27 to 43.72 |
Garmin Ltd.
| 167.88 | 165.82 to 167.90 |
GDS Holdings Limited
| 8.43 | 8.41 to 8.77 |
Genetic Technologies Ltd
| 2.38 | 2.28 to 2.49 |
Genprex, Inc.
| 2.61 | 2.35 to 2.72 |
Gentex Corporation
| 34.55 | 34.31 to 34.67 |
Gentherm Inc
| 51.05 | 50.89 to 53.00 |
Geospace Technologies Corporation
| 13.89 | 12.69 to 14.12 |
Gevo, Inc.
| 0.70 | 0.66 to 0.70 |
Gibraltar Industries, Inc.
| 72.76 | 71.90 to 73.11 |
GigaMedia Limited
| 1.37 | 1.31 to 1.41 |
G-III Apparel Group, LTD.
| 28.58 | 28.56 to 28.96 |
Gilat Satellite Networks Ltd.
| 5.52 | 5.45 to 5.60 |
Glacier Bancorp, Inc.
| 37.90 | 37.90 to 38.48 |
Gladstone Capital Corporation
| 21.71 | 21.54 to 21.78 |
Gladstone Commercial Corporation
| 13.60 | 13.47 to 13.67 |
Gladstone Commercial Corporation
| 19.49 | 19.30 to 19.56 |
Gladstone Investment Corporation
| 14.32 | 14.19 to 14.36 |
Gladstone Investment Corporation
| 25.69 | 25.69 to 25.69 |
Gladstone Land Corporation
| 12.98 | 12.82 to 13.00 |
Gladstone Land Corporation
| 19.45 | 19.25 to 19.47 |
Glen Burnie Bancorp
| 5.30 | 5.15 to 5.60 |
Global Indemnity Limited
| 32.34 | 31.77 to 32.34 |
Global Water Resources, Inc.
| 12.62 | 12.54 to 12.86 |
Global X Autonomous & Electric Vehicles ETF
| 24.36 | 24.14 to 24.37 |
Global X Conscious Companies ETF
| 35.55 | 35.44 to 35.55 |
Global X DAX Germany ETF
| 32.74 | 32.60 to 32.74 |
Global X E-commerce ETF
| 24.88 | 24.71 to 24.89 |
Global X FinTech ETF
| 25.71 | 25.50 to 25.75 |
Global X Future Analytics Tech ETF
| 33.65 | 33.32 to 33.65 |
Global X Internet of Things ETF
| 35.70 | 35.40 to 35.70 |
Global X Millennials Thematic ETF
| 38.38 | 38.15 to 38.38 |
Global X MSCI SuperDividend EAFE ETF
| 14.67 | 14.63 to 14.74 |
Global X NASDAQ-100 Covered Call ETF
| 17.61 | 17.59 to 17.62 |
Global X Robotics & Artificial Intelligence ETF
| 31.38 | 31.01 to 31.38 |
Global X S&P 500 Catholic Values ETF
| 62.34 | 62.00 to 62.34 |
Global X Social Media ETF
| 44.33 | 43.70 to 44.33 |
Global X SuperDividend Alternatives ETF
| 11.32 | 11.30 to 11.37 |
Global X SuperDividend REIT ETF
| 19.89 | 19.83 to 19.98 |
Gogo Inc.
| 9.41 | 9.13 to 9.43 |
Golar LNG Limited
| 25.14 | 25.06 to 25.44 |
Golden Ocean Group Limited
| 14.43 | 13.98 to 14.46 |
Good Times Restaurants Inc.
| 2.70 | 2.64 to 2.75 |
Goosehead Insurance, Inc.
| 60.28 | 58.39 to 61.39 |
GoPro, Inc.
| 1.91 | 1.85 to 1.96 |
Gossamer Bio, Inc.
| 0.78 | 0.72 to 0.80 |
Grand Canyon Education, Inc.
| 138.31 | 136.90 to 138.88 |
GRAVITY Co., Ltd.
| 68.19 | 66.91 to 68.45 |
Great Southern Bancorp, Inc.
| 53.86 | 53.86 to 54.32 |
Green Brick Partners, Inc.
| 56.40 | 55.92 to 57.65 |
Greene County Bancorp, Inc.
| 31.21 | 30.96 to 31.87 |
Greenland Acquisition Corporation
| 10.23 | 10.23 to 10.23 |
Greenland Acquisition Corporation
| 0.25 | 0.19 to 0.25 |
Greenlight Reinsurance, Ltd.
| 12.58 | 12.44 to 12.63 |
Greenpro Capital Corp.
| 1.23 | 1.23 to 1.32 |
Grifols, S.A.
| 7.02 | 6.93 to 7.08 |
Grindrod Shipping Holdings Ltd.
| 13.70 | 13.55 to 14.00 |
Gritstone Oncology, Inc.
| 0.96 | 0.92 to 0.97 |
Groupon, Inc.
| 10.97 | 10.87 to 11.38 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 86.61 | 86.37 to 88.43 |
Grupo Financiero Galicia S.A.
| 36.80 | 34.75 to 36.87 |
Guaranty Bancshares, Inc.
| 30.29 | 29.73 to 30.62 |
Guardant Health, Inc.
| 19.10 | 18.96 to 19.48 |
Gulf Island Fabrication, Inc.
| 7.19 | 6.91 to 7.36 |
Gulf Resources, Inc.
| 1.50 | 1.43 to 1.54 |
Hallador Energy Company
| 5.10 | 5.07 to 5.54 |
Halozyme Therapeutics, Inc.
| 40.86 | 40.19 to 40.97 |
Hamilton Lane Incorporated
| 117.81 | 115.48 to 118.13 |
Hancock Whitney Corporation
| 48.59 | 47.69 to 48.68 |
Hanmi Financial Corporation
| 15.97 | 15.79 to 16.09 |
HarborOne Bancorp, Inc.
| 10.52 | 10.48 to 10.73 |
Harmonic Inc.
| 10.84 | 10.78 to 11.16 |
Harrow Health, Inc.
| 10.49 | 10.39 to 10.58 |
Harvard Bioscience, Inc.
| 3.92 | 3.90 to 4.08 |
Hawkins, Inc.
| 78.53 | 76.70 to 78.82 |
Hawthorn Bancshares, Inc.
| 20.05 | 19.38 to 20.22 |
Haymaker Acquisition Corp.
| 10.50 | 10.50 to 10.55 |
HealthStream, Inc.
| 26.81 | 26.81 to 27.14 |
Heartland Express, Inc.
| 10.90 | 10.87 to 11.36 |
Heartland Financial USA, Inc.
| 43.63 | 43.60 to 44.47 |
Heidrick & Struggles International, Inc.
| 30.31 | 29.56 to 30.44 |
Helen of Troy Limited
| 98.70 | 97.30 to 99.17 |
Heritage Commerce Corp
| 8.38 | 8.37 to 8.47 |
Heritage Financial Corporation
| 19.03 | 18.90 to 19.26 |
Heron Therapeutics, Inc.
| 2.84 | 2.61 to 2.86 |
Hibbett Sports, Inc.
| 86.65 | 86.36 to 86.76 |
Himax Technologies, Inc.
| 5.17 | 5.15 to 5.22 |
Hingham Institution for Savings
| 181.35 | 179.95 to 181.81 |
Home Bancorp, Inc.
| 37.78 | 37.04 to 37.87 |
Home BancShares, Inc.
| 24.89 | 24.66 to 24.93 |
HomeTrust Bancshares, Inc.
| 26.85 | 26.61 to 26.99 |
Hope Bancorp, Inc.
| 10.83 | 10.81 to 11.08 |
Horizon Bancorp, Inc.
| 12.45 | 12.44 to 12.62 |
Horizon Technology Finance Corporation
| 11.77 | 11.75 to 11.91 |
Huazhu Group Limited
| 40.93 | 40.88 to 42.06 |
Hub Group, Inc.
| 42.93 | 42.67 to 43.05 |
Huntington Bancshares Incorporated
| 13.92 | 13.80 to 13.96 |
Hutchison China MediTech Limited
| 19.82 | 19.59 to 19.98 |
IAC/InterActiveCorp
| 55.75 | 54.83 to 55.89 |
IBEX Holdings Limited
| 13.76 | 13.42 to 13.81 |
Icahn Enterprises L.P.
| 17.36 | 17.25 to 17.52 |
ICC Holdings, Inc.
| 15.82 | 15.82 to 15.82 |
ICF International, Inc.
| 151.01 | 148.25 to 151.25 |
Ichor Holdings
| 39.30 | 38.57 to 39.49 |
ICON plc
| 315.14 | 308.46 to 315.87 |
ICU Medical, Inc.
| 100.71 | 99.58 to 102.04 |
Ideal Power Inc.
| 7.72 | 7.68 to 7.94 |
Ideanomics, Inc.
| 1.02 | 0.97 to 1.04 |
Identiv, Inc.
| 5.11 | 5.04 to 5.27 |
IES Holdings, Inc.
| 168.83 | 161.99 to 174.81 |
IF Bancorp, Inc.
| 16.30 | 16.30 to 16.55 |
Immersion Corporation
| 7.33 | 7.26 to 7.41 |
ImmuCell Corporation
| 5.09 | 5.04 to 5.21 |
Immuron Limited
| 2.53 | 2.50 to 2.56 |
Immutep Limited
| 3.00 | 2.91 to 3.04 |
Impinj, Inc.
| 163.33 | 158.65 to 163.97 |
Incyte Corporation
| 54.08 | 53.45 to 54.19 |
Independent Bank Corporation
| 25.25 | 25.20 to 25.59 |
Independent Bank Group, Inc
| 40.90 | 40.41 to 41.12 |
Industrial Logistics Properties Trust
| 4.23 | 4.14 to 4.38 |
Infinera Corporation
| 5.30 | 5.23 to 5.36 |
INmune Bio Inc.
| 11.20 | 11.11 to 11.76 |
Innodata Inc.
| 6.74 | 6.67 to 6.99 |
Innospec Inc.
| 124.40 | 122.47 to 124.57 |
Innoviva, Inc.
| 15.45 | 15.07 to 15.56 |
Inogen, Inc
| 7.19 | 7.01 to 7.40 |
Inovio Pharmaceuticals, Inc.
| 11.88 | 11.69 to 12.36 |
Inseego Corp.
| 3.84 | 3.64 to 4.09 |
Insight Enterprises, Inc.
| 199.92 | 194.27 to 201.86 |
Insmed, Inc.
| 25.95 | 25.32 to 26.21 |
Insteel Industries, Inc.
| 33.46 | 33.12 to 34.06 |
Insulet Corporation
| 176.40 | 174.37 to 177.86 |
Integrated Media Technology Limited
| 3.17 | 3.05 to 3.84 |
Intellia Therapeutics, Inc.
| 23.72 | 23.51 to 24.32 |
InterDigital, Inc.
| 105.30 | 103.79 to 105.50 |
Interface, Inc.
| 16.43 | 16.24 to 17.49 |
International Bancshares Corporation
| 60.16 | 59.51 to 60.99 |
Intevac, Inc.
| 4.21 | 4.18 to 4.32 |
Intuit Inc.
| 634.64 | 627.58 to 635.00 |
Intuitive Surgical, Inc.
| 383.05 | 380.60 to 384.35 |
Invesco BuyBack Achievers ETF
| 103.72 | 103.45 to 103.72 |
Invesco Dividend Achievers ETF
| 41.64 | 41.44 to 41.64 |
Invesco DWA Basic Materials Momentum ETF
| 89.95 | 89.77 to 89.95 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 94.19 | 93.58 to 94.32 |
Invesco DWA Consumer Staples Momentum ETF
| 97.20 | 97.07 to 97.20 |
Invesco DWA Developed Markets Momentum ETF
| 34.32 | 34.16 to 34.32 |
Invesco DWA Emerging Markets Momentum ETF
| 21.70 | 21.57 to 21.70 |
Invesco DWA Financial Momentum ETF
| 48.41 | 48.31 to 48.53 |
Invesco DWA Healthcare Momentum ETF
| 42.12 | 41.85 to 42.44 |
Invesco DWA Industrials Momentum ETF
| 136.97 | 134.79 to 136.97 |
Invesco DWA Momentum ETF
| 95.88 | 94.89 to 95.88 |
Invesco DWA SmallCap Momentum ETF
| 87.70 | 87.50 to 87.98 |
Invesco DWA Technology Momentum ETF
| 57.13 | 55.90 to 57.13 |
Invesco DWA Utilities Momentum ETF
| 34.95 | 34.86 to 34.95 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 38.51 | 38.40 to 38.61 |
Invesco Global Water ETF
| 42.13 | 41.91 to 42.18 |
Invesco Golden Dragon China ETF
| 27.02 | 26.89 to 27.27 |
Invesco High Yield Equity Dividend Achievers ETF
| 20.18 | 20.15 to 20.28 |
Invesco International BuyBack Achievers ETF
| 40.19 | 39.97 to 40.20 |
Invesco International Dividend Achievers ETF
| 18.36 | 18.28 to 18.38 |
Invesco KBW Bank ETF
| 53.51 | 53.12 to 53.56 |
Invesco KBW High Dividend Yield Financial ETF
| 15.46 | 15.42 to 15.49 |
Invesco KBW Premium Yield Equity REIT ETF
| 17.63 | 17.54 to 17.75 |
Invesco KBW Property & Casualty Insurance ETF
| 105.72 | 104.41 to 105.72 |
Invesco KBW Regional Banking ETF
| 50.58 | 50.54 to 50.99 |
Invesco Nasdaq Internet ETF
| 40.28 | 39.87 to 40.28 |
Invesco QQQ Trust, Series 1
| 440.25 | 436.52 to 440.34 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 104.52 | 104.52 to 104.52 |
Invesco S&P SmallCap Consumer Staples ETF
| 36.03 | 35.94 to 36.29 |
Invesco S&P SmallCap Financials ETF
| 47.63 | 47.51 to 47.63 |
Invesco S&P SmallCap Health Care ETF
| 42.63 | 42.51 to 42.81 |
Invesco S&P SmallCap Industrials ETF
| 122.38 | 121.74 to 122.38 |
Invesco S&P SmallCap Information Technology ETF
| 46.66 | 46.16 to 46.68 |
Invesco S&P SmallCap Materials ETF
| 77.41 | 77.41 to 78.05 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 51.71 | 51.49 to 51.71 |
Invesco Strategic US ETF
| 46.31 | 46.11 to 46.31 |
Invesco Variable Rate Investment Grade ETF
| 25.14 | 25.12 to 25.14 |
Invesco Water Resources ETF
| 66.84 | 66.45 to 66.84 |
Investar Holding Corporation
| 16.34 | 16.30 to 16.39 |
Ionis Pharmaceuticals, Inc.
| 42.28 | 41.66 to 42.49 |
Iovance Biotherapeutics, Inc.
| 13.88 | 13.73 to 14.23 |
IPG Photonics Corporation
| 88.37 | 87.15 to 88.41 |
IQ Chaikin U.S. Small Cap ETF
| 34.95 | 34.81 to 35.17 |
iQIYI, Inc.
| 5.14 | 5.04 to 5.17 |
iRadimed Corporation
| 43.59 | 43.13 to 44.91 |
Iridium Communications Inc
| 30.47 | 30.20 to 30.89 |
iRobot Corporation
| 9.13 | 8.97 to 9.50 |
Ironwood Pharmaceuticals, Inc.
| 8.11 | 8.00 to 8.20 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 49.04 | 49.04 to 49.07 |
iShares 1-3 Year International Treasury Bond ETF
| 69.63 | 69.57 to 69.75 |
iShares 1-3 Year Treasury Bond ETF
| 81.29 | 81.27 to 81.31 |
iShares 20+ Year Treasury Bond ETF
| 90.19 | 89.67 to 90.25 |
iShares 3-7 Year Treasury Bond ETF
| 114.40 | 114.34 to 114.48 |
iShares 7-10 Year Treasury Bond ETF
| 92.54 | 92.41 to 92.64 |
iShares Asia 50 ETF
| 64.95 | 64.80 to 65.12 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 49.98 | 49.90 to 49.99 |
iShares Core 1-5 Year USD Bond ETF
| 47.11 | 47.11 to 47.14 |
iShares Core MSCI Total International Stock ETF
| 68.28 | 68.07 to 68.28 |
iShares Core S&P U.S. Growth ETF
| 117.15 | 115.86 to 117.15 |
iShares Core S&P U.S. Value ETF
| 87.84 | 87.51 to 87.88 |
iShares Core Total USD Bond Market ETF
| 44.86 | 44.80 to 44.89 |
iShares Currency Hedged MSCI Germany ETF
| 35.09 | 35.01 to 35.09 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 24.38 | 24.36 to 24.39 |
iShares ESG MSCI EAFE ETF
| 79.72 | 79.46 to 79.72 |
iShares ESG MSCI EM ETF
| 33.41 | 33.31 to 33.41 |
iShares ESG MSCI USA ETF
| 113.56 | 112.88 to 113.56 |
iShares ESG USD Corporate Bond ETF
| 22.61 | 22.58 to 22.62 |
iShares Exponential Technologies ETF
| 57.96 | 57.61 to 57.98 |
iShares Fallen Angels USD Bond ETF
| 26.47 | 26.41 to 26.49 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 21.19 | 21.14 to 21.23 |
iShares Global Green Bond ETF
| 46.34 | 46.23 to 46.34 |
iShares Global Infrastructure ETF
| 48.74 | 48.60 to 48.79 |
iShares GNMA Bond ETF
| 42.67 | 42.59 to 42.72 |
iShares Intermediate-Term Corporate Bond ETF
| 50.90 | 50.83 to 50.91 |
iShares International Treasury Bond ETF
| 39.11 | 39.09 to 39.20 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 88.83 | 88.58 to 88.86 |
iShares MBS ETF
| 90.60 | 90.57 to 90.79 |
iShares MSCI ACWI ex US Index Fund
| 53.72 | 53.53 to 53.74 |
iShares MSCI ACWI Index Fund
| 109.41 | 108.85 to 109.41 |
iShares MSCI All Country Asia ex Japan Index Fund
| 70.85 | 70.63 to 70.88 |
iShares MSCI Brazil Small-Cap ETF
| 13.82 | 13.77 to 13.94 |
iShares MSCI China ETF
| 44.73 | 44.57 to 45.02 |
iShares MSCI EAFE Small-Cap ETF
| 63.11 | 62.94 to 63.17 |
iShares MSCI Emerging Markets Asia ETF
| 71.10 | 70.74 to 71.10 |
iShares MSCI Emerging Markets ex China ETF
| 57.78 | 57.60 to 57.78 |
iShares MSCI Europe Financials Sector Index Fund
| 22.99 | 22.79 to 22.99 |
iShares MSCI Europe Small-Cap ETF
| 57.19 | 56.88 to 57.19 |
iShares MSCI Global Gold Miners ETF
| 27.42 | 27.17 to 27.62 |
iShares MSCI Global Impact ETF
| 79.90 | 79.73 to 80.00 |
iShares MSCI New Zealand ETF
| 45.48 | 45.30 to 45.61 |
iShares MSCI Turkey ETF
| 41.59 | 41.31 to 41.59 |
iShares MSCI UAE ETF
| 14.54 | 14.50 to 14.59 |
iShares Nasdaq Biotechnology Index Fund
| 133.02 | 131.85 to 133.55 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 220.66 | 217.16 to 220.68 |
iShares Preferred and Income Securities ETF
| 31.67 | 31.54 to 31.74 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 22.65 | 22.57 to 22.66 |
iShares S&P Global Clean Energy Index Fund
| 13.91 | 13.87 to 13.96 |
iShares S&P Global Timber & Forestry Index Fund
| 82.41 | 82.15 to 82.48 |
iShares S&P Small-Cap 600 Growth ETF
| 129.12 | 128.59 to 129.43 |
iShares Select Dividend ETF
| 121.94 | 121.46 to 122.20 |
iShares Short-Term Corporate Bond ETF
| 51.03 | 51.01 to 51.05 |
Iteris, Inc.
| 4.68 | 4.60 to 4.72 |
Iterum Therapeutics plc
| 1.59 | 1.53 to 1.65 |
Itron, Inc.
| 107.37 | 106.25 to 108.60 |
Ituran Location and Control Ltd.
| 26.90 | 25.99 to 26.93 |
IZEA Worldwide, Inc.
| 3.13 | 2.91 to 3.17 |
J & J Snack Foods Corp.
| 137.90 | 137.46 to 138.95 |
J. W. Mays, Inc.
| 43.51 | 43.51 to 43.51 |
J.B. Hunt Transport Services, Inc.
| 166.55 | 165.52 to 167.34 |
Jack Henry & Associates, Inc.
| 164.96 | 163.37 to 165.71 |
Jaguar Health, Inc.
| 0.32 | 0.30 to 0.36 |
Janus Henderson Small Cap Growth Alpha ETF
| 59.56 | 59.43 to 59.67 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 68.18 | 67.72 to 68.23 |
Jazz Pharmaceuticals plc
| 109.85 | 109.54 to 111.26 |
JD.com, Inc.
| 32.71 | 32.56 to 33.03 |
Jerash Holdings (US), Inc.
| 3.14 | 3.14 to 3.16 |
Jewett-Cameron Trading Company
| 5.33 | 5.33 to 5.50 |
Kaiser Aluminum Corporation
| 97.79 | 97.12 to 99.46 |
Kala Pharmaceuticals, Inc.
| 6.94 | 6.69 to 7.03 |
KalVista Pharmaceuticals, Inc.
| 12.14 | 12.02 to 12.22 |
Kamada Ltd.
| 5.71 | 5.65 to 5.77 |
Karyopharm Therapeutics Inc.
| 1.15 | 1.11 to 1.19 |
Kearny Financial
| 5.79 | 5.78 to 5.85 |
Kelly Services, Inc.
| 23.67 | 23.49 to 23.97 |
Kelly Services, Inc.
| 23.82 | 23.82 to 23.82 |
Kimball Electronics, Inc.
| 21.85 | 21.81 to 22.22 |
Kiniksa Pharmaceuticals, Ltd.
| 19.99 | 19.88 to 20.30 |
KLA-Tencor Corporation
| 718.38 | 698.10 to 718.70 |
Kodiak Sciences Inc
| 3.94 | 3.75 to 4.06 |
Kopin Corporation
| 0.91 | 0.83 to 0.92 |
Kornit Digital Ltd.
| 16.38 | 16.08 to 16.59 |
Koss Corporation
| 3.38 | 2.93 to 3.75 |
Kratos Defense & Security Solutions, Inc.
| 19.01 | 18.65 to 19.05 |
Kulicke and Soffa Industries, Inc.
| 47.49 | 47.19 to 47.92 |
Kura Oncology, Inc.
| 21.01 | 20.70 to 21.26 |
KVH Industries, Inc.
| 5.00 | 4.88 to 5.05 |
L.B. Foster Company
| 24.31 | 24.11 to 24.70 |
Lake Shore Bancorp, Inc.
| 11.42 | 11.42 to 11.74 |
Lakeland Bancorp, Inc.
| 12.93 | 12.92 to 13.14 |
Lakeland Financial Corporation
| 61.85 | 61.45 to 62.66 |
Lakeland Industries, Inc.
| 17.60 | 17.24 to 17.85 |
Lam Research Corporation
| 924.54 | 910.57 to 925.50 |
Lamar Advertising Company
| 116.72 | 115.51 to 117.16 |
Lancaster Colony Corporation
| 191.91 | 189.99 to 193.22 |
Landmark Bancorp Inc.
| 18.80 | 18.51 to 18.80 |
Lands' End, Inc.
| 14.29 | 13.94 to 14.41 |
Landstar System, Inc.
| 181.39 | 179.82 to 183.19 |
Lantheus Holdings, Inc.
| 75.51 | 74.65 to 78.57 |
Lantronix, Inc.
| 3.74 | 3.65 to 3.99 |
Lattice Semiconductor Corporation
| 71.13 | 70.07 to 71.99 |
Laureate Education, Inc.
| 15.49 | 14.91 to 15.53 |
LEAP THERAPEUTICS, INC.
| 3.22 | 3.05 to 3.26 |
Legacy Housing Corporation
| 21.34 | 21.28 to 21.56 |
Legg Mason Global Infrastructure ETF
| 24.02 | 24.02 to 24.05 |
Legg Mason Small-Cap Quality Value ETF
| 39.70 | 39.70 to 39.82 |
LeMaitre Vascular, Inc.
| 75.00 | 74.12 to 76.24 |
LendingTree, Inc.
| 50.18 | 49.65 to 52.76 |
Lexicon Pharmaceuticals, Inc.
| 1.83 | 1.71 to 1.83 |
LexinFintech Holdings Ltd.
| 1.84 | 1.75 to 1.86 |
LGI Homes, Inc.
| 97.69 | 96.75 to 99.18 |
Liberty Broadband Corporation
| 52.88 | 52.30 to 53.35 |
Liberty Broadband Corporation
| 52.52 | 51.77 to 53.09 |
Liberty Global plc
| 17.18 | 16.80 to 17.44 |
Liberty Global plc
| 17.50 | 17.36 to 17.50 |
Liberty Global plc
| 17.70 | 17.33 to 18.00 |
Liberty Latin America Ltd.
| 8.14 | 8.05 to 8.21 |
Liberty Latin America Ltd.
| 8.13 | 8.05 to 8.17 |
Liberty Media Corporation
| 41.46 | 41.43 to 41.88 |
Liberty Media Corporation
| 38.74 | 38.45 to 39.03 |
Liberty Media Corporation
| 62.95 | 62.16 to 63.34 |
Liberty Media Corporation
| 70.46 | 70.00 to 71.28 |
Liberty Media Corporation
| 25.50 | 25.28 to 25.65 |
Liberty Media Corporation
| 25.50 | 25.26 to 25.62 |
Lifetime Brands, Inc.
| 9.83 | 9.40 to 9.90 |
Lifevantage Corporation
| 6.77 | 6.68 to 7.00 |
Lifeway Foods, Inc.
| 24.63 | 24.33 to 27.45 |
Ligand Pharmaceuticals Incorporated
| 72.83 | 72.61 to 74.70 |
LightPath Technologies, Inc.
| 1.44 | 1.41 to 1.48 |
Limbach Holdings, Inc.
| 46.47 | 45.65 to 46.97 |
Limoneira Co
| 21.00 | 20.97 to 22.00 |
Lincoln Educational Services Corporation
| 12.23 | 10.93 to 12.43 |
Lindblad Expeditions Holdings Inc.
| 7.39 | 7.28 to 7.47 |
Lipocine Inc.
| 4.92 | 4.69 to 5.11 |
Liquidity Services, Inc.
| 17.94 | 17.92 to 18.15 |
Littelfuse, Inc.
| 252.64 | 248.53 to 252.96 |
LivaNova PLC
| 62.60 | 62.00 to 64.48 |
LivePerson, Inc.
| 0.60 | 0.57 to 0.63 |
LKQ Corporation
| 44.73 | 43.87 to 44.76 |
Logitech International S.A.
| 83.91 | 83.11 to 84.25 |
Loncar Cancer Immunotherapy ETF
| 15.74 | 15.67 to 15.88 |
Loop Industries, Inc.
| 2.86 | 2.64 to 2.95 |
LPL Financial Holdings Inc.
| 272.65 | 270.58 to 273.97 |
LSI Industries Inc.
| 15.32 | 15.25 to 15.63 |
Lumentum Holdings Inc.
| 44.11 | 43.95 to 45.48 |
Luna Innovations Incorporated
| 2.86 | 2.75 to 3.22 |
Luokung Technology Corp
| 0.52 | 0.50 to 0.54 |
Macatawa Bank Corporation
| 14.37 | 14.35 to 14.49 |
MACOM Technology Solutions Holdings, Inc.
| 103.51 | 102.25 to 107.00 |
MacroGenics, Inc.
| 16.37 | 15.36 to 16.44 |
Madrigal Pharmaceuticals, Inc.
| 235.57 | 228.48 to 236.65 |
Magal Security Systems Ltd.
| 40.38 | 39.75 to 40.38 |
Magic Software Enterprises Ltd.
| 12.11 | 11.96 to 12.22 |
Maiden Holdings, Ltd.
| 2.23 | 2.21 to 2.26 |
MakeMyTrip Limited
| 73.75 | 73.45 to 75.14 |
Malibu Boats, Inc.
| 34.24 | 32.90 to 34.44 |
Manitex International, Inc.
| 7.60 | 5.78 to 7.85 |
Mannatech, Incorporated
| 8.01 | 8.01 to 8.01 |
MannKind Corporation
| 4.40 | 4.38 to 4.52 |
Marathon Patent Group, Inc.
| 20.67 | 18.23 to 21.03 |
Marchex, Inc.
| 1.38 | 1.35 to 1.50 |
Marinus Pharmaceuticals, Inc.
| 1.48 | 1.47 to 1.61 |
MarketAxess Holdings, Inc.
| 205.80 | 203.67 to 207.95 |
Marten Transport, Ltd.
| 17.53 | 17.44 to 17.63 |
Martin Midstream Partners L.P.
| 2.86 | 2.78 to 2.97 |
Marvell Technology Group Ltd.
| 69.82 | 68.49 to 69.97 |
Masimo Corporation
| 138.00 | 135.86 to 139.50 |
Match Group, Inc.
| 32.24 | 31.88 to 32.47 |
Materialise NV
| 5.44 | 5.38 to 5.45 |
Matrix Service Company
| 11.96 | 11.83 to 11.97 |
Mattel, Inc.
| 18.67 | 18.60 to 18.93 |
Matthews International Corporation
| 27.89 | 27.88 to 28.68 |
McGrath RentCorp
| 109.95 | 108.76 to 110.15 |
Medallion Financial Corp.
| 8.13 | 7.94 to 8.22 |
Medigus Ltd.
| 2.36 | 2.17 to 2.58 |
MediWound Ltd.
| 18.90 | 18.63 to 18.95 |
Medpace Holdings, Inc.
| 400.74 | 392.74 to 405.23 |
MEI Pharma, Inc.
| 3.20 | 3.06 to 3.30 |
MeiraGTx Holdings plc
| 5.07 | 4.95 to 5.13 |
Melco Resorts & Entertainment Limited
| 7.37 | 7.34 to 7.53 |
MercadoLibre, Inc.
| 1653.85 | 1633.32 to 1694.04 |
Mercantil Bank Holding Corporation
| 22.62 | 22.41 to 23.08 |
Mercantile Bank Corporation
| 39.38 | 38.83 to 39.78 |
Mercer International Inc.
| 10.82 | 10.60 to 10.88 |
Merchants Bancorp
| 46.83 | 46.31 to 47.19 |
Mercury Systems Inc
| 29.18 | 29.17 to 29.73 |
Mereo BioPharma Group plc
| 3.10 | 3.01 to 3.31 |
Meridian Corporation
| 8.95 | 8.95 to 9.28 |
Merit Medical Systems, Inc.
| 79.51 | 78.73 to 79.73 |
Merrimack Pharmaceuticals, Inc.
| 15.00 | 15.00 to 15.03 |
Mersana Therapeutics, Inc.
| 3.50 | 3.46 to 3.59 |
Merus N.V.
| 47.34 | 46.74 to 49.06 |
Mesa Air Group, Inc.
| 0.92 | 0.88 to 0.93 |
Mesa Laboratories, Inc.
| 115.73 | 113.87 to 116.23 |
Mesoblast Limited
| 8.01 | 7.56 to 8.46 |
Meta Financial Group, Inc.
| 53.85 | 52.93 to 54.39 |
Methanex Corporation
| 49.12 | 48.80 to 49.41 |
MGE Energy Inc.
| 80.30 | 79.78 to 80.54 |
Microbot Medical Inc.
| 0.97 | 0.96 to 0.99 |
Microchip Technology Incorporated
| 93.76 | 91.59 to 93.92 |
Micron Technology, Inc.
| 120.13 | 118.02 to 121.37 |
Microsoft Corporation
| 413.54 | 406.37 to 413.93 |
MicroStrategy Incorporated
| 1268.81 | 1260.10 to 1339.00 |
Microvision, Inc.
| 1.67 | 1.63 to 1.68 |
Mid Penn Bancorp
| 21.27 | 21.21 to 21.63 |
Middlefield Banc Corp.
| 24.40 | 22.85 to 24.40 |
Middlesex Water Company
| 53.81 | 52.79 to 53.91 |
Midland States Bancorp, Inc.
| 23.66 | 23.59 to 24.14 |
MidWestOne Financial Group, Inc.
| 21.26 | 21.15 to 21.62 |
Millicom International Cellular S.A.
| 21.38 | 21.31 to 21.41 |
Mitcham Industries, Inc.
| 5.84 | 5.61 to 5.99 |
Mitcham Industries, Inc.
| 11.18 | 10.27 to 11.33 |
Mitek Systems, Inc.
| 13.56 | 13.41 to 13.75 |
MKS Instruments, Inc.
| 124.93 | 122.53 to 125.06 |
Moderna, Inc.
| 122.13 | 118.75 to 125.15 |
Molecular Templates, Inc.
| 1.64 | 1.61 to 1.76 |
Moleculin Biotech, Inc.
| 5.04 | 5.04 to 5.40 |
Momo Inc.
| 6.14 | 6.12 to 6.28 |
Monarch Casino & Resort, Inc.
| 68.60 | 68.49 to 69.61 |
MongoDB, Inc.
| 365.67 | 362.15 to 370.80 |
Monolithic Power Systems, Inc.
| 733.05 | 714.00 to 733.31 |
Monster Beverage Corporation
| 54.22 | 53.74 to 55.15 |
Morningstar, Inc.
| 298.98 | 295.99 to 300.02 |
MorphoSys AG
| 17.98 | 17.88 to 18.00 |
Motus GI Holdings, Inc.
| 0.17 | 0.16 to 0.25 |
Mr. Cooper Group Inc.
| 81.25 | 80.11 to 81.98 |
My Size, Inc.
| 4.78 | 4.02 to 5.22 |
Myriad Genetics, Inc.
| 19.97 | 19.47 to 20.20 |
Nano Dimension Ltd.
| 2.52 | 2.50 to 2.58 |
NAPCO Security Technologies, Inc.
| 45.30 | 42.96 to 45.35 |
Nasdaq, Inc.
| 61.60 | 60.66 to 61.68 |
Natera, Inc.
| 97.21 | 95.67 to 97.77 |
Nathan's Famous, Inc.
| 66.62 | 66.62 to 68.02 |
National Beverage Corp.
| 46.28 | 45.87 to 46.78 |
National CineMedia, Inc.
| 4.83 | 4.57 to 4.88 |
National Research Corporation
| 35.15 | 34.75 to 35.46 |
National Vision Holdings, Inc.
| 18.27 | 18.05 to 18.55 |
National Western Life Group, Inc.
| 489.80 | 487.50 to 489.80 |
Natural Health Trends Corp.
| 6.92 | 6.89 to 7.01 |
Navient Corporation
| 19.63 | 19.32 to 19.63 |
NBT Bancorp Inc.
| 37.22 | 37.05 to 37.55 |
NCS Multistage Holdings, Inc.
| 17.79 | 17.79 to 17.79 |
Nektar Therapeutics
| 1.65 | 1.55 to 1.67 |
NeoGenomics, Inc.
| 15.51 | 15.33 to 15.75 |
Neonode Inc.
| 2.27 | 2.00 to 2.30 |
NetApp, Inc.
| 107.95 | 105.14 to 108.10 |
NetEase, Inc.
| 101.86 | 100.13 to 103.22 |
Netflix, Inc.
| 596.97 | 580.25 to 597.34 |
NetScout Systems, Inc.
| 20.18 | 19.96 to 20.32 |
Neurocrine Biosciences, Inc.
| 141.71 | 140.55 to 143.57 |
Neuronetics, Inc.
| 3.75 | 3.50 to 3.86 |
Newell Brands Inc.
| 7.78 | 7.70 to 7.86 |
Newmark Group, Inc.
| 10.10 | 9.93 to 10.33 |
News Corporation
| 25.37 | 25.03 to 25.60 |
News Corporation
| 24.56 | 24.22 to 24.63 |
Newtek Business Services Corp.
| 11.08 | 11.04 to 11.23 |
Newtek Business Services Corp.
| 24.02 | 23.90 to 24.02 |
Nexstar Media Group, Inc.
| 168.26 | 167.94 to 169.55 |
NextDecade Corporation
| 6.53 | 6.44 to 6.57 |
Niu Technologies
| 2.35 | 2.30 to 2.38 |
nLIGHT, Inc.
| 12.62 | 12.17 to 12.73 |
NMI Holdings Inc
| 33.41 | 32.70 to 33.58 |
NN, Inc.
| 3.80 | 3.47 to 3.81 |
Noodles & Company
| 1.74 | 1.55 to 1.80 |
Nordson Corporation
| 270.65 | 267.59 to 270.88 |
Northeast Bancorp
| 55.03 | 54.73 to 55.73 |
Northern Technologies International Corporation
| 18.64 | 18.00 to 18.77 |
Northern Trust Corporation
| 85.02 | 84.42 to 85.37 |
Northfield Bancorp, Inc.
| 9.20 | 9.04 to 9.33 |
Northrim BanCorp Inc
| 50.33 | 49.86 to 50.39 |
Northwest Bancshares, Inc.
| 11.11 | 11.06 to 11.23 |
Northwest Pipe Company
| 33.43 | 32.72 to 33.67 |
Norwood Financial Corp.
| 25.32 | 25.13 to 25.50 |
Nova Measuring Instruments Ltd.
| 182.10 | 177.80 to 182.78 |
Novanta Inc.
| 161.14 | 159.66 to 163.46 |
Novavax, Inc.
| 4.76 | 4.73 to 5.05 |
NovoCure Limited
| 15.55 | 14.85 to 15.75 |
Nutanix, Inc.
| 64.93 | 62.50 to 64.95 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 23.66 | 23.47 to 23.68 |
NV5 Global, Inc.
| 94.85 | 93.79 to 95.07 |
NVIDIA Corporation
| 921.40 | 890.55 to 922.20 |
NXP Semiconductors N.V.
| 259.63 | 256.67 to 260.49 |
OceanFirst Financial Corp.
| 15.62 | 15.38 to 16.00 |
Ocular Therapeutix, Inc.
| 5.80 | 5.57 to 6.31 |
Odyssey Marine Exploration, Inc.
| 3.87 | 3.80 to 3.99 |
Office Depot, Inc.
| 52.26 | 51.75 to 52.60 |
Office Properties Income Trust
| 2.76 | 2.71 to 2.89 |
OFS Credit Company, Inc.
| 7.20 | 7.13 to 7.30 |
Okta, Inc.
| 99.25 | 96.93 to 99.47 |
Old National Bancorp
| 17.30 | 17.21 to 17.42 |
Old Second Bancorp, Inc.
| 14.25 | 14.23 to 14.48 |
Ollie's Bargain Outlet Holdings, Inc.
| 78.68 | 78.26 to 80.20 |
Omeros Corporation
| 3.67 | 3.64 to 3.92 |
Omnicell, Inc.
| 29.98 | 29.51 to 30.31 |
ON Semiconductor Corporation
| 69.67 | 69.01 to 70.99 |
Oncolytics Biotech Inc.
| 1.18 | 1.16 to 1.20 |
One Stop Systems, Inc.
| 3.00 | 2.75 to 3.09 |
OneSpan Inc.
| 12.35 | 12.25 to 12.88 |
OP Bancorp
| 10.24 | 9.75 to 10.36 |
Opera Limited
| 13.72 | 13.69 to 14.15 |
Opko Health, Inc.
| 1.32 | 1.29 to 1.34 |
OptimizeRx Corporation
| 10.62 | 10.21 to 10.71 |
OptimumBank Holdings, Inc.
| 4.26 | 4.26 to 4.40 |
OptiNose, Inc.
| 1.14 | 1.07 to 1.21 |
Oramed Pharmaceuticals Inc.
| 2.49 | 2.37 to 2.55 |
OraSure Technologies, Inc.
| 5.50 | 5.43 to 5.59 |
Orgenesis Inc.
| 0.52 | 0.51 to 0.55 |
Origin Agritech Limited
| 3.44 | 3.29 to 3.54 |
Orion Energy Systems, Inc.
| 0.87 | 0.86 to 0.89 |
Orrstown Financial Services Inc
| 26.62 | 26.40 to 26.79 |
Orthofix Medical Inc.
| 13.46 | 13.22 to 13.78 |
OrthoPediatrics Corp.
| 33.60 | 32.55 to 34.00 |
Otter Tail Corporation
| 90.66 | 88.41 to 90.73 |
Outlook Therapeutics, Inc.
| 8.50 | 8.45 to 8.91 |
Oxbridge Re Holdings Limited
| 1.25 | 1.20 to 1.29 |
Oxbridge Re Holdings Limited
| 0.03 | 0.03 to 0.03 |
Oxford Lane Capital Corp.
| 5.17 | 5.15 to 5.20 |
Oxford Lane Capital Corp.
| 25.01 | 24.98 to 25.02 |
Oxford Lane Capital Corp.
| 22.40 | 22.26 to 22.40 |
Oxford Square Capital Corp.
| 3.23 | 3.19 to 3.24 |
P.A.M. Transportation Services, Inc.
| 17.26 | 17.22 to 17.60 |
Pacific Biosciences of California, Inc.
| 1.99 | 1.88 to 2.18 |
Pacific City Financial Corporation
| 15.40 | 15.28 to 15.50 |
Pacific Premier Bancorp Inc
| 23.15 | 22.91 to 23.35 |
Pacira Pharmaceuticals, Inc.
| 26.50 | 26.47 to 27.86 |
Pan American Silver Corp.
| 18.87 | 18.65 to 19.07 |
Pangaea Logistics Solutions Ltd.
| 7.35 | 7.31 to 7.50 |
Parke Bancorp, Inc.
| 16.65 | 16.46 to 16.94 |
Park-Ohio Holdings Corp.
| 25.60 | 25.45 to 26.80 |
Patrick Industries, Inc.
| 113.18 | 112.07 to 113.96 |
PAVmed Inc.
| 2.19 | 2.04 to 2.24 |
Paychex, Inc.
| 120.63 | 119.63 to 120.70 |
Paylocity Holding Corporation
| 171.06 | 167.00 to 171.37 |
PayPal Holdings, Inc.
| 65.61 | 64.95 to 66.10 |
PDF Solutions, Inc.
| 32.32 | 31.79 to 32.45 |
PDL Community Bancorp
| 8.69 | 8.65 to 8.80 |
Pegasystems Inc.
| 61.05 | 59.78 to 61.22 |
PennantPark Floating Rate Capital Ltd.
| 11.50 | 11.38 to 11.50 |
PennantPark Investment Corporation
| 7.17 | 7.08 to 7.18 |
Penns Woods Bancorp, Inc.
| 18.19 | 18.16 to 18.66 |
Peoples Bancorp Inc.
| 29.98 | 29.91 to 30.29 |
Peoples Bancorp of North Carolina, Inc.
| 30.90 | 30.76 to 31.10 |
Peoples Financial Services Corp.
| 39.31 | 39.09 to 40.11 |
Pepsico, Inc.
| 175.82 | 175.13 to 176.76 |
Perficient, Inc.
| 73.26 | 73.17 to 73.85 |
Performant Financial Corporation
| 2.86 | 2.78 to 2.88 |
Perion Network Ltd
| 12.86 | 12.62 to 12.95 |
Perma-Fix Environmental Services, Inc.
| 12.06 | 11.51 to 12.18 |
Perma-Pipe International Holdings, Inc.
| 9.12 | 9.00 to 9.45 |
PetIQ, Inc.
| 17.65 | 17.19 to 17.71 |
PetMed Express, Inc.
| 4.22 | 4.05 to 4.24 |
Phibro Animal Health Corporation
| 16.45 | 16.35 to 17.40 |
Phio Pharmaceuticals Corp.
| 0.88 | 0.83 to 0.95 |
Photronics, Inc.
| 29.03 | 28.89 to 29.40 |
Phunware, Inc.
| 6.92 | 6.63 to 7.13 |
Piedmont Lithium Limited
| 13.46 | 13.21 to 13.90 |
Pieris Pharmaceuticals, Inc.
| 11.06 | 10.80 to 11.41 |
Pilgrim's Pride Corporation
| 36.65 | 35.81 to 36.99 |
Pinduoduo Inc.
| 138.64 | 137.00 to 142.32 |
Pinnacle Financial Partners, Inc.
| 83.28 | 82.39 to 84.05 |
Pioneer Power Solutions, Inc.
| 3.84 | 3.84 to 3.97 |
Pixelworks, Inc.
| 1.89 | 1.85 to 2.03 |
Playa Hotels & Resorts N.V.
| 9.43 | 9.27 to 9.50 |
Plexus Corp.
| 105.99 | 104.58 to 106.40 |
Plug Power, Inc.
| 2.71 | 2.67 to 2.90 |
Plumas Bancorp
| 36.22 | 36.00 to 36.45 |
Pool Corporation
| 370.77 | 363.88 to 371.24 |
Popular, Inc.
| 89.14 | 89.13 to 90.27 |
Popular, Inc.
| 25.33 | 25.31 to 25.42 |
PotlatchDeltic Corporation
| 42.69 | 41.97 to 43.05 |
Powell Industries, Inc.
| 161.58 | 161.24 to 170.13 |
Power Integrations, Inc.
| 69.67 | 69.12 to 70.71 |
PRA Group, Inc.
| 25.33 | 24.89 to 25.47 |
Preferred Bank
| 79.15 | 78.77 to 80.12 |
Preformed Line Products Company
| 125.34 | 125.10 to 127.99 |
PriceSmart, Inc.
| 83.14 | 82.56 to 83.54 |
PrimeEnergy Resources Corporation
| 102.98 | 102.69 to 104.90 |
Primo Water Corporation
| 19.90 | 19.87 to 20.17 |
Primoris Services Corporation
| 47.80 | 47.67 to 48.76 |
Principal Financial Group Inc
| 82.65 | 81.73 to 82.70 |
Principal Healthcare Innovators Index ETF
| 37.07 | 36.84 to 37.07 |
Principal Price Setters Index ETF
| 65.76 | 65.48 to 65.76 |
Principal Shareholder Yield Index ETF
| 44.96 | 44.87 to 44.98 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 50.72 | 50.40 to 50.74 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 48.41 | 48.22 to 48.47 |
Priority Technology Holdings, Inc.
| 3.25 | 3.21 to 3.36 |
Profire Energy, Inc.
| 1.90 | 1.80 to 1.97 |
Progress Software Corporation
| 51.19 | 50.67 to 51.23 |
ProLung, Inc.
| 9.28 | 9.23 to 10.01 |
ProPhase Labs, Inc.
| 5.34 | 5.12 to 5.62 |
ProQR Therapeutics N.V.
| 2.02 | 1.98 to 2.04 |
ProShares Ultra Nasdaq Biotechnology
| 55.36 | 54.53 to 56.00 |
ProShares UltraPro QQQ
| 58.56 | 57.12 to 58.60 |
Protagonist Therapeutics, Inc.
| 26.06 | 25.54 to 26.45 |
Prothena Corporation plc
| 23.74 | 22.90 to 24.03 |
Provident Bancorp, Inc.
| 9.73 | 9.61 to 9.91 |
PTC Inc.
| 178.22 | 175.82 to 178.32 |
PTC Therapeutics, Inc.
| 32.96 | 32.54 to 33.32 |
Pulse Biosciences, Inc
| 7.73 | 7.17 to 8.02 |
Pure Cycle Corporation
| 9.91 | 9.87 to 9.98 |
Purple Innovation, Inc.
| 1.70 | 1.62 to 1.74 |
Pyxis Tankers Inc.
| 4.60 | 4.58 to 4.68 |
QCR Holdings, Inc.
| 57.94 | 57.84 to 58.32 |
Qiagen N.V.
| 42.58 | 42.51 to 43.14 |
QUALCOMM Incorporated
| 181.85 | 180.40 to 182.40 |
Qualys, Inc.
| 170.19 | 165.99 to 170.58 |
Quanterix Corporation
| 16.80 | 16.74 to 17.35 |
Quest Resource Holding Corporation
| 10.66 | 10.22 to 10.70 |
QuickLogic Corporation
| 14.27 | 14.00 to 14.51 |
Quidel Corporation
| 43.41 | 42.38 to 43.70 |
QuinStreet, Inc.
| 18.99 | 18.74 to 19.07 |
Qurate Retail, Inc.
| 0.96 | 0.92 to 0.97 |
Qurate Retail, Inc.
| 4.20 | 4.20 to 4.46 |
R1 RCM Inc.
| 12.76 | 12.48 to 12.89 |
Radcom Ltd.
| 9.69 | 9.39 to 9.81 |
Radius Health, Inc.
| 18.79 | 18.09 to 18.81 |
RadNet, Inc.
| 52.00 | 51.46 to 52.59 |
Radware Ltd.
| 17.10 | 16.84 to 17.26 |
Rambus, Inc.
| 56.95 | 56.33 to 57.55 |
Rapid7, Inc.
| 46.21 | 45.53 to 46.84 |
RBB Bancorp
| 18.48 | 17.83 to 18.50 |
RCI Hospitality Holdings, Inc.
| 51.06 | 50.88 to 51.49 |
RCM Technologies, Inc.
| 19.31 | 19.29 to 19.64 |
Reading International Inc
| 15.70 | 15.03 to 16.17 |
Reality Shares Nasdaq NextGen Economy ETF
| 25.85 | 24.33 to 26.33 |
Recon Technology, Ltd.
| 1.75 | 1.72 to 1.84 |
Red Robin Gourmet Burgers, Inc.
| 7.68 | 7.37 to 7.75 |
Red Violet, Inc.
| 18.18 | 17.87 to 18.73 |
Redfin Corporation
| 6.46 | 6.28 to 6.51 |
Redhill Biopharma Ltd.
| 0.45 | 0.45 to 0.47 |
Regeneron Pharmaceuticals, Inc.
| 958.64 | 950.27 to 962.10 |
REGENXBIO Inc.
| 16.87 | 16.53 to 17.03 |
Regulus Therapeutics Inc.
| 2.43 | 2.40 to 2.79 |
Renasant Corporation
| 30.34 | 30.13 to 30.66 |
Repligen Corporation
| 168.04 | 165.91 to 168.68 |
Replimune Group, Inc.
| 7.01 | 6.93 to 7.24 |
Republic Bancorp, Inc.
| 53.82 | 52.90 to 53.88 |
Research Frontiers Incorporated
| 1.61 | 1.58 to 1.65 |
Retail Opportunity Investments Corp.
| 12.41 | 12.31 to 12.50 |
ReTo Eco-Solutions, Inc.
| 1.32 | 1.29 to 1.35 |
Revance Therapeutics, Inc.
| 4.10 | 3.93 to 4.11 |
RGC Resources Inc.
| 21.40 | 21.07 to 21.60 |
Rhythm Pharmaceuticals, Inc.
| 43.88 | 42.71 to 44.37 |
Ribbon Communications Inc.
| 3.12 | 3.10 to 3.22 |
Richardson Electronics, Ltd.
| 10.62 | 10.56 to 10.92 |
Rigel Pharmaceuticals, Inc.
| 1.22 | 1.18 to 1.25 |
Riverview Bancorp Inc
| 4.21 | 4.20 to 4.39 |
Rocket Pharmaceuticals, Inc.
| 23.20 | 22.86 to 23.61 |
Rockwell Medical, Inc.
| 1.61 | 1.58 to 1.69 |
Rocky Brands, Inc.
| 34.07 | 34.03 to 37.42 |
Roku, Inc.
| 60.33 | 59.55 to 61.17 |
Ross Stores, Inc.
| 132.48 | 130.95 to 132.52 |
Royal Gold, Inc.
| 123.91 | 123.70 to 125.51 |
RumbleOn, Inc.
| 5.14 | 5.14 to 5.39 |
Ryanair Holdings plc
| 141.34 | 139.55 to 141.91 |
S&T Bancorp, Inc.
| 31.72 | 31.69 to 32.01 |
Sabra Health Care REIT, Inc.
| 14.61 | 14.39 to 14.69 |
Safety Insurance Group, Inc.
| 81.00 | 79.35 to 81.40 |
Sandy Spring Bancorp, Inc.
| 22.25 | 22.16 to 22.38 |
Sangamo Therapeutics, Inc.
| 0.53 | 0.52 to 0.56 |
Sanmina Corporation
| 63.58 | 62.12 to 63.63 |
Sanofi
| 49.33 | 48.98 to 49.45 |
Sapiens International Corporation N.V.
| 31.14 | 30.75 to 31.20 |
Sarepta Therapeutics, Inc.
| 135.04 | 132.62 to 135.16 |
Savara, Inc.
| 4.95 | 4.73 to 4.95 |
ScanSource, Inc.
| 44.03 | 43.03 to 44.25 |
Scholar Rock Holding Corporation
| 15.06 | 14.82 to 15.51 |
Scholastic Corporation
| 36.14 | 36.08 to 36.37 |
scPharmaceuticals Inc.
| 4.73 | 4.61 to 4.83 |
SCWorx Corp.
| 2.30 | 2.13 to 2.32 |
SCYNEXIS, Inc.
| 1.73 | 1.72 to 1.79 |
Seacoast Banking Corporation of Florida
| 24.69 | 24.15 to 24.85 |
Seagate Technology PLC
| 89.85 | 88.00 to 90.97 |
Seanergy Maritime Holdings Corp
| 9.60 | 9.41 to 9.75 |
Secoo Holding Limited
| 0.40 | 0.38 to 0.47 |
SecureWorks Corp.
| 6.01 | 5.80 to 6.10 |
Security National Financial Corporation
| 6.70 | 6.54 to 6.80 |
Seelos Therapeutics, Inc.
| 0.32 | 0.31 to 0.37 |
SEI Investments Company
| 68.17 | 67.62 to 68.23 |
Semtech Corporation
| 39.71 | 39.02 to 39.92 |
Seneca Foods Corp.
| 58.80 | 58.80 to 58.80 |
SenesTech, Inc.
| 0.84 | 0.79 to 0.88 |
Sensus Healthcare, Inc.
| 3.76 | 3.61 to 3.91 |
Seres Therapeutics, Inc.
| 1.19 | 1.08 to 1.28 |
ServisFirst Bancshares, Inc.
| 63.42 | 63.01 to 64.12 |
SG Blocks, Inc.
| 4.85 | 3.85 to 5.38 |
Shenandoah Telecommunications Co
| 14.16 | 13.38 to 14.19 |
ShiftPixy, Inc.
| 1.94 | 1.81 to 2.04 |
Shoe Carnival, Inc.
| 35.02 | 34.68 to 35.13 |
Shore Bancshares Inc
| 11.15 | 11.11 to 11.31 |
ShotSpotter, Inc.
| 13.50 | 13.45 to 13.61 |
Siebert Financial Corp.
| 2.32 | 2.26 to 2.39 |
Sierra Bancorp
| 21.32 | 20.79 to 21.46 |
SIGA Technologies Inc.
| 10.39 | 10.23 to 10.83 |
SigmaTron International, Inc.
| 4.48 | 4.45 to 4.97 |
Silicom Ltd
| 16.75 | 16.14 to 16.76 |
Silicon Laboratories, Inc.
| 124.76 | 121.96 to 125.00 |
Silicon Motion Technology Corporation
| 78.58 | 77.02 to 80.77 |
Silvercrest Asset Management Group Inc.
| 15.33 | 14.66 to 15.33 |
SilverSun Technologies, Inc.
| 14.84 | 14.08 to 14.96 |
Simmons First National Corporation
| 17.96 | 17.92 to 18.20 |
Simulations Plus, Inc.
| 48.21 | 46.79 to 48.31 |
Sinclair Broadcast Group, Inc.
| 13.54 | 13.30 to 13.62 |
Sirius International Insurance Group, Ltd.
| 22.74 | 22.32 to 23.25 |
Sirius XM Holdings Inc.
| 3.18 | 3.12 to 3.19 |
SkyWest, Inc.
| 76.99 | 75.59 to 77.08 |
Sleep Number Corporation
| 14.16 | 14.04 to 14.56 |
SLM Corporation
| 21.68 | 21.59 to 22.34 |
SLM Corporation
| 77.03 | 76.53 to 77.03 |
SMART Global Holdings, Inc.
| 18.58 | 18.42 to 19.20 |
Smart Sand, Inc.
| 2.17 | 2.17 to 2.31 |
SmartFinancial, Inc.
| 22.23 | 22.15 to 22.47 |
Smith Micro Software, Inc.
| 2.56 | 2.35 to 2.70 |
Socket Mobile, Inc.
| 1.13 | 1.09 to 1.16 |
Sohu.com Limited
| 11.96 | 11.52 to 12.03 |
Solar Capital Ltd.
| 15.57 | 15.46 to 15.62 |
SolarEdge Technologies, Inc.
| 60.07 | 59.79 to 61.70 |
Soleno Therapeutics, Inc.
| 45.94 | 45.31 to 46.70 |
Solid Biosciences Inc.
| 10.00 | 9.78 to 10.23 |
Sonos, Inc.
| 17.88 | 17.23 to 17.93 |
Sotherly Hotels Inc.
| 1.40 | 1.40 to 1.46 |
Sotherly Hotels Inc.
| 19.77 | 19.77 to 19.77 |
Sotherly Hotels Inc.
| 19.68 | 19.54 to 19.68 |
South State Corporation
| 80.30 | 78.93 to 80.53 |
Southern First Bancshares, Inc.
| 27.47 | 26.14 to 27.47 |
Southern Missouri Bancorp, Inc.
| 41.30 | 41.06 to 41.75 |
Southside Bancshares, Inc.
| 27.77 | 27.72 to 28.06 |
SP Plus Corporation
| 51.50 | 51.41 to 51.54 |
SpartanNash Company
| 19.57 | 19.55 to 19.84 |
Spero Therapeutics, Inc.
| 1.66 | 1.64 to 1.68 |
Sprott Focus Trust, Inc.
| 7.74 | 7.71 to 7.75 |
Sprouts Farmers Market, Inc.
| 75.00 | 73.46 to 75.54 |
SPS Commerce, Inc.
| 188.97 | 183.80 to 189.21 |
SS&C Technologies Holdings, Inc.
| 62.78 | 61.73 to 62.78 |
Staffing 360 Solutions, Inc.
| 0.28 | 0.27 to 0.30 |
Star Bulk Carriers Corp.
| 25.00 | 24.28 to 25.01 |
StealthGas, Inc.
| 6.46 | 6.21 to 6.53 |
Steel Connect, Inc.
| 12.37 | 11.83 to 12.48 |
Stein Mart, Inc.
| 2.45 | 2.44 to 2.52 |
Stericycle, Inc.
| 47.38 | 46.64 to 47.42 |
Sterling Construction Company Inc
| 105.37 | 102.06 to 105.76 |
Steven Madden, Ltd.
| 40.49 | 39.70 to 40.75 |
Stitch Fix, Inc.
| 2.25 | 2.24 to 2.35 |
Stock Yards Bancorp, Inc.
| 46.77 | 46.75 to 47.68 |
StoneCo Ltd.
| 16.80 | 16.77 to 17.09 |
Strategic Education, Inc.
| 123.00 | 120.77 to 123.62 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 20.65 | 20.59 to 20.70 |
Strattec Security Corporation
| 22.75 | 22.04 to 23.23 |
Stratus Properties Inc.
| 24.05 | 24.05 to 24.48 |
Streamline Health Solutions, Inc.
| 0.33 | 0.29 to 0.34 |
Summit Therapeutics plc
| 4.47 | 4.32 to 4.57 |
SunPower Corporation
| 2.36 | 2.33 to 2.49 |
Sunrun Inc.
| 11.99 | 11.83 to 12.27 |
Superior Group of Companies, Inc.
| 16.77 | 16.74 to 17.04 |
Supernus Pharmaceuticals, Inc.
| 30.42 | 30.14 to 31.41 |
Surgery Partners, Inc.
| 25.60 | 24.74 to 26.45 |
Surmodics, Inc.
| 32.48 | 31.88 to 32.68 |
Sutro Biopharma, Inc.
| 3.89 | 3.85 to 3.97 |
Synaptics Incorporated
| 91.20 | 89.84 to 91.83 |
Synchronoss Technologies, Inc.
| 6.80 | 6.44 to 6.89 |
Syndax Pharmaceuticals, Inc.
| 22.50 | 22.13 to 22.74 |
Synopsys, Inc.
| 545.54 | 537.02 to 546.61 |
Synthesis Energy Systems, Inc.
| 1.49 | 1.42 to 1.59 |
T. Rowe Price Group, Inc.
| 112.01 | 111.62 to 112.95 |
T2 Biosystems, Inc.
| 3.63 | 3.30 to 3.79 |
Take-Two Interactive Software, Inc.
| 148.34 | 145.92 to 148.45 |
Tandem Diabetes Care, Inc.
| 43.50 | 42.62 to 45.46 |
TAT Technologies Ltd.
| 12.17 | 11.78 to 12.17 |
TCG BDC, Inc.
| 17.58 | 17.27 to 17.58 |
TD Ameritrade Holding Corporation
| 1.75 | 1.72 to 1.77 |
TechTarget, Inc.
| 28.39 | 27.85 to 28.46 |
Tecnoglass Inc.
| 55.12 | 54.69 to 55.85 |
Tenable Holdings, Inc.
| 45.53 | 44.76 to 45.70 |
Tenax Therapeutics, Inc.
| 3.71 | 3.65 to 3.90 |
Teradyne, Inc.
| 121.95 | 120.17 to 122.28 |
Territorial Bancorp Inc.
| 8.20 | 8.08 to 8.37 |
Tesla, Inc.
| 184.76 | 182.20 to 187.56 |
Tetra Tech, Inc.
| 212.12 | 209.24 to 215.44 |
Texas Capital Bancshares, Inc.
| 61.34 | 60.95 to 61.65 |
Texas Instruments Incorporated
| 181.67 | 179.27 to 181.89 |
Texas Roadhouse, Inc.
| 167.74 | 163.81 to 168.73 |
TFS Financial Corporation
| 13.23 | 13.15 to 13.35 |
TG Therapeutics, Inc.
| 16.51 | 15.76 to 16.63 |
The Bank of Princeton
| 30.35 | 30.06 to 30.50 |
The Cheesecake Factory Incorporated
| 34.63 | 33.94 to 34.92 |
The Chefs' Warehouse, Inc.
| 37.73 | 37.29 to 38.02 |
The Descartes Systems Group Inc.
| 97.11 | 95.83 to 97.29 |
The Dixie Group, Inc.
| 0.66 | 0.60 to 0.66 |
The First Bancshares, Inc.
| 25.10 | 24.44 to 25.31 |
The Goodyear Tire & Rubber Company
| 12.41 | 12.26 to 12.52 |
The Hackett Group, Inc.
| 22.31 | 22.12 to 22.40 |
The Hain Celestial Group, Inc.
| 6.58 | 6.49 to 6.88 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.48 | 2.45 to 2.49 |
The Joint Corp.
| 15.79 | 15.57 to 16.35 |
The Lovesac Company
| 23.98 | 23.21 to 24.18 |
The RMR Group Inc.
| 24.11 | 24.10 to 24.48 |
The Simply Good Foods Company
| 36.77 | 36.39 to 37.63 |
The Trade Desk, Inc.
| 91.36 | 89.00 to 91.58 |
The York Water Company
| 36.76 | 36.71 to 37.07 |
The9 Limited
| 7.72 | 7.72 to 7.99 |
TherapeuticsMD, Inc.
| 1.96 | 1.86 to 1.98 |
Theravance Biopharma, Inc.
| 9.60 | 9.58 to 10.37 |
Tilray, Inc.
| 2.05 | 2.04 to 2.22 |
Timberland Bancorp, Inc.
| 26.00 | 25.78 to 26.04 |
Tiptree Inc.
| 16.60 | 16.54 to 16.98 |
Titan Machinery Inc.
| 23.32 | 22.95 to 23.37 |
Tonix Pharmaceuticals Holding Corp.
| 0.19 | 0.19 to 0.20 |
TOP Ships Inc.
| 12.38 | 12.38 to 12.79 |
TORM plc
| 34.72 | 34.70 to 35.45 |
ToughBuilt Industries, Inc.
| 2.55 | 2.47 to 2.63 |
Tower Semiconductor Ltd.
| 33.81 | 33.03 to 33.82 |
Towne Bank
| 27.47 | 27.30 to 27.86 |
TPI Composites, Inc.
| 3.99 | 3.64 to 4.14 |
Tractor Supply Company
| 269.54 | 267.70 to 271.15 |
TransAct Technologies Incorporated
| 5.15 | 5.15 to 5.47 |
Transcat, Inc.
| 113.60 | 112.12 to 113.97 |
Translate Bio, Inc.
| 0.34 | 0.32 to 0.34 |
Travelzoo
| 8.81 | 8.72 to 9.01 |
Trevena, Inc.
| 0.42 | 0.41 to 0.45 |
TriCo Bancshares
| 37.15 | 36.99 to 37.90 |
TrueCar, Inc.
| 2.90 | 2.84 to 2.91 |
TrustCo Bank Corp NY
| 28.23 | 27.97 to 28.43 |
Trustmark Corporation
| 30.71 | 30.71 to 31.23 |
TSR, Inc.
| 7.71 | 7.71 to 7.75 |
TTEC Holdings, Inc.
| 7.89 | 7.73 to 8.16 |
TTM Technologies, Inc.
| 17.51 | 17.28 to 17.74 |
TuanChe Limited
| 2.12 | 1.98 to 2.19 |
Tucows Inc.
| 18.19 | 17.93 to 18.47 |
Tuniu Corporation
| 0.91 | 0.86 to 0.96 |
Turtle Beach Corporation
| 15.19 | 15.09 to 15.63 |
Twelve Seas Investment Company
| 10.75 | 10.75 to 10.75 |
Twelve Seas Investment Company
| 10.90 | 10.90 to 10.90 |
Twelve Seas Investment Company
| 0.10 | 0.10 to 0.11 |
Twenty-First Century Fox, Inc.
| 30.02 | 29.62 to 30.03 |
Twenty-First Century Fox, Inc.
| 32.56 | 32.14 to 32.57 |
Twist Bioscience Corporation
| 44.67 | 41.41 to 44.90 |
U.S. Gold Corp.
| 4.40 | 4.35 to 4.48 |
UFP Technologies, Inc.
| 256.49 | 251.24 to 268.34 |
Ultra Clean Holdings, Inc.
| 42.96 | 42.16 to 43.37 |
Ultralife Corporation
| 13.25 | 12.56 to 13.39 |
UMB Financial Corporation
| 82.11 | 82.04 to 83.63 |
uniQure N.V.
| 4.72 | 4.61 to 4.78 |
United Bankshares, Inc.
| 34.02 | 33.93 to 34.36 |
United Community Banks, Inc.
| 26.39 | 26.34 to 26.59 |
United Continental Holdings, Inc.
| 53.97 | 51.70 to 54.06 |
United Fire Group, Inc
| 23.27 | 22.68 to 23.27 |
United Natural Foods, Inc.
| 9.69 | 9.61 to 9.79 |
United States Lime & Minerals, Inc.
| 360.25 | 340.20 to 369.10 |
United Therapeutics Corporation
| 260.51 | 256.08 to 264.85 |
Unity Biotechnology, Inc.
| 1.60 | 1.59 to 1.65 |
Universal Display Corporation
| 176.29 | 171.37 to 177.04 |
Universal Electronics Inc.
| 12.56 | 10.95 to 12.94 |
Universal Forest Products, Inc.
| 117.98 | 117.30 to 119.80 |
Universal Logistics Holdings, Inc.
| 45.22 | 42.07 to 45.22 |
Universal Stainless & Alloy Products, Inc.
| 29.74 | 29.11 to 30.10 |
Univest Financial Corporation
| 22.16 | 22.15 to 22.68 |
Upland Software, Inc.
| 3.19 | 2.50 to 3.55 |
Upwork Inc.
| 12.63 | 12.52 to 13.01 |
Urban One, Inc.
| 1.64 | 1.60 to 1.69 |
Urban Outfitters, Inc.
| 41.06 | 40.47 to 41.47 |
Utah Medical Products, Inc.
| 69.39 | 67.57 to 69.73 |
Uxin Limited
| 2.02 | 2.00 to 2.09 |
Vaccinex, Inc.
| 5.85 | 5.75 to 6.19 |
Valley National Bancorp
| 7.67 | 7.65 to 7.90 |
Valley National Bancorp
| 24.55 | 24.55 to 24.89 |
Valley National Bancorp
| 22.56 | 22.22 to 22.74 |
Value Line, Inc.
| 38.88 | 38.04 to 40.10 |
Vanda Pharmaceuticals Inc.
| 4.84 | 4.79 to 5.03 |
VanEck Vectors Biotech ETF
| 163.79 | 162.50 to 164.89 |
VanEck Vectors Pharmaceutical ETF
| 87.63 | 87.09 to 87.63 |
Vanguard Emerging Markets Government Bond ETF
| 63.21 | 63.03 to 63.22 |
Vanguard Global ex-U.S. Real Estate ETF
| 42.32 | 42.19 to 42.42 |
Vanguard Intermediate-Term Corporate Bond ETF
| 79.40 | 79.29 to 79.42 |
Vanguard Intermediate-Term Treasury ETF
| 57.69 | 57.63 to 57.72 |
Vanguard International Dividend Appreciation ETF
| 80.14 | 79.89 to 80.20 |
Vanguard International High Dividend Yield ETF
| 69.67 | 69.51 to 69.71 |
Vanguard Long-Term Corporate Bond ETF
| 75.72 | 75.44 to 75.73 |
Vanguard Long-Treasury ETF
| 56.69 | 56.40 to 56.73 |
Vanguard Mortgage-Backed Securities ETF
| 44.73 | 44.72 to 44.81 |
Vanguard Russell 1000 ETF
| 235.05 | 233.52 to 235.05 |
Vanguard Russell 1000 Growth ETF
| 86.37 | 85.43 to 86.37 |
Vanguard Russell 1000 Value ETF
| 76.61 | 76.34 to 76.61 |
Vanguard Russell 2000 ETF
| 82.66 | 82.23 to 82.80 |
Vanguard Russell 2000 Growth ETF
| 189.84 | 188.65 to 190.09 |
Vanguard Russell 2000 Value ETF
| 137.12 | 136.65 to 137.36 |
Vanguard Russell 3000 ETF
| 229.62 | 228.24 to 229.66 |
Vanguard Short-Term Corporate Bond ETF
| 76.93 | 76.93 to 76.98 |
Vanguard Short-Term Inflation-Protected Securities Index Fund
| 48.02 | 48.02 to 48.05 |
Vanguard Short-Term Treasury ETF
| 57.73 | 57.71 to 57.75 |
Vanguard Total Bond Market ETF
| 71.42 | 71.34 to 71.47 |
Vanguard Total Corporate Bond ETF
| 75.38 | 75.23 to 75.38 |
Vanguard Total International Bond ETF
| 48.75 | 48.68 to 48.77 |
Vanguard Total International Stock ETF
| 60.72 | 60.55 to 60.74 |
Vanguard Total World Bond ETF
| 67.73 | 67.66 to 67.75 |
Varonis Systems, Inc.
| 44.59 | 43.64 to 44.71 |
Vaxart, Inc.
| 0.77 | 0.73 to 0.78 |
VBI Vaccines, Inc.
| 0.60 | 0.56 to 0.60 |
Veeco Instruments Inc.
| 37.49 | 36.67 to 37.50 |
VEON Ltd.
| 24.35 | 24.25 to 24.94 |
Vera Bradley, Inc.
| 7.02 | 6.89 to 7.06 |
Veracyte, Inc.
| 20.92 | 20.39 to 21.16 |
Verastem, Inc.
| 11.84 | 11.01 to 12.04 |
Vericel Corporation
| 46.94 | 46.75 to 48.41 |
Verint Systems Inc.
| 31.53 | 31.19 to 31.86 |
Verisk Analytics, Inc.
| 241.86 | 237.09 to 242.01 |
Veritex Holdings, Inc.
| 20.50 | 20.47 to 20.77 |
Veritone, Inc.
| 3.49 | 3.24 to 3.50 |
Verra Mobility Corporation
| 26.56 | 25.92 to 26.77 |
Verrica Pharmaceuticals Inc.
| 7.31 | 7.14 to 7.36 |
Vertex Pharmaceuticals Incorporated
| 402.50 | 401.02 to 407.59 |
Veru Inc.
| 1.64 | 1.56 to 1.75 |
Viacom Inc.
| 10.91 | 10.90 to 10.94 |
ViaSat, Inc.
| 17.64 | 17.42 to 17.78 |
Victory Capital Holdings, Inc.
| 52.20 | 52.04 to 52.73 |
VictoryShares Developed Enhanced Volatility Wtd ETF
| 31.15 | 31.08 to 31.18 |
VictoryShares Dividend Accelerator ETF
| 48.76 | 48.63 to 48.81 |
VictoryShares International High Div Volatility Wtd ETF
| 32.68 | 32.68 to 32.68 |
VictoryShares International Volatility Wtd ETF
| 42.83 | 42.83 to 42.92 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 64.12 | 63.87 to 64.13 |
VictoryShares US 500 Volatility Wtd ETF
| 79.10 | 78.85 to 79.10 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 50.52 | 50.38 to 50.52 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 58.65 | 58.47 to 58.76 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 61.16 | 60.98 to 61.16 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 43.92 | 43.70 to 43.92 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 55.05 | 55.00 to 55.19 |
VictoryShares US Small Cap Volatility Wtd ETF
| 67.94 | 67.94 to 67.94 |
Viking Therapeutics, Inc.
| 78.21 | 73.69 to 79.88 |
Village Bank and Trust Financial Corp.
| 42.66 | 42.66 to 42.66 |
Village Super Market, Inc.
| 28.99 | 28.34 to 29.05 |
Viomi Technology Co., Ltd
| 0.68 | 0.64 to 0.69 |
Virco Manufacturing Corporation
| 11.49 | 10.95 to 11.77 |
VirTra, Inc.
| 17.08 | 16.45 to 17.23 |
Virtu Financial, Inc.
| 22.77 | 22.51 to 22.88 |
Virtus Investment Partners, Inc.
| 227.56 | 226.05 to 229.30 |
Visteon Corporation
| 115.23 | 114.59 to 116.66 |
Visterra, Inc.
| 45.68 | 43.30 to 46.08 |
Vodafone Group Plc
| 8.64 | 8.61 to 8.66 |
Voyager Therapeutics, Inc.
| 8.94 | 8.65 to 8.99 |
VSE Corporation
| 84.42 | 82.57 to 86.26 |
Washington Federal, Inc.
| 28.80 | 28.55 to 29.01 |
Washington Trust Bancorp, Inc.
| 26.55 | 26.49 to 26.94 |
Waterstone Financial, Inc.
| 12.26 | 12.25 to 12.42 |
WAVE Life Sciences Ltd.
| 5.75 | 5.71 to 6.20 |
WD-40 Company
| 233.29 | 230.04 to 233.47 |
Weibo Corporation
| 9.96 | 9.73 to 10.25 |
Werner Enterprises, Inc.
| 36.94 | 36.42 to 37.11 |
WesBanco, Inc.
| 28.29 | 28.27 to 28.54 |
West Bancorporation
| 17.47 | 17.31 to 17.57 |
Westamerica Bancorporation
| 49.32 | 49.26 to 49.71 |
Western Asset Short Duration Income ETF
| 23.82 | 23.80 to 23.84 |
Western Asset Total Return ETF
| 19.80 | 19.78 to 19.81 |
Western Digital Corporation
| 72.60 | 71.92 to 73.83 |
Western New England Bancorp, Inc.
| 6.50 | 6.36 to 6.55 |
Westport Fuel Systems Inc
| 6.01 | 5.35 to 6.11 |
Weyco Group, Inc.
| 29.14 | 28.09 to 29.98 |
Wheeler Real Estate Investment Trust, Inc.
| 16.75 | 16.50 to 16.76 |
Willdan Group, Inc.
| 32.82 | 31.69 to 33.30 |
Willis Lease Finance Corporation
| 55.98 | 54.87 to 58.98 |
WillScot Corporation
| 38.30 | 38.12 to 38.68 |
Wingstop Inc.
| 395.84 | 391.30 to 400.74 |
Wintrust Financial Corporation
| 101.02 | 100.63 to 101.73 |
Wintrust Financial Corporation
| 24.47 | 24.30 to 24.47 |
WisdomTree China ex-State-Owned Enterprises Fund
| 29.34 | 29.26 to 29.58 |
WisdomTree Emerging Markets Consumer Growth Fund
| 11.24 | 11.21 to 11.24 |
WisdomTree Emerging Markets Corporate Bond Fund
| 64.12 | 63.91 to 64.42 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 25.75 | 25.71 to 25.85 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.12 | 22.10 to 22.15 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.19 | 22.14 to 22.23 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 33.91 | 33.72 to 33.91 |
WisdomTree U.S. Quality Dividend Growth Fund
| 74.65 | 74.27 to 74.65 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 48.28 | 48.03 to 48.33 |
Woodward, Inc.
| 173.15 | 169.42 to 173.99 |
Workhorse Group, Inc.
| 0.19 | 0.16 to 0.21 |
World Acceptance Corporation
| 139.94 | 138.77 to 141.26 |
WSFS Financial Corporation
| 46.28 | 46.22 to 47.25 |
Wynn Resorts, Limited
| 97.87 | 97.03 to 98.68 |
XBiotech Inc.
| 9.38 | 8.55 to 9.38 |
Xcel Brands, Inc
| 0.74 | 0.73 to 0.78 |
Xencor, Inc.
| 24.31 | 23.56 to 24.64 |
Xenon Pharmaceuticals Inc.
| 43.19 | 42.67 to 44.37 |
Xeris Pharmaceuticals, Inc.
| 1.90 | 1.89 to 1.97 |
Xperi Corporation
| 11.07 | 10.88 to 11.07 |
XTL Biopharmaceuticals Ltd.
| 2.53 | 2.39 to 2.57 |
Xunlei Limited
| 1.61 | 1.61 to 1.69 |
Yatra Online, Inc.
| 1.44 | 1.42 to 1.47 |
Yield10 Bioscience, Inc.
| 5.15 | 5.06 to 5.91 |
Y-mAbs Therapeutics, Inc.
| 17.24 | 16.80 to 17.38 |
YY Inc.
| 33.77 | 33.60 to 33.98 |
Zai Lab Limited
| 16.91 | 16.64 to 17.41 |
Zebra Technologies Corporation
| 315.79 | 311.80 to 319.45 |
Zions Bancorporation N.A.
| 43.70 | 43.60 to 44.18 |
Zscaler, Inc.
| 178.14 | 175.88 to 178.86 |
Zumiez Inc.
| 17.64 | 17.02 to 17.77 |
3D Systems Corporation
| 3.70 | 3.58 to 3.73 |
3M Company
| 96.59 | 96.54 to 97.75 |
A.O Smith Corporation
| 85.15 | 84.78 to 85.47 |
A10 Networks, Inc.
| 15.55 | 15.24 to 15.63 |
AAR Corp.
| 71.10 | 69.77 to 71.31 |
Abercrombie & Fitch Company
| 129.38 | 127.77 to 131.54 |
Aberdeen Global Dynamic Dividend Fund
| 9.47 | 9.45 to 9.49 |
Aberdeen Global Premier Properties Fund
| 3.80 | 3.78 to 3.81 |
Aberdeen Income Credit Strategies Fund
| 6.73 | 6.68 to 6.73 |
Aberdeen Japan Equity Fund, Inc.
| 6.14 | 6.12 to 6.14 |
Aberdeen Total Dynamic Dividend Fund
| 8.14 | 8.11 to 8.15 |
ABM Industries Incorporated
| 44.59 | 44.44 to 45.28 |
Acco Brands Corporation
| 4.97 | 4.83 to 4.98 |
Acuity Brands, Inc.
| 259.14 | 257.23 to 260.90 |
Acushnet Holdings Corp.
| 63.16 | 62.44 to 63.70 |
Adams Diversified Equity Fund, Inc.
| 19.46 | 19.35 to 19.48 |
Adecoagro S.A.
| 11.24 | 11.20 to 11.35 |
ADT Inc.
| 6.89 | 6.70 to 6.92 |
Adtalem Global Education Inc.
| 63.04 | 59.35 to 63.33 |
Advanced Drainage Systems, Inc.
| 169.49 | 166.81 to 169.58 |
Advent Claymore Convertible Securities and Income Fund
| 12.05 | 11.95 to 12.08 |
AECOM
| 96.29 | 95.66 to 97.08 |
Aegon NV
| 6.47 | 6.40 to 6.48 |
Aercap Holdings N.V.
| 88.29 | 87.88 to 88.89 |
Aflac Incorporated
| 84.73 | 83.27 to 85.10 |
AG Mortgage Investment Trust, Inc.
| 6.74 | 6.24 to 6.75 |
Agilent Technologies, Inc.
| 140.61 | 138.34 to 141.47 |
Agnico Eagle Mines Limited
| 66.13 | 65.84 to 66.46 |
Agree Realty Corporation
| 58.76 | 58.39 to 59.31 |
Air Lease Corporation
| 51.55 | 51.34 to 51.99 |
Air Products and Chemicals, Inc.
| 247.60 | 244.89 to 247.75 |
Alamos Gold Inc.
| 15.27 | 15.22 to 15.49 |
Albany International Corporation
| 86.64 | 85.68 to 87.38 |
Albemarle Corporation
| 130.78 | 127.65 to 131.50 |
Alcoa Corporation
| 37.32 | 37.01 to 37.94 |
Alexander & Baldwin, Inc.
| 16.59 | 16.49 to 16.66 |
Alexander's, Inc.
| 230.61 | 220.01 to 237.18 |
Alexandria Real Estate Equities, Inc.
| 119.87 | 119.24 to 122.08 |
Algonquin Power & Utilities Corp.
| 6.70 | 6.53 to 6.76 |
Alibaba Group Holding Limited
| 81.55 | 80.50 to 82.22 |
Allegheny Technologies Incorporated
| 59.08 | 58.52 to 59.69 |
Allegion plc
| 124.88 | 123.03 to 124.99 |
Allete, Inc.
| 63.01 | 62.95 to 64.94 |
Alliance National Municipal Income Fund Inc
| 10.66 | 10.63 to 10.69 |
Alliance World Dollar Government Fund II
| 10.56 | 10.47 to 10.56 |
AllianzGI Convertible & Income 2024 Target Term Fund
| 8.91 | 8.88 to 8.93 |
AllianzGI Convertible & Income Fund
| 3.26 | 3.24 to 3.28 |
AllianzGI Convertible & Income Fund II
| 2.90 | 2.88 to 2.91 |
AllianzGI Diversified Income & Convertible Fund
| 22.81 | 22.68 to 22.97 |
AllianzGI Equity & Convertible Income Fund
| 22.14 | 22.01 to 22.16 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.17 | 12.13 to 12.19 |
Ally Financial Inc.
| 39.90 | 39.27 to 40.03 |
Altria Group
| 43.49 | 43.44 to 43.83 |
Ambev S.A.
| 2.44 | 2.41 to 2.45 |
AMC Entertainment Holdings, Inc.
| 3.29 | 3.04 to 3.44 |
Ameresco, Inc.
| 22.69 | 22.21 to 22.89 |
America Movil, S.A.B. de C.V.
| 19.69 | 19.25 to 19.78 |
American Assets Trust, Inc.
| 21.73 | 21.58 to 21.79 |
American Axle & Manufacturing Holdings, Inc.
| 7.66 | 7.56 to 7.70 |
American Eagle Outfitters, Inc.
| 24.63 | 24.43 to 24.79 |
American Electric Power Company, Inc.
| 88.81 | 88.20 to 89.19 |
American Equity Investment Life Holding Company
| 56.47 | 56.11 to 57.29 |
American Financial Group, Inc.
| 130.06 | 128.03 to 130.15 |
American Financial Group, Inc.
| 19.34 | 19.20 to 19.39 |
American Homes 4 Rent
| 36.08 | 35.77 to 36.13 |
American International Group, Inc.
| 79.97 | 78.80 to 80.13 |
American Midstream Partners, LP
| 32.69 | 32.53 to 32.69 |
American States Water Company
| 74.05 | 73.18 to 74.08 |
American Tower Corporation (REIT)
| 178.69 | 177.52 to 182.70 |
American Vanguard Corporation
| 11.89 | 11.75 to 11.94 |
American Water Works
| 130.25 | 128.21 to 130.39 |
Americold Realty Trust
| 22.53 | 22.47 to 22.85 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 424.96 | 421.48 to 425.31 |
AMN Healthcare Services Inc
| 59.92 | 59.24 to 60.50 |
Amneal Pharmaceuticals, Inc.
| 6.65 | 6.55 to 6.84 |
Amphenol Corporation
| 124.79 | 122.79 to 124.84 |
AngloGold Ashanti Limited
| 23.84 | 23.72 to 24.21 |
Annaly Capital Management Inc
| 19.62 | 19.48 to 19.64 |
Antero Midstream Partners LP
| 14.21 | 14.17 to 14.34 |
Antero Resources Corporation
| 34.34 | 33.51 to 34.39 |
Apartment Investment and Management Company
| 8.28 | 8.20 to 8.29 |
Apollo Global Management, LLC
| 111.48 | 108.13 to 111.69 |
Apollo Senior Floating Rate Fund Inc.
| 14.55 | 14.52 to 14.62 |
Apollo Tactical Income Fund Inc.
| 14.37 | 14.32 to 14.39 |
Applied Industrial Technologies, Inc.
| 189.64 | 187.89 to 190.49 |
AptarGroup, Inc.
| 149.04 | 147.16 to 149.08 |
Aptiv PLC
| 84.40 | 81.12 to 85.50 |
Arbor Realty Trust
| 13.42 | 13.01 to 13.42 |
ARC Document Solutions, Inc.
| 2.75 | 2.68 to 2.80 |
ArcelorMittal
| 26.01 | 25.99 to 26.55 |
Archrock, Inc.
| 20.03 | 19.97 to 20.35 |
Arcos Dorados Holdings Inc.
| 11.32 | 11.26 to 11.49 |
Arcosa, Inc.
| 87.01 | 85.29 to 87.42 |
Arcus Biosciences, Inc.
| 15.95 | 15.54 to 16.17 |
Ardmore Shipping Corporation
| 17.65 | 17.49 to 17.84 |
Ares Commercial Real Estate Corporation
| 6.93 | 6.90 to 7.01 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.28 | 14.17 to 14.32 |
Ares Management Corporation
| 136.17 | 132.28 to 136.22 |
Argan, Inc.
| 63.73 | 60.98 to 64.18 |
Argo Group International Holdings, Ltd.
| 22.07 | 21.96 to 22.16 |
Arista Networks, Inc.
| 278.82 | 273.10 to 279.76 |
Arlington Asset Investment Corp
| 24.77 | 24.17 to 24.99 |
Arlo Technologies, Inc.
| 13.44 | 13.04 to 13.73 |
Armada Hoffler Properties, Inc.
| 11.01 | 10.83 to 11.02 |
ARMOUR Residential REIT, Inc.
| 19.24 | 19.11 to 19.24 |
Armstrong World Industries Inc
| 116.80 | 115.81 to 116.99 |
Arrow Electronics, Inc.
| 127.14 | 125.72 to 127.94 |
Arthur J. Gallagher & Co.
| 243.01 | 238.94 to 243.05 |
Artisan Partners Asset Management Inc.
| 42.96 | 42.44 to 43.00 |
ASA Gold and Precious Metals Limited
| 17.79 | 17.54 to 17.84 |
Asbury Automotive Group Inc
| 221.60 | 216.42 to 221.70 |
ASE Technology Holding Co., Ltd.
| 10.49 | 10.42 to 10.54 |
ASGN Incorporated
| 98.17 | 96.83 to 98.90 |
Ashland Global Holdings Inc.
| 97.34 | 96.12 to 97.47 |
Aspen Aerogels, Inc.
| 25.90 | 24.44 to 25.91 |
Associated Banc-Corp
| 22.15 | 22.05 to 22.27 |
Assurant, Inc.
| 180.49 | 176.46 to 180.52 |
Assured Guaranty Ltd.
| 78.98 | 78.27 to 78.98 |
Astrazeneca PLC
| 75.76 | 75.55 to 75.93 |
AT&T Inc.
| 16.99 | 16.91 to 17.04 |
AT&T Inc.
| 23.21 | 22.91 to 23.21 |
AT&T Inc.
| 24.30 | 24.08 to 24.32 |
Atmos Energy Corporation
| 119.45 | 118.75 to 119.79 |
Autohome Inc.
| 27.00 | 26.64 to 27.28 |
Autoliv, Inc.
| 123.85 | 121.82 to 123.97 |
AutoNation, Inc.
| 166.44 | 165.83 to 167.35 |
AutoZone, Inc.
| 2967.70 | 2956.30 to 2976.51 |
AvalonBay Communities, Inc.
| 195.18 | 192.69 to 196.18 |
Avangrid, Inc.
| 36.80 | 36.70 to 36.96 |
Avanos Medical, Inc.
| 19.73 | 19.47 to 20.03 |
Avery Dennison Corporation
| 222.14 | 220.83 to 223.62 |
Avista Corporation
| 37.38 | 37.25 to 37.78 |
AXA Equitable Holdings, Inc.
| 39.16 | 38.70 to 39.51 |
Axalta Coating Systems Ltd.
| 35.48 | 35.21 to 35.59 |
Axis Capital Holdings Limited
| 66.68 | 65.49 to 66.84 |
Axos Financial, Inc.
| 59.68 | 57.78 to 60.23 |
Azul S.A.
| 6.39 | 6.35 to 6.52 |
AZZ Inc.
| 75.39 | 74.25 to 75.65 |
B&G Foods, Inc.
| 11.14 | 11.07 to 11.52 |
Babcock
| 1.17 | 1.06 to 1.22 |
Babson Global Short Duration High Yield Fund
| 14.16 | 14.12 to 14.18 |
Badger Meter, Inc.
| 190.72 | 189.68 to 191.50 |
Bain Capital Specialty Finance, Inc.
| 16.80 | 16.69 to 16.88 |
BalckRock Taxable Municipal Bond Trust
| 15.79 | 15.77 to 15.84 |
Banc of California, Inc.
| 14.79 | 14.63 to 14.80 |
Banco Bradesco Sa
| 2.72 | 2.71 to 2.75 |
Banco Bradesco Sa
| 2.43 | 2.42 to 2.45 |
Banco De Chile
| 22.60 | 22.48 to 22.64 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 30.95 | 30.54 to 31.26 |
Banco Santander Brasil SA
| 5.88 | 5.86 to 6.01 |
Banco Santander Chile
| 18.25 | 18.18 to 18.47 |
BanColombia S.A.
| 34.27 | 33.97 to 34.43 |
Bank of America Corporation
| 37.69 | 37.36 to 37.79 |
Bank of Hawaii Corporation
| 59.25 | 59.09 to 59.69 |
Bank Of Montreal
| 93.05 | 91.36 to 93.19 |
Bank of N.T. Butterfield & Son Limited (The)
| 35.22 | 35.01 to 35.44 |
Bank Of New York Mellon Corporation (The)
| 57.48 | 56.98 to 57.60 |
Bank of Nova Scotia (The)
| 47.42 | 46.94 to 47.45 |
BankUnited, Inc.
| 28.93 | 28.91 to 29.22 |
Barclays PLC
| 10.39 | 10.35 to 10.45 |
Barings BDC, Inc.
| 9.63 | 9.51 to 9.71 |
Barings Corporate Investors
| 18.46 | 18.46 to 18.77 |
Barnes & Noble Education, Inc
| 0.23 | 0.22 to 0.28 |
Barnes Group, Inc.
| 37.26 | 36.54 to 37.40 |
BCE, Inc.
| 33.55 | 33.49 to 33.82 |
Beazer Homes USA, Inc.
| 28.34 | 27.74 to 28.55 |
Becton, Dickinson and Company
| 236.58 | 235.56 to 238.00 |
Belden Inc
| 87.78 | 87.43 to 90.31 |
Benchmark Electronics, Inc.
| 38.07 | 36.54 to 38.12 |
Berkshire Hathaway Inc.
| 608795.00 | 601500.00 to 612000.00 |
Berkshire Hathaway Inc.
| 404.92 | 399.26 to 405.15 |
Berkshire Hills Bancorp, Inc.
| 22.51 | 22.44 to 22.83 |
Berry Global Group, Inc.
| 60.12 | 59.27 to 60.14 |
Big Lots, Inc.
| 3.59 | 3.56 to 3.71 |
Biglari Holdings Inc.
| 1010.00 | 1009.00 to 1010.00 |
Biohaven Pharmaceutical Holding Company Ltd.
| 41.19 | 40.10 to 41.29 |
Bio-Rad Laboratories, Inc.
| 281.97 | 280.00 to 284.88 |
Bio-Rad Laboratories, Inc.
| 279.91 | 279.91 to 281.55 |
BJ's Wholesale Club Holdings, Inc.
| 76.35 | 74.18 to 76.35 |
Black Hills Corporation
| 56.48 | 55.72 to 56.61 |
Black Stone Minerals, L.P.
| 16.70 | 16.38 to 16.70 |
BlackBerry Limited
| 3.01 | 2.96 to 3.06 |
BlackRock California Municipal Income Trust
| 11.77 | 11.70 to 11.80 |
Blackrock Capital and Income Strategies Fund Inc
| 19.09 | 19.04 to 19.17 |
Blackrock Core Bond Trust
| 10.50 | 10.43 to 10.51 |
Blackrock Corporate High Yield Fund, Inc.
| 9.85 | 9.83 to 9.88 |
BlackRock Credit Allocation Income Trust
| 10.46 | 10.36 to 10.46 |
Blackrock Debt Strategies Fund, Inc.
| 10.87 | 10.81 to 10.90 |
BlackRock Energy and Resources Trust
| 13.26 | 13.22 to 13.35 |
Blackrock Enhanced Equity Dividend Trust
| 8.17 | 8.14 to 8.18 |
Blackrock Enhanced Government Fund, Inc
| 9.29 | 9.29 to 9.38 |
Blackrock Global
| 12.97 | 12.92 to 13.04 |
Blackrock Global
| 10.25 | 10.20 to 10.25 |
Blackrock Health Sciences Trust
| 39.85 | 39.60 to 39.92 |
BlackRock Income Trust Inc. (The)
| 11.53 | 11.50 to 11.56 |
BLACKROCK INTERNATIONAL, LTD.
| 5.41 | 5.37 to 5.41 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 12.23 | 12.13 to 12.43 |
BlackRock Long-Term Municipal Advantage Trust
| 9.95 | 9.91 to 9.95 |
BlackRock Multi-Sector Income Trust
| 15.43 | 15.40 to 15.48 |
Blackrock Muni Intermediate Duration Fund Inc
| 12.12 | 11.98 to 12.21 |
Blackrock MuniAssets Fund, Inc.
| 11.05 | 10.98 to 11.07 |
Blackrock Municipal Income Quality Trust
| 11.13 | 11.07 to 11.14 |
BlackRock Municipal Income Trust
| 10.06 | 10.04 to 10.09 |
BlackRock Municipal Income Trust II
| 10.61 | 10.55 to 10.61 |
BlackRock Municipal Target Term Trust Inc. (The)
| 20.75 | 20.62 to 20.78 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.85 | 10.82 to 10.90 |
Blackrock MuniHoldings Fund, Inc.
| 11.71 | 11.60 to 11.73 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 11.32 | 11.25 to 11.32 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.51 | 10.45 to 10.52 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 9.90 | 9.87 to 9.91 |
Blackrock MuniVest Fund II, Inc.
| 10.65 | 10.54 to 10.66 |
Blackrock MuniYield Fund, Inc.
| 10.76 | 10.70 to 10.78 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.26 | 11.20 to 11.26 |
Blackrock MuniYield New York Quality Fund, Inc.
| 10.22 | 10.18 to 10.22 |
Blackrock MuniYield Quality Fund II, Inc.
| 10.01 | 9.97 to 10.02 |
Blackrock MuniYield Quality Fund III, Inc.
| 11.11 | 11.07 to 11.13 |
Blackrock MuniYield Quality Fund, Inc.
| 12.05 | 11.95 to 12.10 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.65 | 10.63 to 10.66 |
BlackRock Resources
| 9.30 | 9.26 to 9.35 |
BlackRock Science and Technology Trust
| 35.98 | 35.70 to 36.07 |
BlackRock Utility, Infrastructure & Power Opportun
| 22.08 | 21.80 to 22.11 |
BlackRock Virginia Municipal Bond Trust
| 10.71 | 10.64 to 10.71 |
BlackRock, Inc.
| 774.64 | 765.83 to 775.16 |
Blackstone / GSO Strategic Credit Fund
| 11.88 | 11.88 to 11.93 |
Blackstone GSO Long Short Credit Income Fund
| 12.38 | 12.33 to 12.44 |
Bloom Energy Corporation
| 12.20 | 11.94 to 12.37 |
Boeing Company (The)
| 178.35 | 174.71 to 183.98 |
Boise Cascade, L.L.C.
| 139.37 | 136.82 to 141.09 |
Booz Allen Hamilton Holding Corporation
| 152.88 | 147.28 to 152.99 |
BorgWarner Inc.
| 36.94 | 36.57 to 37.23 |
Boston Properties, Inc.
| 61.59 | 61.04 to 61.89 |
Boston Scientific Corporation
| 72.55 | 72.42 to 73.27 |
BP p.l.c.
| 39.04 | 38.92 to 39.48 |
BP Prudhoe Bay Royalty Trust
| 2.32 | 2.24 to 2.34 |
Brady Corporation
| 60.57 | 59.72 to 60.63 |
Brandywine Realty Trust
| 4.73 | 4.72 to 4.83 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.31 | 8.21 to 8.31 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 5.05 | 4.99 to 5.10 |
Bright Horizons Family Solutions Inc.
| 114.52 | 110.00 to 115.71 |
BrightView Holdings, Inc.
| 12.39 | 12.32 to 12.89 |
Brinker International, Inc.
| 57.53 | 55.43 to 58.04 |
Brink's Company (The)
| 90.63 | 90.46 to 92.40 |
British American Tobacco p.l.c.
| 29.95 | 29.83 to 30.03 |
Brixmor Property Group Inc.
| 22.14 | 22.02 to 22.45 |
Broadridge Financial Solutions, Inc.
| 200.68 | 198.36 to 200.96 |
Brookdale Senior Living Inc.
| 7.30 | 7.18 to 7.62 |
Brookfield Asset Management Inc
| 39.93 | 39.20 to 40.12 |
Brookfield Infrastructure Partners LP
| 30.21 | 29.36 to 30.24 |
Brookfield Real Assets Income Fund Inc.
| 12.76 | 12.72 to 12.76 |
Brookfield Renewable Partners L.P.
| 26.65 | 25.88 to 26.73 |
Brown & Brown, Inc.
| 84.21 | 83.60 to 84.47 |
BRT Apartments Corp.
| 18.64 | 18.45 to 18.75 |
Buckle, Inc. (The)
| 38.58 | 38.56 to 39.05 |
Buenaventura Mining Company Inc.
| 17.19 | 17.11 to 17.57 |
Burlington Stores, Inc.
| 188.00 | 185.62 to 189.06 |
BWX Technologies, Inc.
| 98.88 | 97.75 to 98.90 |
Byline Bancorp, Inc.
| 23.28 | 23.10 to 23.52 |
CABCO Series 2004-101 Trust
| 19.74 | 19.55 to 19.81 |
Cable One, Inc.
| 402.43 | 376.02 to 402.45 |
Cabot Corporation
| 95.94 | 94.79 to 96.18 |
CACI International, Inc.
| 423.75 | 418.41 to 424.77 |
Cactus, Inc.
| 51.69 | 51.23 to 52.29 |
Cadence Bancorporation
| 29.30 | 29.15 to 29.50 |
CAE Inc
| 20.76 | 20.46 to 20.85 |
Caleres, Inc.
| 37.73 | 37.18 to 37.95 |
California Water Service Group Holding
| 50.74 | 50.30 to 50.94 |
Calix, Inc
| 29.78 | 29.73 to 30.12 |
Camden Property Trust
| 105.98 | 105.14 to 108.17 |
Cameco Corporation
| 50.73 | 48.71 to 50.95 |
Canada Goose Holdings Inc.
| 11.47 | 11.39 to 11.72 |
Canadian Imperial Bank of Commerce
| 48.38 | 47.83 to 48.43 |
Canadian National Railway Company
| 126.19 | 123.80 to 126.32 |
Cango Inc.
| 1.56 | 1.54 to 1.69 |
Cannae Holdings, Inc.
| 20.68 | 20.25 to 20.68 |
Canopy Growth Corporation
| 9.72 | 9.53 to 10.91 |
Capital Trust, Inc.
| 18.16 | 18.12 to 18.34 |
Carlisle Companies Incorporated
| 405.47 | 400.44 to 408.08 |
CarMax Inc
| 69.59 | 69.22 to 70.41 |
Carpenter Technology Corporation
| 101.91 | 101.82 to 104.57 |
Carriage Services, Inc.
| 25.74 | 25.54 to 26.31 |
Cars.com Inc.
| 17.38 | 17.22 to 17.43 |
Carvana Co.
| 122.97 | 122.64 to 129.00 |
Catalent, Inc.
| 56.37 | 56.33 to 56.57 |
Cato Corporation (The)
| 5.00 | 4.86 to 5.02 |
CBIZ, Inc.
| 74.61 | 73.54 to 74.81 |
CBRE Clarion Global Real Estate Income Fund
| 5.05 | 5.03 to 5.10 |
Cedar Fair, L.P.
| 40.35 | 39.23 to 40.48 |
Celanese Corporation
| 159.08 | 156.89 to 159.11 |
Celestica, Inc.
| 46.90 | 45.57 to 47.16 |
Cementos Pacasmayo S.A.A.
| 5.63 | 5.40 to 5.76 |
Centene Corporation
| 75.14 | 74.68 to 75.57 |
CenterPoint Energy, Inc.
| 29.32 | 29.25 to 29.54 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.81 | 7.77 to 7.91 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 8.70 | 8.61 to 8.89 |
Central Puerto S.A.
| 11.06 | 10.79 to 11.19 |
Century Communities, Inc.
| 84.70 | 84.00 to 85.16 |
CGI Inc.
| 103.76 | 102.22 to 104.07 |
Charles River Laboratories International, Inc.
| 235.27 | 232.72 to 235.89 |
Cheetah Mobile Inc.
| 4.11 | 3.80 to 4.21 |
Chemours Company (The)
| 27.36 | 26.45 to 27.37 |
Cherry Hill Mortgage Investment Corporation
| 3.55 | 3.47 to 3.56 |
Chesapeake Utilities Corporation
| 109.59 | 109.42 to 111.82 |
Chimera Investment Corporation
| 4.35 | 4.32 to 4.41 |
China Fund, Inc. (The)
| 11.09 | 11.08 to 11.14 |
Chipotle Mexican Grill, Inc.
| 3199.10 | 3159.54 to 3202.22 |
Choice Hotels International, Inc.
| 121.65 | 120.87 to 121.81 |
Chubb Limited
| 252.05 | 249.90 to 252.09 |
Chunghwa Telecom Co., Ltd.
| 38.20 | 38.04 to 38.44 |
Ciena Corporation
| 48.95 | 48.01 to 49.08 |
Citigroup Inc.
| 13.67 | 13.57 to 13.73 |
Citigroup Inc.
| 62.81 | 61.72 to 62.94 |
Citizens Financial Group, Inc.
| 35.76 | 35.35 to 35.80 |
Citizens, Inc.
| 2.31 | 2.16 to 2.36 |
City Office REIT, Inc.
| 4.87 | 4.82 to 4.92 |
Civitas Solutions, Inc.
| 75.36 | 75.16 to 76.88 |
Clean Harbors, Inc.
| 212.54 | 209.42 to 215.34 |
Clear Channel Outdoor Holdings, Inc.
| 1.53 | 1.51 to 1.54 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 41.46 | 41.18 to 41.54 |
ClearBridge MLP and Midstream Fund Inc.
| 46.46 | 46.05 to 46.62 |
ClearBridge MLP and Midstream Total Return Fund In
| 41.61 | 41.45 to 42.36 |
Clearwater Paper Corporation
| 47.84 | 45.25 to 48.00 |
Clearway Energy, Inc.
| 24.74 | 24.47 to 24.89 |
CMS Energy Corporation
| 61.61 | 61.14 to 61.74 |
CMS Energy Corporation
| 23.57 | 23.53 to 23.80 |
CMS Energy Corporation
| 24.50 | 24.33 to 24.55 |
CMS Energy Corporation
| 24.74 | 24.69 to 24.87 |
CNA Financial Corporation
| 44.54 | 42.33 to 44.72 |
CNH Industrial N.V.
| 11.58 | 11.51 to 11.72 |
CNO Financial Group, Inc.
| 27.70 | 27.45 to 27.94 |
CNX Resources Corporation
| 24.02 | 23.50 to 24.14 |
Coca-Cola Company (The)
| 62.35 | 61.90 to 62.38 |
Coca-Cola European Partners plc
| 71.36 | 71.21 to 71.93 |
Coeur Mining, Inc.
| 5.14 | 5.07 to 5.35 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 11.69 | 11.64 to 11.75 |
Cohen & Steers Inc
| 72.05 | 70.82 to 72.12 |
Cohen & Steers Infrastructure Fund, Inc
| 23.30 | 23.11 to 23.35 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 19.83 | 19.75 to 19.87 |
Cohen & Steers Quality Income Realty Fund Inc
| 11.21 | 11.15 to 11.25 |
Cohen & Steers REIT and Preferred and Income Fund,
| 20.10 | 19.95 to 20.10 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 19.43 | 19.28 to 19.43 |
Cohen & Steers Total Return Realty Fund, Inc.
| 11.43 | 11.34 to 11.49 |
Colgate-Palmolive Company
| 93.18 | 92.45 to 93.30 |
Colonial High Income Municipal Trust
| 3.60 | 3.59 to 3.61 |
Colonial Intermediate High Income Fund
| 1.70 | 1.68 to 1.71 |
Colonial Investment Grade Municipal Trust
| 7.48 | 7.43 to 7.52 |
Colonial Municipal Income Trust
| 3.29 | 3.28 to 3.31 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 31.33 | 31.10 to 31.43 |
Comcast Corporation
| 54.81 | 54.81 to 54.81 |
Comerica Incorporated
| 53.89 | 52.92 to 53.93 |
Comfort Systems USA, Inc.
| 335.54 | 319.08 to 337.33 |
Commercial Metals Company
| 55.79 | 55.75 to 56.95 |
Community Bank System, Inc.
| 47.06 | 46.13 to 47.30 |
Community Health Systems, Inc.
| 3.38 | 3.35 to 3.50 |
Comp En De Mn Cemig ADS
| 2.63 | 2.62 to 2.68 |
Comp En De Mn Cemig ADS
| 3.14 | 3.09 to 3.15 |
Companhia Brasileira de Distribuicao
| 0.45 | 0.45 to 0.46 |
Companhia Paranaense de Energia (COPEL)
| 7.56 | 7.53 to 7.69 |
Compania Cervecerias Unidas, S.A.
| 12.83 | 12.78 to 12.95 |
Compass Minerals International, Inc.
| 13.20 | 12.80 to 13.32 |
Comstock Resources, Inc.
| 10.32 | 10.14 to 10.56 |
Conduent Incorporated
| 3.86 | 3.83 to 3.98 |
Consolidated Edison Inc
| 96.13 | 95.07 to 96.26 |
Constellium N.V.
| 20.46 | 20.44 to 20.82 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 8.41 | 8.35 to 8.64 |
Contura Energy, Inc.
| 28.35 | 28.19 to 28.86 |
Cooper-Standard Holdings Inc.
| 16.57 | 16.30 to 16.90 |
Copa Holdings, S.A.
| 102.30 | 100.92 to 103.45 |
CoreCivic, Inc.
| 15.29 | 15.22 to 15.47 |
Corning Incorporated
| 33.44 | 32.92 to 33.85 |
Corporacion America Airports SA
| 17.59 | 17.35 to 17.91 |
Costamare Inc.
| 12.50 | 12.45 to 12.65 |
Coty Inc.
| 11.50 | 11.38 to 11.77 |
Cousins Properties Incorporated
| 23.85 | 23.57 to 23.90 |
CPB Inc.
| 20.90 | 20.89 to 21.09 |
Crane Co.
| 144.61 | 143.69 to 146.28 |
Credicorp Ltd.
| 169.74 | 168.29 to 170.72 |
CRH PLC
| 82.12 | 81.03 to 82.18 |
Crown Castle International Corporation
| 95.92 | 95.03 to 98.00 |
Crown Holdings, Inc.
| 83.27 | 82.82 to 83.80 |
CTS Corporation
| 49.75 | 49.63 to 50.45 |
CubeSmart
| 41.85 | 41.45 to 42.10 |
Curtiss-Wright Corporation
| 273.69 | 270.72 to 279.79 |
Cushing MLP & Infrastructure Total Return Fund
| 41.44 | 40.73 to 41.50 |
Cushman & Wakefield plc
| 10.12 | 10.02 to 10.27 |
Customers Bancorp, Inc
| 48.41 | 48.36 to 49.23 |
CVR Partners, LP
| 81.32 | 80.50 to 81.71 |
D.R. Horton, Inc.
| 151.26 | 149.15 to 151.33 |
Dana Incorporated
| 13.37 | 13.29 to 13.55 |
Danaher Corporation
| 247.40 | 246.91 to 249.55 |
Danaos Corporation
| 78.96 | 78.30 to 80.17 |
Darling Ingredients Inc.
| 43.30 | 42.88 to 43.57 |
DaVita Inc.
| 136.87 | 134.00 to 138.46 |
Deckers Outdoor Corporation
| 861.85 | 845.95 to 867.34 |
Deere & Company
| 401.84 | 399.19 to 407.00 |
Dell Technologies Inc.
| 129.33 | 124.25 to 129.39 |
Delta Air Lines, Inc.
| 52.93 | 51.68 to 53.00 |
Deluxe Corporation
| 21.96 | 21.58 to 22.22 |
Despegar.com, Corp.
| 13.39 | 12.44 to 13.47 |
Deutsche Bank AG
| 16.90 | 16.76 to 16.91 |
DHI Group, Inc.
| 2.67 | 2.62 to 2.70 |
DHT Holdings, Inc.
| 11.62 | 11.56 to 11.80 |
Diamond Offshore Drilling, Inc.
| 13.48 | 13.16 to 13.65 |
Diana Shipping inc.
| 3.01 | 2.99 to 3.02 |
Dick's Sporting Goods Inc
| 205.64 | 203.26 to 207.49 |
Diebold Nixdorf Incorporated
| 38.50 | 38.19 to 39.76 |
Digital Realty Trust, Inc.
| 143.77 | 142.46 to 148.00 |
Dillard's, Inc.
| 448.55 | 437.00 to 449.06 |
Dillard's, Inc.
| 25.92 | 25.73 to 25.92 |
Dine Brands Global, Inc.
| 44.49 | 44.03 to 45.50 |
Dolby Laboratories
| 82.00 | 80.45 to 82.67 |
Dominion Energy, Inc.
| 51.41 | 51.04 to 51.65 |
Domino's Pizza Inc
| 522.38 | 515.17 to 525.62 |
Donaldson Company, Inc.
| 75.26 | 74.28 to 75.30 |
Donnelley Financial Solutions, Inc.
| 63.18 | 63.17 to 64.74 |
Dorian LPG Ltd.
| 42.00 | 41.88 to 43.75 |
DoubleLine Income Solutions Fund
| 12.61 | 12.53 to 12.67 |
DoubleLine Opportunistic Credit Fund
| 15.27 | 15.22 to 15.32 |
Douglas Dynamics, Inc.
| 23.81 | 23.66 to 24.12 |
Douglas Emmett, Inc.
| 13.90 | 13.78 to 14.18 |
Dover Corporation
| 181.73 | 179.80 to 181.79 |
Dr. Reddy's Laboratories Ltd
| 74.88 | 74.84 to 75.19 |
DRDGOLD Limited
| 8.11 | 8.04 to 8.20 |
Dreyfus Alcentra
| 8.63 | 8.61 to 8.64 |
Dreyfus High Yield Strategies Fund
| 2.36 | 2.34 to 2.36 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.18 | 10.13 to 10.19 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.70 | 5.70 to 5.73 |
Dreyfus Strategic Municipals, Inc.
| 6.03 | 6.00 to 6.03 |
DTE Energy Company
| 112.49 | 111.67 to 112.95 |
DTE Energy Company
| 23.33 | 23.15 to 23.37 |
Ducommun Incorporated
| 55.79 | 55.36 to 56.25 |
Duff & Phelps Global Utility Income Fund Inc.
| 9.59 | 9.47 to 9.60 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 10.91 | 10.88 to 11.01 |
Duke Energy Corporation
| 100.42 | 99.85 to 100.74 |
Duke Energy Corporation
| 24.30 | 24.17 to 24.40 |
Dycom Industries, Inc.
| 145.37 | 143.64 to 146.31 |
Dynagas LNG Partners LP
| 3.92 | 3.90 to 4.11 |
Dynex Capital, Inc.
| 12.23 | 12.14 to 12.25 |
Eagle Materials Inc
| 266.69 | 263.58 to 266.69 |
Eagle Point Credit Company Inc.
| 10.25 | 10.13 to 10.27 |
Eagle Point Credit Company Inc.
| 24.29 | 24.23 to 24.62 |
Easterly Government Properties, Inc.
| 12.13 | 11.95 to 12.15 |
Eastman Chemical Company
| 98.75 | 97.80 to 98.76 |
Eastman Kodak Company
| 4.75 | 4.65 to 4.76 |
Eaton Corporation, PLC
| 327.24 | 322.33 to 327.43 |
Eaton Vance Corporation
| 12.97 | 12.91 to 13.00 |
Eaton Vance Corporation
| 8.09 | 8.05 to 8.10 |
Eaton Vance Enhance Equity Income Fund
| 18.53 | 18.32 to 18.57 |
Eaton Vance Enhanced Equity Income Fund II
| 20.52 | 20.27 to 20.56 |
Eaton Vance Floating Rate Income Trust
| 13.42 | 13.34 to 13.46 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.38 | 18.35 to 18.45 |
Eaton Vance Municipal Income Trust
| 16.47 | 16.40 to 16.48 |
Eaton Vance Municipal Income Trust
| 9.98 | 9.98 to 10.02 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.41 | 8.30 to 8.45 |
Eaton Vance Senior Floating-Rate Fund
| 13.13 | 13.11 to 13.20 |
Eaton Vance Senior Income Trust
| 6.47 | 6.37 to 6.47 |
Eaton Vance Short Diversified Income Fund
| 10.62 | 10.56 to 10.64 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 23.33 | 23.10 to 23.37 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 24.74 | 24.52 to 24.75 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 17.91 | 17.83 to 17.93 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 13.51 | 13.45 to 13.51 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 13.46 | 13.40 to 13.49 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.18 | 8.14 to 8.20 |
Ecolab Inc.
| 228.95 | 226.98 to 229.53 |
Edison International
| 73.02 | 72.14 to 73.04 |
El Paso Electric Company
| 17.95 | 17.59 to 17.98 |
Elastic N.V.
| 107.29 | 105.82 to 107.88 |
Eldorado Gold Corporation
| 14.75 | 14.62 to 14.83 |
Element Solutions Inc.
| 23.86 | 23.71 to 24.03 |
Eli Lilly and Company
| 766.68 | 736.00 to 766.99 |
Ellington Financial Inc.
| 11.71 | 11.65 to 11.79 |
Ellington Residential Mortgage REIT
| 7.14 | 6.91 to 7.14 |
Embotelladora Andina S.A.
| 13.87 | 13.87 to 14.01 |
Embotelladora Andina S.A.
| 18.69 | 18.53 to 19.04 |
Embraer S.A.
| 27.08 | 26.80 to 27.47 |
EMCOR Group, Inc.
| 371.97 | 367.52 to 376.70 |
Emergent Biosolutions, Inc.
| 3.98 | 3.84 to 4.51 |
Empire State Realty Trust, Inc.
| 9.38 | 9.29 to 9.48 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 20.19 | 18.94 to 20.39 |
Enbridge Inc
| 36.67 | 36.54 to 36.79 |
Encompass Health Corporation
| 84.51 | 83.05 to 84.54 |
Endava plc
| 32.19 | 31.28 to 32.53 |
Endeavour Silver Corporation
| 2.86 | 2.76 to 2.90 |
Energizer Holdings, Inc.
| 29.45 | 29.06 to 29.47 |
Energy Transfer L.P.
| 16.06 | 15.95 to 16.08 |
Enersys
| 95.00 | 94.38 to 95.23 |
Ennis, Inc.
| 20.34 | 20.33 to 20.47 |
Enova International, Inc.
| 62.73 | 62.48 to 63.17 |
EnPro Industries
| 153.48 | 152.60 to 155.62 |
Entergy Arkansas, LLC
| 21.83 | 21.75 to 21.98 |
Entergy Corporation
| 109.02 | 107.85 to 109.38 |
Entergy Louisiana, Inc.
| 21.95 | 21.74 to 21.95 |
Entergy Mississippi, LLC
| 22.16 | 22.16 to 22.31 |
Entergy New Orleans, LLC
| 21.94 | 21.62 to 21.94 |
Entergy New Orleans, LLC
| 23.41 | 23.05 to 23.41 |
Entravision Communications Corporation
| 2.17 | 2.16 to 2.26 |
Envestnet, Inc
| 63.43 | 63.30 to 64.48 |
Enviva Partners, LP
| 0.53 | 0.51 to 0.56 |
Enzo Biochem, Inc.
| 1.07 | 0.99 to 1.09 |
EPAM Systems, Inc.
| 246.39 | 242.27 to 247.79 |
EPR Properties
| 41.67 | 41.53 to 42.45 |
EQT Corporation
| 41.04 | 40.56 to 41.47 |
Equifax, Inc.
| 231.34 | 229.00 to 234.03 |
Equinor ASA
| 27.98 | 27.97 to 28.27 |
Equitrans Midstream Corporation
| 13.72 | 13.58 to 13.89 |
Equity Commonwealth
| 18.95 | 18.87 to 19.00 |
Equity Lifestyle Properties, Inc.
| 63.09 | 62.70 to 64.07 |
Equity Residential
| 66.72 | 65.84 to 66.78 |
ESCO Technologies Inc.
| 107.90 | 107.61 to 109.41 |
Essent Group Ltd.
| 55.76 | 54.90 to 55.79 |
Essential Properties Realty Trust, Inc.
| 27.15 | 26.96 to 27.22 |
Essex Property Trust, Inc.
| 255.49 | 250.51 to 255.66 |
Euronav NV
| 16.91 | 16.87 to 17.05 |
European Equity Fund, Inc. (The)
| 8.92 | 8.90 to 8.94 |
Eventbrite, Inc.
| 5.62 | 5.52 to 5.75 |
Evercore Inc.
| 193.23 | 191.42 to 193.34 |
Evergy, Inc.
| 53.96 | 53.69 to 54.30 |
Extra Space Storage Inc
| 142.68 | 140.40 to 143.79 |
F.N.B. Corporation
| 13.94 | 13.79 to 14.02 |
Fabrinet
| 188.83 | 180.73 to 190.44 |
FactSet Research Systems Inc.
| 436.08 | 429.21 to 436.54 |
Fair Isaac Corporation
| 1242.63 | 1204.03 to 1242.64 |
Farmland Partners Inc.
| 10.96 | 10.88 to 11.29 |
FB Financial Corporation
| 38.76 | 38.45 to 39.13 |
Federal Agricultural Mortgage Corporation
| 147.32 | 147.32 to 147.32 |
Federal Signal Corporation
| 84.20 | 82.60 to 84.41 |
Federated Premier Municipal Income Fund
| 11.21 | 11.13 to 11.23 |
Ferrari N.V.
| 427.66 | 425.46 to 428.52 |
FGL Holdings
| 41.41 | 40.14 to 41.63 |
Fidelity National Financial, Inc.
| 51.98 | 51.71 to 52.25 |
Fidelity National Information Services, Inc.
| 70.45 | 70.38 to 71.40 |
First BanCorp.
| 18.04 | 17.97 to 18.29 |
First Commonwealth Financial Corporation
| 13.77 | 13.72 to 13.89 |
First Horizon National Corporation
| 15.70 | 15.70 to 16.01 |
First Industrial Realty Trust, Inc.
| 46.97 | 46.60 to 47.65 |
First Majestic Silver Corp.
| 7.11 | 6.91 to 7.27 |
First Trust
| 18.66 | 18.55 to 18.71 |
First Trust
| 12.06 | 11.92 to 12.09 |
First Trust High Income Long Short Fund
| 11.81 | 11.73 to 11.85 |
First Trust Intermediate Duration Preferred & Income Fund
| 17.59 | 17.47 to 17.61 |
First Trust MLP and Energy Income Fund
| 9.83 | 9.71 to 9.90 |
First Trust New Opportunities MLP & Energy Fund
| 7.76 | 7.67 to 7.76 |
First Trust Senior Floating Rate Income Fund II
| 10.33 | 10.25 to 10.34 |
First Trust Specialty Finance and Financial Opportunities Fund
| 3.82 | 3.79 to 3.83 |
FirstEnergy Corp.
| 38.95 | 38.63 to 39.05 |
Five Point Holdings, LLC
| 3.15 | 2.98 to 3.15 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 18.79 | 18.61 to 18.80 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 10.34 | 10.18 to 10.34 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 8.30 | 8.25 to 8.31 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 14.59 | 14.49 to 14.60 |
Flaherty & Crumrine Total Return Fund Inc
| 15.30 | 15.17 to 15.30 |
Floor & Decor Holdings, Inc.
| 116.97 | 113.74 to 118.13 |
Flotek Industries, Inc.
| 3.55 | 3.47 to 3.67 |
Flowserve Corporation
| 48.15 | 47.89 to 48.59 |
FMC Corporation
| 60.98 | 60.70 to 62.67 |
Fomento Economico Mexicano S.A.B. de C.V.
| 119.45 | 118.64 to 120.99 |
Foot Locker, Inc.
| 23.28 | 21.81 to 23.30 |
Forestar Group Inc
| 34.51 | 33.60 to 34.80 |
Fortis Inc.
| 40.09 | 39.74 to 40.16 |
Fortress Transportation and Infrastructure Investors LLC
| 78.40 | 78.32 to 81.40 |
Fortuna Silver Mines Inc.
| 4.85 | 4.69 to 4.90 |
Four Corners Property Trust, Inc.
| 23.97 | 23.84 to 24.23 |
Franco-Nevada Corporation
| 126.20 | 125.00 to 126.77 |
Franklin Covey Company
| 39.95 | 39.74 to 40.11 |
Franklin Universal Trust
| 6.71 | 6.69 to 6.72 |
Freeport-McMoran, Inc.
| 50.99 | 50.54 to 51.51 |
Fresenius Medical Care Corporation
| 21.42 | 21.21 to 21.46 |
Frontline Ltd.
| 24.63 | 24.51 to 24.96 |
FS KKR Capital Corp.
| 19.42 | 19.28 to 19.46 |
FTI Consulting, Inc.
| 220.17 | 216.13 to 221.38 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.63 | 3.59 to 3.64 |
Gabelli Dividend
| 22.12 | 22.09 to 22.24 |
Gabelli Equity Trust, Inc. (The)
| 5.37 | 5.36 to 5.38 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 11.67 | 11.60 to 11.69 |
Gabelli Multi-Media Trust Inc. (The)
| 5.55 | 5.50 to 5.61 |
Gabelli Utility Trust (The)
| 5.84 | 5.74 to 5.84 |
GAMCO Natural Resources, Gold & Income Tust
| 5.31 | 5.27 to 5.32 |
Gamestop Corporation
| 16.31 | 13.62 to 17.40 |
Gap, Inc. (The)
| 22.21 | 21.61 to 22.31 |
GATX Corporation
| 129.35 | 128.83 to 130.41 |
Genco Shipping & Trading Limited
| 21.85 | 21.73 to 22.13 |
Generac Holdlings Inc.
| 136.30 | 133.03 to 136.38 |
General American Investors, Inc.
| 46.87 | 46.32 to 47.01 |
General Dynamics Corporation
| 291.38 | 289.46 to 291.61 |
General Electric Company
| 167.97 | 165.03 to 167.98 |
General Motors Company
| 45.06 | 44.96 to 45.54 |
Genesco Inc.
| 25.81 | 24.58 to 25.84 |
Genesis Energy, L.P.
| 12.89 | 12.71 to 13.23 |
Genpact Limited
| 32.29 | 31.43 to 32.32 |
Genworth Financial Inc
| 6.66 | 6.53 to 6.68 |
Georgia Power Company
| 23.05 | 22.82 to 23.14 |
Gerdau S.A.
| 3.83 | 3.82 to 3.90 |
Getty Realty Corporation
| 27.76 | 27.64 to 27.87 |
Glatfelter
| 1.63 | 1.59 to 1.70 |
Glaukos Corporation
| 105.01 | 104.66 to 110.73 |
GlaxoSmithKline PLC
| 43.45 | 43.18 to 43.64 |
Global Medical REIT Inc.
| 8.48 | 8.36 to 8.51 |
Global Net Lease, Inc.
| 7.28 | 7.17 to 7.29 |
Global Partners LP
| 48.27 | 47.15 to 48.27 |
Global Ship Lease, Inc.
| 23.36 | 23.16 to 23.60 |
Globant S.A.
| 190.94 | 185.04 to 191.40 |
GMS Inc.
| 96.49 | 95.98 to 97.08 |
GoDaddy Inc.
| 128.34 | 124.83 to 128.60 |
Goldman Sachs BDC, Inc.
| 15.69 | 15.61 to 15.73 |
Goldman Sachs Group, Inc. (The)
| 443.67 | 439.68 to 444.38 |
GrafTech International Ltd.
| 1.81 | 1.79 to 1.87 |
Graham Corporation
| 29.28 | 28.24 to 29.75 |
Graham Holdings Company
| 745.40 | 739.27 to 747.96 |
Granite Construction Incorporated
| 59.78 | 59.44 to 61.62 |
Granite Point Mortgage Trust Inc.
| 4.40 | 4.36 to 4.47 |
Granite Real Estate Inc.
| 51.30 | 51.30 to 51.58 |
Graphic Packaging Holding Company
| 27.19 | 27.17 to 27.51 |
Gray Television, Inc.
| 6.66 | 6.56 to 6.71 |
Gray Television, Inc.
| 8.42 | 8.41 to 9.07 |
Great Ajax Corp.
| 25.07 | 25.02 to 25.08 |
Green Dot Corporation
| 9.18 | 9.17 to 9.32 |
Greenbrier Companies, Inc. (The)
| 52.10 | 51.98 to 53.06 |
GreenTree Hospitality Group Ltd.
| 3.26 | 3.09 to 3.29 |
Greif Bros. Corporation
| 63.28 | 62.96 to 63.68 |
Greif Bros. Corporation
| 64.28 | 63.83 to 65.10 |
Griffon Corporation
| 69.81 | 69.28 to 70.35 |
Group 1 Automotive, Inc.
| 300.34 | 297.38 to 301.10 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 184.93 | 184.40 to 186.17 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 344.26 | 342.62 to 347.65 |
Grupo Supervielle S.A.
| 7.47 | 6.90 to 7.51 |
Grupo Televisa S.A.
| 3.26 | 3.16 to 3.31 |
Guess?, Inc.
| 27.18 | 26.95 to 27.23 |
Guggenheim Strategic Opportunities Fund
| 14.73 | 14.65 to 14.74 |
Guggenheim Taxable Municipal Managed Duration Trst
| 16.16 | 16.08 to 16.34 |
Guidewire Software, Inc.
| 116.72 | 114.29 to 116.74 |
H&R Block, Inc.
| 48.76 | 47.70 to 48.82 |
H. B. Fuller Company
| 78.45 | 77.01 to 78.48 |
Haemonetics Corporation
| 95.38 | 94.92 to 96.25 |
Hamilton Beach Brands Holding Company
| 23.52 | 23.27 to 24.33 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 26.06 | 25.72 to 26.49 |
Harmony Gold Mining Company Limited
| 8.94 | 8.84 to 9.03 |
Harte-Hanks, Inc.
| 7.07 | 7.07 to 7.17 |
Hartford Financial Services Group, Inc. (The)
| 99.13 | 98.31 to 99.15 |
Haverty Furniture Companies, Inc.
| 29.53 | 29.48 to 29.53 |
HCP, Inc.
| 32.79 | 32.76 to 32.87 |
Healthcare Realty Trust Incorporated
| 14.99 | 14.87 to 15.29 |
Heico Corporation
| 212.66 | 211.12 to 213.63 |
Heico Corporation
| 169.15 | 167.20 to 170.76 |
Helix Energy Solutions Group, Inc.
| 11.35 | 11.10 to 11.57 |
Herbalife Nutrition Ltd.
| 9.72 | 9.52 to 10.07 |
Hercules Capital, Inc.
| 24.89 | 24.89 to 24.89 |
Hercules Capital, Inc.
| 19.68 | 19.54 to 19.81 |
Hershey Company (The)
| 196.49 | 194.09 to 198.68 |
Hertz Global Holdings, Inc
| 5.15 | 4.87 to 5.23 |
Hess Corporation
| 159.40 | 158.95 to 161.44 |
Hewlett Packard Enterprise Company
| 17.16 | 16.95 to 17.20 |
Hexcel Corporation
| 70.40 | 68.62 to 70.59 |
High Income Securities Fund
| 6.47 | 6.43 to 6.48 |
Highland Floating Rate Opportunities Fund
| 6.55 | 6.54 to 6.66 |
Highland Global Allocation Fund
| 7.29 | 7.15 to 7.36 |
Highwoods Properties, Inc.
| 27.27 | 27.04 to 27.46 |
Hilltop Holdings Inc.
| 31.14 | 31.12 to 31.49 |
Hilton Grand Vacations Inc.
| 43.95 | 43.44 to 44.12 |
Hilton Worldwide Holdings Inc.
| 200.10 | 198.27 to 200.28 |
HNI Corporation
| 44.30 | 44.25 to 45.07 |
Home Depot, Inc. (The)
| 342.29 | 340.44 to 346.38 |
Honda Motor Company, Ltd.
| 34.96 | 34.71 to 34.99 |
Honeywell International Inc.
| 195.00 | 193.95 to 197.20 |
Horace Mann Educators Corporation
| 38.32 | 37.73 to 38.40 |
Houlihan Lokey, Inc.
| 134.13 | 132.99 to 135.17 |
Hovnanian Enterprises Inc
| 163.32 | 159.50 to 164.07 |
HP Inc.
| 28.42 | 28.22 to 28.44 |
HSBC Holdings plc
| 44.78 | 44.49 to 44.82 |
Hudbay Minerals Inc.
| 8.53 | 8.37 to 8.58 |
Humana Inc.
| 319.23 | 318.01 to 322.89 |
Huntsman Corporation
| 24.78 | 24.43 to 25.00 |
HUYA Inc.
| 4.81 | 4.76 to 4.88 |
Hyatt Hotels Corporation
| 151.36 | 150.27 to 152.28 |
Iamgold Corporation
| 3.74 | 3.69 to 3.77 |
ICICI Bank Limited
| 27.51 | 27.29 to 27.55 |
IDACORP, Inc.
| 96.13 | 95.66 to 96.74 |
IDT Corporation
| 38.00 | 37.96 to 38.70 |
Imax Corporation
| 17.05 | 16.52 to 17.08 |
Independence Realty Trust, Inc.
| 16.55 | 16.45 to 16.64 |
Infosys Limited
| 16.97 | 16.95 to 17.04 |
ING Group, N.V.
| 17.28 | 17.24 to 17.36 |
Ingevity Corporation
| 53.85 | 53.67 to 54.71 |
Ingredion Incorporated
| 115.41 | 114.47 to 115.66 |
Innovative Industrial Properties, Inc.
| 107.90 | 106.21 to 109.90 |
Insight Select Income Fund
| 16.24 | 16.22 to 16.30 |
Inspire Medical Systems, Inc.
| 250.96 | 247.73 to 254.56 |
Installed Building Products, Inc.
| 249.06 | 246.15 to 251.44 |
Instructure, Inc.
| 19.82 | 19.73 to 20.00 |
Intercontinental Exchange Inc.
| 131.28 | 130.39 to 131.78 |
Intercontinental Hotels Group
| 99.54 | 98.29 to 99.58 |
International Flavors & Fragrances, Inc.
| 88.66 | 86.65 to 89.15 |
International Paper Company
| 36.92 | 36.22 to 37.23 |
International Seaways, Inc.
| 56.33 | 56.22 to 57.07 |
Intrepid Potash, Inc
| 21.12 | 20.90 to 21.32 |
Invesco Bond Fund
| 15.39 | 15.33 to 15.39 |
Invesco California Value Municipal Income Trust
| 9.69 | 9.58 to 9.73 |
Invesco High Income 2024 Target Term Fund
| 7.68 | 7.67 to 7.70 |
Invesco High Income Trust II
| 10.72 | 10.69 to 10.73 |
INVESCO MORTGAGE CAPITAL INC
| 9.23 | 9.14 to 9.23 |
Invesco Municipal Income Opportunities Trust
| 6.19 | 6.16 to 6.20 |
Invesco Municipal Opportunity Trust
| 9.45 | 9.42 to 9.47 |
Invesco Municipal Trust
| 9.50 | 9.47 to 9.52 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.09 | 10.07 to 10.15 |
Invesco Plc
| 14.95 | 14.84 to 15.12 |
Invesco Quality Municipal Income Trust
| 9.54 | 9.48 to 9.54 |
Invesco Senior Income Trust
| 4.29 | 4.28 to 4.31 |
Invesco Trust for Investment Grade New York Municipal
| 10.59 | 10.55 to 10.61 |
Invesco Trust for Investment Grade Municipals
| 9.69 | 9.66 to 9.71 |
Invesco Value Municipal Income Trust
| 11.57 | 11.54 to 11.60 |
Invitation Homes Inc.
| 34.80 | 34.35 to 34.90 |
IRSA Inversiones Y Representaciones S.A.
| 10.58 | 9.96 to 10.62 |
Israel Chemicals Shs
| 4.74 | 4.65 to 4.75 |
Itau Unibanco Banco Holding SA
| 6.38 | 6.34 to 6.45 |
ITT Inc.
| 131.43 | 129.80 to 133.16 |
J P Morgan Chase & Co
| 192.00 | 189.82 to 192.20 |
J. Jill, Inc.
| 27.92 | 27.59 to 28.07 |
Jabil Inc.
| 118.97 | 117.78 to 119.31 |
James Hardie Industries plc.
| 36.30 | 36.06 to 36.44 |
Janus Henderson Group plc
| 33.03 | 32.67 to 33.31 |
Japan Smaller Capitalization Fund Inc
| 7.86 | 7.86 to 7.89 |
Jefferies Financial Group Inc.
| 45.64 | 45.21 to 45.75 |
JinkoSolar Holding Company Limited
| 25.71 | 25.35 to 26.48 |
John Bean Technologies Corporation
| 92.11 | 91.28 to 92.72 |
John Hancock Financial Opportunities Fund
| 28.77 | 28.64 to 28.99 |
John Hancock Hedged Equity & Income Fund
| 10.25 | 10.21 to 10.25 |
John Hancock Income Securities Trust
| 11.16 | 11.15 to 11.17 |
John Hancock Investors Trust
| 13.77 | 13.52 to 13.85 |
John Hancock Pfd Income Fund II
| 16.79 | 16.63 to 16.83 |
John Hancock Preferred Income Fund
| 16.82 | 16.63 to 16.88 |
John Hancock Preferred Income Fund III
| 15.63 | 15.47 to 15.67 |
John Hancock Premium Dividend Fund
| 11.79 | 11.69 to 11.80 |
John Hancock Tax Advantaged Dividend Income Fund
| 20.06 | 20.00 to 20.10 |
John Hancock Tax-Advantaged Global Shareholder Yield Fund
| 4.99 | 4.96 to 5.04 |
Johnson & Johnson
| 148.58 | 147.91 to 150.05 |
Jones Lang LaSalle Incorporated
| 191.14 | 190.80 to 200.73 |
K12 Inc
| 71.46 | 70.00 to 71.72 |
Kadant Inc
| 281.26 | 275.40 to 283.53 |
Kaman Corporation
| 45.99 | 45.88 to 46.00 |
KAR Auction Services, Inc
| 18.35 | 17.80 to 18.36 |
KB Financial Group Inc
| 54.77 | 54.27 to 55.02 |
KB Home
| 70.03 | 69.19 to 70.37 |
KBR, Inc.
| 68.00 | 67.20 to 68.68 |
Kellogg Company
| 60.04 | 59.70 to 61.00 |
Kemper Corporation
| 60.48 | 59.33 to 60.52 |
Kennametal Inc.
| 24.61 | 24.58 to 24.92 |
Kennedy-Wilson Holdings Inc.
| 9.04 | 8.79 to 9.05 |
Kenon Holdings Ltd.
| 22.50 | 22.21 to 22.60 |
Keurig Dr Pepper Inc.
| 33.56 | 33.45 to 33.98 |
KeyCorp
| 15.13 | 14.87 to 15.19 |
Keysight Technologies Inc.
| 150.60 | 149.48 to 150.93 |
Kilroy Realty Corporation
| 34.25 | 34.03 to 34.72 |
Kimbell Royalty Partners
| 16.33 | 16.17 to 16.47 |
Kimberly-Clark Corporation
| 135.97 | 134.77 to 136.41 |
Kimco Realty Corporation
| 19.01 | 18.81 to 19.27 |
Kingsway Financial Services, Inc.
| 9.29 | 9.12 to 9.34 |
Kinross Gold Corporation
| 6.75 | 6.69 to 6.82 |
Kirby Corporation
| 112.00 | 111.24 to 112.33 |
KKR & Co. Inc.
| 98.25 | 94.65 to 98.33 |
KKR Income Opportunities Fund
| 13.50 | 13.38 to 13.50 |
Knight Transportation, Inc.
| 47.56 | 46.90 to 47.69 |
Knowles Corporation
| 16.71 | 16.68 to 17.00 |
Kohl's Corporation
| 24.42 | 24.20 to 24.71 |
Koninklijke Philips N.V.
| 26.88 | 26.53 to 26.93 |
Korea Electric Power Corporation
| 8.00 | 7.91 to 8.00 |
Korea Fund, Inc. (The)
| 24.42 | 24.05 to 24.43 |
Korn Ferry
| 63.74 | 62.73 to 64.00 |
Kosmos Energy Ltd.
| 5.87 | 5.83 to 5.99 |
Kronos Worldwide Inc
| 12.16 | 12.03 to 12.19 |
KT Corporation
| 12.86 | 12.84 to 12.93 |
L.S. Starrett Company (The)
| 16.13 | 16.11 to 16.14 |
Ladder Capital Corp
| 11.15 | 11.10 to 11.20 |
Lamb Weston Holdings, Inc.
| 84.41 | 83.72 to 85.43 |
Las Vegas Sands Corp.
| 47.02 | 46.79 to 47.55 |
Lazard Global Total Return and Income Fund
| 16.01 | 15.97 to 16.18 |
Lazard Ltd.
| 39.82 | 39.16 to 39.87 |
La-Z-Boy Incorporated
| 33.99 | 33.38 to 34.09 |
LCI Industries
| 107.42 | 107.15 to 109.41 |
Lehman ABS Corporation
| 26.40 | 26.40 to 26.40 |
Lehman ABS Corporation
| 26.98 | 26.96 to 26.98 |
Leidos Holdings, Inc.
| 142.62 | 141.67 to 143.29 |
Leju Holdings Limited
| 1.08 | 1.07 to 1.08 |
LendingClub Corporation
| 9.15 | 9.09 to 9.36 |
Lennar Corporation
| 161.03 | 159.21 to 161.10 |
Lennar Corporation
| 148.92 | 146.61 to 149.18 |
Lennox International, Inc.
| 470.12 | 463.66 to 471.39 |
Lexington Realty Trust
| 8.68 | 8.65 to 8.78 |
LG Display Co., Ltd.
| 4.25 | 4.15 to 4.38 |
Liberty All-Star Equity Fund
| 6.77 | 6.72 to 6.81 |
Liberty All-Star Growth Fund, Inc.
| 5.21 | 5.17 to 5.22 |
LightInTheBox Holding Co., Ltd.
| 0.75 | 0.73 to 0.77 |
Lincoln National Corporation
| 28.97 | 28.37 to 29.10 |
Lindsay Corporation
| 118.71 | 118.49 to 120.47 |
Lions Gate Entertainment Corporation
| 10.91 | 10.83 to 11.30 |
Lions Gate Entertainment Corporation
| 10.18 | 10.13 to 10.55 |
Lithia Motors, Inc.
| 262.31 | 255.00 to 262.56 |
Live Nation Entertainment, Inc.
| 95.88 | 93.68 to 96.36 |
LiveRamp Holdings, Inc.
| 32.79 | 32.63 to 32.91 |
Lloyds Banking Group Plc
| 2.63 | 2.58 to 2.63 |
LMP Capital and Income Fund Inc.
| 15.02 | 15.00 to 15.22 |
Lockheed Martin Corporation
| 462.78 | 460.18 to 463.50 |
Loews Corporation
| 77.74 | 76.58 to 78.23 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 7.60 | 7.37 to 7.67 |
Lowe's Companies, Inc.
| 231.70 | 231.19 to 234.95 |
Lsb Industries Inc.
| 8.66 | 8.57 to 8.74 |
LTC Properties, Inc.
| 33.28 | 33.26 to 33.52 |
Lumber Liquidators Holdings, Inc
| 1.67 | 1.66 to 1.71 |
Luxfer Holdings PLC
| 11.62 | 11.46 to 11.97 |
M&T Bank Corporation
| 149.24 | 146.98 to 149.29 |
M.D.C. Holdings, Inc.
| 62.98 | 62.97 to 62.99 |
M/I Homes, Inc.
| 123.94 | 122.46 to 124.58 |
Macquarie First Trust Global
| 7.50 | 7.45 to 7.53 |
Macro Bank Inc.
| 64.20 | 61.19 to 64.37 |
Macy's Inc
| 19.58 | 19.35 to 19.86 |
Madison Covered Call & Equity Strategy Fund
| 7.08 | 7.08 to 7.15 |
MagnaChip Semiconductor Corporation
| 5.17 | 5.09 to 5.34 |
Magnolia Oil & Gas Corporation
| 25.67 | 25.46 to 25.97 |
Maiden Holdings, Ltd.
| 18.05 | 18.04 to 18.13 |
Main Street Capital Corporation
| 50.88 | 50.30 to 50.90 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 16.20 | 16.15 to 16.22 |
ManpowerGroup
| 76.95 | 76.18 to 77.47 |
Manulife Financial Corp
| 24.44 | 24.15 to 24.53 |
Marcus & Millichap, Inc.
| 33.18 | 33.15 to 33.80 |
Marine Products Corporation
| 11.78 | 11.46 to 11.80 |
Markel Corporation
| 1592.43 | 1569.18 to 1619.31 |
Marsh & McLennan Companies, Inc.
| 201.52 | 199.69 to 201.53 |
Martin Marietta Materials, Inc.
| 599.79 | 594.03 to 602.62 |
Masco Corporation
| 70.23 | 69.82 to 70.65 |
Masonite International Corporation
| 132.68 | 132.67 to 132.79 |
MasTec, Inc.
| 105.82 | 103.00 to 107.39 |
Matson, Inc.
| 111.69 | 110.62 to 113.32 |
Maui Land & Pineapple Company, Inc.
| 20.23 | 19.64 to 20.60 |
Maximus, Inc.
| 84.12 | 83.39 to 84.43 |
MBIA, Inc.
| 6.57 | 6.45 to 6.65 |
McCormick & Company, Incorporated
| 75.76 | 74.98 to 75.95 |
McCormick & Company, Incorporated
| 75.46 | 75.46 to 75.46 |
McEwen Mining Inc.
| 12.05 | 11.95 to 12.31 |
McKesson Corporation
| 533.41 | 530.80 to 534.63 |
MDU Resources Group, Inc.
| 25.43 | 25.11 to 25.53 |
Mednax, Inc
| 9.28 | 9.27 to 9.50 |
Medtronic plc
| 81.76 | 81.26 to 82.56 |
Mercury General Corporation
| 56.13 | 55.29 to 56.55 |
Meritage Corporation
| 175.32 | 172.02 to 176.25 |
Methode Electronics, Inc.
| 12.56 | 12.28 to 12.58 |
Metropolitan Bank Holding Corp.
| 43.41 | 42.81 to 43.61 |
Mettler-Toledo International, Inc.
| 1250.80 | 1223.22 to 1253.80 |
Mexico Equity and Income Fund, Inc. (The)
| 11.14 | 11.03 to 11.21 |
Mexico Fund, Inc. (The)
| 18.41 | 18.36 to 18.50 |
MFA Financial, Inc.
| 10.84 | 10.59 to 10.99 |
MFS Charter Income Trust
| 6.27 | 6.26 to 6.28 |
MFS Government Markets Income Trust
| 3.18 | 3.14 to 3.19 |
MFS Intermediate Income Trust
| 2.67 | 2.65 to 2.67 |
MFS Multimarket Income Trust
| 4.64 | 4.59 to 4.64 |
MFS Municipal Income Trust
| 5.17 | 5.15 to 5.19 |
MFS Special Value Trust
| 4.41 | 4.40 to 4.42 |
MGIC Investment Corporation
| 20.95 | 20.78 to 21.03 |
Mid-America Apartment Communities, Inc.
| 136.82 | 133.79 to 137.03 |
Miller Industries, Inc.
| 54.22 | 53.30 to 54.56 |
Miller/Howard High Income Equity Fund
| 11.09 | 11.02 to 11.10 |
Minerals Technologies Inc.
| 78.58 | 77.63 to 78.70 |
Mitsubishi UFJ Financial Group Inc
| 10.21 | 10.14 to 10.24 |
Mizuho Financial Group, Inc.
| 3.97 | 3.96 to 3.98 |
Model N, Inc.
| 29.69 | 29.67 to 29.82 |
Modine Manufacturing Company
| 100.82 | 95.00 to 102.19 |
Moelis & Company
| 52.39 | 51.82 to 52.65 |
Mohawk Industries, Inc.
| 118.04 | 116.89 to 118.57 |
Molson Coors Brewing Company
| 57.29 | 57.29 to 57.29 |
Monmouth Real Estate Investment Corporation
| 20.62 | 20.45 to 20.79 |
Moody's Corporation
| 387.70 | 381.87 to 387.96 |
Moog Inc.
| 166.88 | 164.41 to 166.89 |
Moog Inc.
| 160.80 | 160.74 to 164.00 |
Morgan Stanley
| 94.79 | 93.70 to 94.91 |
Morgan Stanley China A Share Fund Inc.
| 12.62 | 12.60 to 12.64 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.14 | 7.11 to 7.22 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.62 | 4.61 to 4.65 |
Morgan Stanley India Investment Fund, Inc.
| 23.76 | 23.69 to 23.86 |
Motorola Solutions, Inc.
| 349.64 | 345.27 to 355.26 |
Movado Group Inc.
| 26.41 | 26.19 to 26.80 |
MRC Global Inc.
| 11.59 | 11.54 to 11.70 |
MSCI Inc
| 475.49 | 470.01 to 480.26 |
Mueller Industries, Inc.
| 58.00 | 57.25 to 58.27 |
Mueller Water Products Inc
| 16.55 | 16.37 to 16.61 |
MuniVest Fund, Inc.
| 6.97 | 6.89 to 6.97 |
MV Oil Trust
| 9.87 | 9.86 to 9.98 |
Myers Industries, Inc.
| 22.99 | 22.82 to 23.05 |
NACCO Industries, Inc.
| 32.53 | 32.16 to 34.09 |
National Bank Holdings Corporation
| 34.86 | 34.77 to 35.06 |
National Fuel Gas Company
| 55.57 | 55.20 to 55.95 |
National Grid Transco, PLC
| 68.65 | 68.04 to 68.80 |
National Health Investors, Inc.
| 64.25 | 64.14 to 64.90 |
National Oilwell Varco, Inc.
| 18.90 | 18.75 to 19.08 |
National Presto Industries, Inc.
| 84.18 | 83.83 to 84.75 |
National Retail Properties
| 42.11 | 41.70 to 42.12 |
National Steel Company
| 2.82 | 2.79 to 2.86 |
National Storage Affiliates Trust
| 36.46 | 36.00 to 36.56 |
Natural Grocers by Vitamin Cottage, Inc.
| 17.72 | 17.47 to 17.85 |
Navigant Consulting, Inc.
| 1.05 | 1.02 to 1.09 |
Navigator Holdings Ltd.
| 15.36 | 15.36 to 15.58 |
Navios Maritime Partners LP
| 43.91 | 43.72 to 45.07 |
Nelnet, Inc.
| 97.54 | 97.02 to 97.72 |
New America High Income Fund, Inc. (The)
| 7.19 | 7.15 to 7.19 |
New Germany Fund, Inc. (The)
| 8.54 | 8.52 to 8.56 |
New Mountain Finance Corporation
| 12.69 | 12.66 to 12.78 |
New Oriental Education & Technology Group, Inc.
| 83.99 | 83.56 to 85.17 |
New York Community Bancorp, Inc.
| 3.65 | 3.52 to 3.68 |
New York Times Company (The)
| 46.19 | 45.26 to 46.21 |
NewJersey Resources Corporation
| 44.75 | 44.51 to 45.12 |
Newmont Mining Corporation
| 41.39 | 41.08 to 41.84 |
Nexa Resources S.A.
| 7.40 | 7.34 to 7.41 |
NexPoint Residential Trust, Inc.
| 35.37 | 35.00 to 35.62 |
NextEra Energy Partners, LP
| 30.52 | 29.55 to 30.66 |
NextEra Energy, Inc.
| 71.25 | 70.26 to 71.30 |
NGL ENERGY PARTNERS LP
| 5.91 | 5.87 to 6.00 |
Nike, Inc.
| 93.36 | 92.48 to 93.37 |
NIO Inc.
| 5.69 | 5.57 to 6.04 |
NiSource, Inc
| 28.76 | 28.38 to 28.80 |
NL Industries, Inc.
| 8.82 | 8.12 to 8.82 |
Noah Holdings Ltd.
| 14.09 | 13.68 to 14.15 |
Noble Corporation
| 46.05 | 45.52 to 46.24 |
Nokia Corporation
| 3.72 | 3.71 to 3.74 |
Nomura Holdings Inc ADR
| 5.87 | 5.81 to 5.89 |
Nordic American Tankers Limited
| 4.00 | 3.97 to 4.03 |
Nordstrom, Inc.
| 20.27 | 20.10 to 20.76 |
North European Oil Royality Trust
| 8.35 | 8.21 to 8.62 |
NorthWestern Corporation
| 51.15 | 50.96 to 51.63 |
Novartis AG
| 97.73 | 97.11 to 97.83 |
NOW Inc.
| 14.58 | 14.46 to 14.70 |
NRG Energy, Inc.
| 77.89 | 76.36 to 78.39 |
NuStar Logistics, L.P.
| 25.31 | 25.28 to 25.36 |
Nutrien Ltd.
| 54.01 | 53.27 to 54.26 |
Nuveen AMT-Free Municipal Credit Income Fund
| 11.92 | 11.85 to 11.93 |
Nuveen AMT-Free Municipal Value Fund
| 8.63 | 8.56 to 8.64 |
Nuveen AMT-Free Municipal Value Fund
| 13.65 | 13.60 to 13.69 |
Nuveen AMT-Free Quality Municipal Income Fund
| 10.78 | 10.76 to 10.81 |
Nuveen Arizona Quality Municipal Income Fund
| 10.74 | 10.68 to 10.76 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.85 | 11.82 to 11.91 |
Nuveen California Municipal Value Fund, Inc.
| 8.79 | 8.75 to 8.86 |
Nuveen California Quality Municipal Income Fund
| 10.95 | 10.91 to 10.96 |
Nuveen Core Equity Alpha Fund
| 14.06 | 13.88 to 14.06 |
Nuveen Credit Strategies Income Fund
| 5.64 | 5.60 to 5.64 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.10 | 14.06 to 14.16 |
Nuveen Floating Rate Income Fund
| 8.69 | 8.65 to 8.73 |
Nuveen Global High Income Fund
| 12.96 | 12.91 to 12.99 |
Nuveen Insured California Select Tax-Free Income Portfolio
| 13.28 | 13.26 to 13.36 |
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.76 | 11.65 to 11.96 |
Nuveen Massachusetts Municipal Income Fund
| 10.66 | 10.59 to 10.66 |
Nuveen Minnesota Quality Municipal Income Fund
| 10.89 | 10.88 to 10.90 |
Nuveen Missouri Quality Municipal Income Fund
| 10.04 | 10.02 to 10.04 |
Nuveen Mortgage Opportunity Term Fund
| 17.62 | 17.61 to 17.70 |
Nuveen Multi-Market Income Fund
| 5.99 | 5.97 to 5.99 |
Nuveen Municipal Credit Income Fund
| 11.95 | 11.90 to 11.95 |
Nuveen Municipal High Income Opportunity Fund
| 10.54 | 10.47 to 10.54 |
Nuveen Municipal Income Fund, Inc.
| 9.33 | 9.26 to 9.45 |
Nuveen New Jersey Quality Municipal Income Fund
| 11.92 | 11.88 to 11.99 |
Nuveen New York AMT-Free Quality Municipal
| 10.91 | 10.88 to 10.94 |
Nuveen New York Municipal Value Fund, Inc.
| 8.22 | 8.20 to 8.25 |
Nuveen New York Quality Municipal Income Fund
| 10.81 | 10.80 to 10.84 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.73 | 11.66 to 11.74 |
Nuveen Preferred & Income Opportunities Fund
| 7.20 | 7.17 to 7.23 |
Nuveen Preferred and Income Term Fund
| 19.25 | 19.16 to 19.28 |
Nuveen Quality Municipal Income Fund
| 11.15 | 11.09 to 11.15 |
Nuveen Real Asset Income and Growth Fund
| 11.57 | 11.51 to 11.62 |
Nuveen Real Estate Fund
| 7.39 | 7.39 to 7.48 |
Nuveen S&P 500 Buy-Write Income Fund
| 12.91 | 12.89 to 12.94 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 15.59 | 15.54 to 15.61 |
Nuveen Select Maturities Municipal Fund
| 8.92 | 8.90 to 8.94 |
Nuveen Select Tax Free Income Portfolio
| 14.27 | 14.15 to 14.38 |
Nuveen Taxable Municipal Income Fund
| 14.87 | 14.86 to 14.92 |
Nuveen Virginia Quality Municipal Income Fund
| 10.75 | 10.68 to 10.76 |
nVent Electric plc
| 76.40 | 75.53 to 77.75 |
Oceaneering International, Inc.
| 23.51 | 23.20 to 23.76 |
Ocwen Financial Corporation
| 27.45 | 25.24 to 27.73 |
OFG Bancorp
| 38.01 | 37.60 to 38.08 |
OGE Energy Corp
| 35.57 | 35.15 to 35.75 |
Oil-Dri Corporation Of America
| 77.81 | 76.82 to 79.00 |
Old Republic International Corporation
| 30.87 | 30.65 to 31.04 |
Olin Corporation
| 54.68 | 54.13 to 55.16 |
Omega Healthcare Investors, Inc.
| 31.13 | 30.98 to 31.47 |
ONE Gas, Inc.
| 65.09 | 65.07 to 65.99 |
One Liberty Properties, Inc.
| 23.44 | 23.17 to 23.58 |
OneMain Holdings, Inc.
| 51.94 | 51.35 to 52.06 |
Ooma, Inc.
| 7.15 | 7.07 to 7.30 |
Oppenheimer Holdings, Inc.
| 41.75 | 40.83 to 42.05 |
Oracle Corporation
| 118.34 | 116.18 to 118.36 |
Orchid Island Capital, Inc.
| 8.49 | 8.46 to 8.60 |
Orion Group Holdings, Inc.
| 7.82 | 7.55 to 7.83 |
Orix Corp Ads
| 105.35 | 103.71 to 105.70 |
Ormat Technologies, Inc.
| 67.64 | 67.32 to 68.44 |
Overseas Shipholding Group, Inc.
| 6.28 | 6.22 to 6.36 |
Owens Corning Inc
| 177.26 | 175.86 to 178.33 |
Oxford Industries, Inc.
| 108.75 | 108.58 to 110.16 |
Pacific Gas & Electric Co.
| 17.67 | 17.51 to 17.74 |
Packaging Corporation of America
| 176.15 | 175.75 to 177.96 |
PagSeguro Digital Ltd.
| 12.98 | 12.92 to 13.15 |
Palo Alto Networks, Inc.
| 300.57 | 297.16 to 300.97 |
Pampa Energia S.A.
| 49.60 | 48.84 to 50.40 |
PAR Technology Corporation
| 44.90 | 44.54 to 45.09 |
Paramount Group, Inc.
| 4.86 | 4.80 to 4.98 |
Park Hotels & Resorts Inc.
| 16.38 | 16.11 to 16.47 |
Parker-Hannifin Corporation
| 550.79 | 543.00 to 552.89 |
Pearson, Plc
| 12.47 | 12.46 to 12.53 |
Pembina Pipeline Corp.
| 35.89 | 35.58 to 36.09 |
PennyMac Financial Services, Inc.
| 92.89 | 91.74 to 94.22 |
PennyMac Mortgage Investment Trust
| 14.83 | 14.76 to 14.93 |
Penske Automotive Group, Inc.
| 153.93 | 153.30 to 155.61 |
Pentair plc.
| 81.88 | 80.33 to 81.94 |
Penumbra, Inc.
| 211.62 | 208.27 to 211.92 |
Performance Food Group Company
| 69.55 | 68.96 to 70.05 |
Perrigo Company
| 33.43 | 32.87 to 33.46 |
Pfizer, Inc.
| 28.16 | 27.96 to 28.33 |
PGIM Global Short Duration High Yield Fund, Inc.
| 11.75 | 11.70 to 11.77 |
PGIM Short Duration High Yield Fund, Inc.
| 12.71 | 12.68 to 12.72 |
Philip Morris International Inc
| 97.45 | 96.65 to 97.90 |
Phoenix New Media Limited
| 2.11 | 2.06 to 2.16 |
Physicians Realty Trust
| 18.97 | 18.86 to 19.20 |
Piedmont Office Realty Trust, Inc.
| 7.03 | 6.97 to 7.14 |
PIMCO California Municipal Income Fund
| 9.31 | 9.28 to 9.33 |
Pimco California Municipal Income Fund II
| 5.84 | 5.81 to 5.86 |
PIMCO California Municipal Income Fund III
| 7.19 | 7.18 to 7.23 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 8.86 | 8.81 to 8.87 |
Pimco Corporate & Income Opportunity Fund
| 14.50 | 14.48 to 14.54 |
Pimco Corporate & Income Stategy Fund
| 12.95 | 12.91 to 12.96 |
PIMCO Dynamic Income Fund
| 19.41 | 19.36 to 19.44 |
Pimco Global Stocksplus & Income Fund
| 7.56 | 7.52 to 7.59 |
Pimco High Income Fund
| 4.86 | 4.85 to 4.87 |
PIMCO Income Strategy Fund
| 8.41 | 8.37 to 8.44 |
PIMCO Income Strategy Fund II
| 7.44 | 7.41 to 7.45 |
PIMCO Municipal Income Fund
| 9.10 | 9.05 to 9.10 |
Pimco Municipal Income Fund II
| 8.39 | 8.36 to 8.40 |
PIMCO Municipal Income Fund III
| 7.50 | 7.50 to 7.58 |
PIMCO New York Municipal Income Fund
| 7.68 | 7.64 to 7.68 |
Pimco New York Municipal Income Fund II
| 7.31 | 7.29 to 7.32 |
PIMCO New York Municipal Income Fund III
| 5.86 | 5.83 to 5.86 |
PIMCO Strategic Income Fund, Inc.
| 5.81 | 5.73 to 5.83 |
Pinnacle West Capital Corporation
| 76.01 | 75.41 to 76.18 |
Pioneer Floating Rate Trust
| 9.63 | 9.61 to 9.69 |
Pioneer High Income Trust
| 7.47 | 7.45 to 7.49 |
Pioneer Municipal High Income Advantage Trust
| 7.97 | 7.96 to 7.99 |
Pioneer Municipal High Income Trust
| 8.71 | 8.66 to 8.72 |
Pitney Bowes Inc.
| 5.29 | 5.19 to 5.32 |
PJT Partners Inc.
| 99.36 | 98.63 to 100.00 |
Planet Fitness, Inc.
| 60.63 | 59.36 to 61.07 |
PLDT Inc.
| 23.94 | 23.64 to 24.07 |
PNC Financial Services Group, Inc. (The)
| 156.43 | 156.00 to 158.20 |
PNM Resources, Inc. (Holding Co.)
| 38.23 | 37.77 to 38.47 |
Portland General Electric Company
| 44.30 | 43.87 to 44.48 |
POSCO
| 75.05 | 74.91 to 75.56 |
Post Holdings, Inc.
| 105.38 | 102.52 to 105.58 |
PPG Industries, Inc.
| 133.04 | 132.38 to 134.17 |
PPL Corporation
| 28.09 | 27.96 to 28.21 |
PPlus Trust
| 22.91 | 22.91 to 22.91 |
Precision Drilling Corporation
| 72.38 | 71.78 to 74.16 |
Primerica, Inc.
| 222.55 | 219.33 to 222.76 |
Principal Real Estate Income Fund
| 10.12 | 10.07 to 10.14 |
ProAssurance Corporation
| 13.82 | 13.80 to 14.11 |
Procter & Gamble Company (The)
| 164.44 | 163.26 to 164.98 |
Progressive Corporation (The)
| 215.51 | 209.07 to 215.54 |
Prologis, Inc.
| 104.67 | 104.20 to 106.62 |
ProPetro Holding Corp.
| 9.60 | 9.42 to 9.79 |
Prosperity Bancshares, Inc.
| 63.32 | 63.04 to 63.67 |
Provident Financial Services, Inc
| 15.54 | 15.52 to 15.80 |
Prudential Financial, Inc.
| 25.84 | 25.69 to 25.84 |
Prudential Financial, Inc.
| 24.39 | 24.30 to 24.55 |
Prudential Financial, Inc.
| 115.26 | 112.82 to 115.31 |
Prudential Public Limited Company
| 19.30 | 19.10 to 19.42 |
PT Telekomunikasi Indonesia, Tbk
| 19.42 | 19.13 to 19.42 |
Public Service Enterprise Group Incorporated
| 71.34 | 70.28 to 71.41 |
Public Storage
| 269.19 | 264.96 to 269.47 |
PulteGroup, Inc.
| 117.65 | 116.96 to 118.74 |
Pure Storage, Inc.
| 53.95 | 52.42 to 54.12 |
Putnam Managed Municipal Income Trust
| 5.93 | 5.91 to 5.93 |
Putnam Master Intermediate Income Trust
| 3.17 | 3.14 to 3.18 |
Putnam Municipal Opportunities Trust
| 9.85 | 9.83 to 9.91 |
Putnam Premier Income Trust
| 3.50 | 3.49 to 3.51 |
PVH Corp.
| 114.56 | 113.44 to 114.92 |
Q2 Holdings, Inc.
| 61.52 | 60.37 to 61.84 |
Quanex Building Products Corporation
| 35.11 | 35.02 to 35.92 |
Quanta Services, Inc.
| 269.50 | 259.47 to 270.42 |
Qudian Inc.
| 2.51 | 2.48 to 2.52 |
Quest Diagnostics Incorporated
| 135.64 | 135.56 to 138.11 |
QVC, Inc.
| 13.30 | 13.00 to 13.30 |
Qwest Corporation
| 10.08 | 9.92 to 10.10 |
Qwest Corporation
| 10.14 | 10.12 to 10.20 |
Radian Group Inc.
| 31.31 | 30.83 to 31.51 |
Ralph Lauren Corporation
| 166.66 | 165.68 to 168.45 |
Range Resources Corporation
| 37.15 | 36.05 to 37.39 |
Raymond James Financial, Inc.
| 125.58 | 125.06 to 126.31 |
Rayonier Advanced Materials Inc.
| 4.09 | 4.02 to 4.18 |
RE/MAX Holdings, Inc.
| 7.66 | 7.47 to 7.81 |
Ready Capital Corporation
| 8.74 | 8.68 to 8.80 |
Realty Income Corporation
| 55.45 | 55.15 to 55.67 |
Redwood Trust, Inc.
| 6.37 | 6.33 to 6.50 |
Regal Beloit Corporation
| 258.59 | 252.40 to 258.67 |
Regional Management Corp.
| 30.44 | 28.78 to 30.49 |
Regions Financial Corporation
| 19.83 | 19.76 to 20.02 |
Regis Corporation
| 5.55 | 5.53 to 5.75 |
Reinsurance Group of America, Incorporated
| 200.92 | 200.03 to 204.69 |
Reinsurance Group of America, Incorporated
| 25.23 | 25.13 to 25.30 |
RELX PLC
| 42.41 | 41.94 to 42.44 |
RenaissanceRe Holdings Ltd.
| 222.98 | 218.50 to 224.27 |
Renesola Ltd.
| 1.92 | 1.88 to 1.93 |
Resideo Technologies, Inc.
| 20.75 | 20.63 to 21.02 |
ResMed Inc.
| 216.94 | 215.42 to 218.49 |
Restaurant Brands International Inc.
| 75.35 | 74.70 to 76.49 |
REV Group, Inc.
| 23.92 | 23.72 to 25.17 |
REX American Resources Corporation
| 57.59 | 57.29 to 58.96 |
Rexford Industrial Realty, Inc.
| 44.31 | 44.02 to 44.90 |
RH
| 280.78 | 275.46 to 282.44 |
Ringcentral, Inc.
| 30.31 | 30.29 to 31.09 |
Rio Tinto Plc
| 69.82 | 69.17 to 69.93 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 15.73 | 15.59 to 15.79 |
RiverNorth Opportunities Fund, Inc.
| 12.05 | 12.05 to 12.11 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.52 | 8.47 to 8.54 |
RLI Corp.
| 146.34 | 144.11 to 146.60 |
Rockwell Automation, Inc.
| 277.39 | 275.55 to 278.71 |
Rogers Communication, Inc.
| 38.75 | 38.55 to 38.81 |
Rogers Corporation
| 118.98 | 118.48 to 120.28 |
Rollins, Inc.
| 47.10 | 46.22 to 47.11 |
Royal Bank Of Canada
| 101.82 | 100.96 to 102.04 |
Royal Caribbean Cruises Ltd.
| 143.25 | 139.40 to 143.29 |
Royce Global Value Trust, Inc.
| 10.69 | 10.66 to 10.70 |
Royce Micro-Cap Trust, Inc.
| 9.32 | 9.21 to 9.33 |
Royce Value Trust, Inc.
| 14.74 | 14.63 to 14.74 |
RPM International Inc.
| 111.20 | 109.24 to 111.22 |
Ryder System, Inc.
| 125.68 | 125.09 to 126.19 |
S&P Global Inc.
| 425.76 | 420.89 to 427.77 |
Safe Bulkers, Inc
| 5.19 | 5.15 to 5.22 |
Safehold Inc.
| 19.09 | 18.94 to 19.30 |
Salesforce.com Inc
| 275.63 | 274.06 to 277.13 |
San Juan Basin Royalty Trust
| 4.29 | 4.26 to 4.43 |
SAP SE
| 185.41 | 183.72 to 185.47 |
Saratoga Investment Corp
| 23.71 | 23.65 to 23.84 |
Sasol Ltd.
| 7.20 | 7.17 to 7.33 |
Schneider National, Inc.
| 22.40 | 22.08 to 22.45 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 133.82 | 131.89 to 133.90 |
Scorpio Tankers Inc.
| 72.00 | 71.48 to 73.65 |
Scotts Miracle-Gro Company (The)
| 71.43 | 70.58 to 72.61 |
Scudder Municiple Income Trust
| 9.41 | 9.34 to 9.43 |
Scudder Strategic Municiple Income Trust
| 9.57 | 9.50 to 9.57 |
Sea Limited
| 66.13 | 65.80 to 67.03 |
Seadrill Limited
| 50.59 | 50.31 to 51.63 |
Sealed Air Corporation
| 35.79 | 35.03 to 36.26 |
Select Medical Holdings Corporation
| 32.11 | 31.25 to 32.36 |
Sempra Energy
| 72.71 | 72.60 to 73.20 |
Sensata Technologies Holding plc
| 41.09 | 40.88 to 41.90 |
Sensient Technologies Corporation
| 74.99 | 74.19 to 75.01 |
Sequans Communications S.A.
| 0.54 | 0.50 to 0.55 |
Seritage Growth Properties
| 9.41 | 9.22 to 9.45 |
ServiceMaster Global Holdings, Inc.
| 2.67 | 2.54 to 2.71 |
ServiceNow, Inc.
| 726.56 | 718.41 to 726.64 |
Shake Shack, Inc.
| 105.62 | 104.69 to 111.29 |
Sherwin-Williams Company (The)
| 314.99 | 311.66 to 315.49 |
Shinhan Financial Group Co Ltd
| 34.86 | 34.57 to 34.87 |
Ship Finance International Limited
| 13.54 | 13.49 to 13.64 |
Shopify Inc.
| 77.37 | 74.42 to 77.80 |
SilverBow Resorces, Inc.
| 33.52 | 31.22 to 33.70 |
Simon Property Group, Inc.
| 144.44 | 143.50 to 145.45 |
Simpson Manufacturing Company, Inc.
| 183.23 | 181.52 to 185.27 |
SITE Centers Corp.
| 14.04 | 13.98 to 14.15 |
SiteOne Landscape Supply, Inc.
| 158.12 | 154.58 to 159.46 |
Six Flags Entertainment Corporation New
| 25.10 | 24.72 to 25.11 |
SJW Group
| 55.90 | 55.50 to 56.03 |
SK Telecom Co., Ltd.
| 20.82 | 20.79 to 20.93 |
Skechers U.S.A., Inc.
| 66.79 | 66.72 to 67.83 |
Skyline Champion Corporation
| 79.89 | 79.64 to 80.38 |
SL Green Realty Corp
| 52.58 | 51.96 to 53.24 |
SM Energy Company
| 50.72 | 50.30 to 51.50 |
Smartsheet Inc.
| 39.25 | 38.44 to 39.31 |
Smith & Nephew SNATS, Inc.
| 24.75 | 24.55 to 24.87 |
Snap Inc.
| 16.84 | 16.09 to 16.97 |
Snap-On Incorporated
| 274.59 | 272.95 to 274.73 |
Sociedad Quimica y Minera S.A.
| 47.96 | 47.62 to 48.58 |
Solaris Oilfield Infrastructure, Inc.
| 9.01 | 9.01 to 9.19 |
SolarWinds Corporation
| 11.80 | 11.70 to 11.89 |
Sonic Automotive, Inc.
| 57.74 | 56.71 to 57.91 |
Sonoco Products Company
| 57.11 | 56.75 to 57.44 |
Source Capital, Inc.
| 41.96 | 41.69 to 42.25 |
Southern Company (The)
| 75.47 | 74.88 to 76.28 |
Southern Company (The)
| 23.41 | 23.24 to 23.47 |
Southern Copper Corporation
| 118.04 | 116.31 to 118.19 |
Southwest Gas Holdings, Inc.
| 75.76 | 75.00 to 76.23 |
Spartan Energy Acquisition Corp
| 98.59 | 98.59 to 98.59 |
Special Opportunities Fund Inc.
| 12.48 | 12.45 to 12.56 |
Spectrum Brands Holdings, Inc.
| 85.39 | 83.86 to 85.49 |
Spirit Aerosystems Holdings, Inc.
| 33.02 | 31.49 to 33.29 |
Spotify Technology S.A.
| 299.48 | 294.62 to 300.04 |
Sprint Corporation
| 21.69 | 21.21 to 21.76 |
SPX Corporation
| 134.27 | 131.60 to 135.91 |
Square, Inc.
| 73.53 | 70.11 to 73.55 |
St. Joe Company (The)
| 58.85 | 58.75 to 59.61 |
Stantec Inc
| 85.35 | 83.92 to 85.42 |
Star Group, L.P.
| 11.67 | 11.32 to 11.77 |
STARWOOD PROPERTY TRUST, INC.
| 19.72 | 19.60 to 19.77 |
State Street Corporation
| 75.11 | 74.53 to 75.32 |
Steelcase Inc.
| 12.57 | 12.52 to 12.68 |
Stepan Company
| 86.73 | 86.04 to 87.40 |
STERIS plc
| 209.52 | 207.39 to 209.59 |
Stewart Information Services Corporation
| 63.02 | 62.78 to 64.20 |
Stifel Financial Corporation
| 83.20 | 82.23 to 83.24 |
Stifel Financial Corporation
| 22.30 | 22.21 to 22.41 |
STMicroelectronics N.V.
| 40.31 | 40.03 to 40.32 |
Stone Harbor Emerging Markets Income Fund
| 5.59 | 5.53 to 5.63 |
Stoneridge, Inc.
| 15.89 | 15.34 to 16.14 |
STRATS Trust
| 8.90 | 8.90 to 8.90 |
STRATS Trust
| 25.15 | 25.01 to 25.15 |
STRATS Trust
| 23.00 | 23.00 to 23.04 |
Studio City International Holdings Limited
| 7.57 | 7.10 to 8.05 |
Sumitomo Mitsui Financial Group Inc
| 11.61 | 11.58 to 11.63 |
Summit Hotel Properties, Inc.
| 6.20 | 6.20 to 6.31 |
Summit Materials, Inc.
| 40.31 | 39.57 to 40.49 |
Summit Midstream Partners, LP
| 35.10 | 34.03 to 36.00 |
Sun Life Financial Inc.
| 53.15 | 52.67 to 53.27 |
Suncor Energy Inc.
| 38.88 | 38.49 to 39.31 |
Sunstone Hotel Investors, Inc.
| 10.36 | 10.20 to 10.42 |
SunTrust Banks, Inc.
| 2.38 | 2.36 to 2.52 |
Suzano Papel e Celulose S.A.
| 11.75 | 11.62 to 11.81 |
Swiss Helvetia Fund, Inc. (The)
| 7.71 | 7.65 to 7.73 |
Synchrony Financial
| 46.24 | 45.95 to 46.72 |
Synnex Corporation
| 119.64 | 117.85 to 119.67 |
Synovus Financial Corp.
| 38.70 | 38.13 to 38.85 |
Synthetic Fixed-Income Securities, Inc.
| 24.63 | 24.45 to 25.42 |
Synthetic Fixed-Income Securities, Inc.
| 25.20 | 25.20 to 25.20 |
Synthetic Fixed-Income Securities, Inc.
| 22.95 | 22.77 to 22.95 |
Taiwan Fund, Inc. (The)
| 39.17 | 38.88 to 39.27 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 142.83 | 139.81 to 142.83 |
Takeda Pharmaceutical Company Limited
| 13.36 | 13.31 to 13.41 |
TAL Education Group
| 13.14 | 12.98 to 13.29 |
Taro Pharmaceutical Industries Ltd.
| 42.48 | 42.32 to 42.55 |
Taylor Morrison Home Corporation
| 58.62 | 57.99 to 58.93 |
TCW Strategic Income Fund, Inc.
| 4.62 | 4.61 to 4.64 |
TE Connectivity Ltd.
| 142.22 | 141.15 to 142.85 |
Team, Inc.
| 6.97 | 6.93 to 7.10 |
TechnipFMC plc
| 26.36 | 26.18 to 26.67 |
Teck Resources Ltd
| 49.89 | 49.67 to 50.45 |
Teekay Corporation
| 7.64 | 7.61 to 7.80 |
Teekay Tankers Ltd.
| 60.27 | 60.14 to 61.20 |
TEGNA Inc.
| 3.17 | 3.15 to 3.26 |
TEGNA Inc.
| 14.71 | 14.30 to 14.76 |
Tekla Healthcare Investors
| 16.69 | 16.67 to 16.79 |
Tekla Healthcare Opportunies Fund
| 19.95 | 19.90 to 19.98 |
Tekla Life Sciences Investors
| 13.67 | 13.61 to 13.73 |
Tekla World Healthcare Fund
| 12.90 | 12.82 to 12.98 |
Telecom Argentina Stet - France Telecom S.A.
| 8.75 | 8.63 to 9.00 |
Teledyne Technologies Incorporated
| 390.44 | 387.02 to 390.92 |
Telefonica Brasil S.A.
| 9.94 | 9.88 to 10.04 |
Telefonica SA
| 4.56 | 4.55 to 4.59 |
Telephone and Data Systems, Inc.
| 29.14 | 29.04 to 29.21 |
Telephone and Data Systems, Inc.
| 15.70 | 14.52 to 15.96 |
TELUS Corporation
| 16.46 | 16.42 to 16.59 |
Templeton Dragon Fund, Inc.
| 8.62 | 8.59 to 8.64 |
Templeton Emerging Markets Fund
| 12.24 | 12.17 to 12.29 |
Templeton Emerging Markets Income Fund, Inc.
| 5.44 | 5.38 to 5.48 |
Tempur Sealy International, Inc.
| 50.13 | 49.82 to 50.80 |
Tencent Music Entertainment Group
| 13.57 | 13.43 to 13.66 |
Tenet Healthcare Corporation
| 122.36 | 119.37 to 122.39 |
Tennessee Valley Authority
| 22.20 | 22.01 to 22.20 |
Tennessee Valley Authority
| 21.71 | 21.69 to 21.84 |
Teradata Corporation
| 37.96 | 37.63 to 38.45 |
Terex Corporation
| 59.70 | 58.67 to 59.91 |
Teva Pharmaceutical Industries Limited
| 14.06 | 13.88 to 14.11 |
The AES Corporation
| 18.88 | 18.59 to 19.01 |
The Blackstone Group L.P.
| 121.21 | 118.67 to 121.73 |
The Central and Eastern Europe Fund, Inc.
| 9.75 | 9.60 to 9.84 |
The Charles Schwab Corporation
| 76.86 | 75.87 to 76.93 |
The Cooper Companies, Inc.
| 92.40 | 90.39 to 92.46 |
The Gabelli Healthcare & Wellness Trust
| 9.50 | 9.48 to 9.53 |
The GDL Fund
| 7.83 | 7.82 to 7.86 |
The Hanover Insurance Group, Inc.
| 134.73 | 134.49 to 135.90 |
The Travelers Companies, Inc.
| 215.91 | 214.92 to 216.98 |
Thermo Fisher Scientific Inc
| 573.55 | 570.35 to 576.39 |
Thermon Group Holdings, Inc.
| 33.12 | 32.96 to 33.61 |
Thomson Reuters Corp
| 167.07 | 164.34 to 168.28 |
Tidewater Inc.
| 107.29 | 106.58 to 109.66 |
Tilly's, Inc.
| 5.98 | 5.95 to 6.07 |
Timken Company (The)
| 89.66 | 89.40 to 91.00 |
TJX Companies, Inc. (The)
| 97.45 | 95.38 to 97.66 |
Toll Brothers, Inc.
| 127.76 | 124.30 to 127.82 |
TopBuild Corp.
| 417.57 | 407.34 to 417.57 |
Toro Company (The)
| 88.91 | 88.81 to 90.17 |
Tortoise Energy Infrastructure Corporation
| 31.70 | 31.36 to 31.70 |
Tortoise Midstream Energy Fund, Inc.
| 38.79 | 38.50 to 38.81 |
Tortoise Pipeline & Energy Fund, Inc.
| 33.01 | 32.57 to 33.01 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 15.24 | 15.20 to 15.30 |
Townsquare Media, Inc.
| 12.80 | 12.37 to 12.88 |
Toyota Motor Corp Ltd Ord
| 235.60 | 233.57 to 235.68 |
TPG RE Finance Trust, Inc.
| 8.60 | 8.45 to 8.66 |
TransAlta Corporation
| 7.22 | 7.10 to 7.26 |
TransCanada Corporation
| 37.62 | 37.46 to 37.98 |
Transdigm Group Incorporated
| 1301.63 | 1294.99 to 1309.43 |
Transocean Ltd.
| 5.67 | 5.61 to 5.70 |
Transportadora De Gas Sa Ord B
| 19.61 | 18.99 to 19.92 |
TransUnion
| 79.74 | 77.25 to 79.89 |
Trex Company, Inc.
| 93.37 | 92.56 to 94.00 |
Tri Continental Corporation
| 30.13 | 30.01 to 30.21 |
TRI Pointe Group, Inc.
| 39.55 | 39.02 to 39.73 |
Trinity Industries, Inc.
| 30.51 | 30.33 to 31.00 |
Trinseo S.A.
| 3.09 | 3.00 to 3.19 |
Triumph Group, Inc.
| 14.37 | 13.89 to 14.60 |
Tronox Limited
| 18.72 | 18.45 to 19.23 |
Tsakos Energy Navigation Ltd
| 26.49 | 26.20 to 26.79 |
Tupperware Brands Corporation
| 1.38 | 1.31 to 1.47 |
Turkcell Iletisim Hizmetleri AS
| 6.37 | 6.32 to 6.40 |
Turning Point Brands, Inc.
| 33.44 | 32.92 to 33.77 |
Tutor Perini Corporation
| 18.42 | 18.03 to 18.68 |
Twilio Inc.
| 63.31 | 62.39 to 63.54 |
Two Harbors Investments Corp
| 13.15 | 13.08 to 13.27 |
Tyler Technologies, Inc.
| 476.02 | 471.31 to 477.86 |
U.S. Bancorp
| 41.82 | 41.42 to 41.94 |
U.S. Physical Therapy, Inc.
| 106.22 | 105.69 to 107.07 |
U.S. Silica Holdings, Inc.
| 15.51 | 15.51 to 15.68 |
UBS AG
| 27.60 | 27.35 to 27.60 |
UDR, Inc.
| 38.89 | 38.26 to 38.99 |
Ultrapar Participacoes S.A.
| 5.19 | 5.18 to 5.32 |
UMH Properties, Inc.
| 15.78 | 15.38 to 15.82 |
Under Armour, Inc.
| 6.55 | 6.51 to 6.69 |
Unilever PLC
| 52.15 | 51.90 to 52.27 |
Union Pacific Corporation
| 239.21 | 239.04 to 241.81 |
United Microelectronics Corporation
| 8.12 | 8.05 to 8.13 |
United Rentals, Inc.
| 683.34 | 672.04 to 683.34 |
United States Cellular Corporation
| 36.11 | 34.00 to 37.06 |
United States Steel Corporation
| 38.04 | 37.13 to 38.16 |
UnitedHealth Group Incorporated
| 494.38 | 492.00 to 494.87 |
UNITIL Corporation
| 53.29 | 52.33 to 53.69 |
Universal Corporation
| 53.21 | 53.00 to 53.73 |
Universal Health Realty Income Trust
| 36.46 | 36.30 to 36.87 |
Universal Health Services, Inc.
| 169.15 | 168.58 to 169.63 |
UNIVERSAL INSURANCE HOLDINGS INC
| 20.05 | 19.98 to 20.18 |
Universal Technical Institute Inc
| 16.52 | 15.66 to 16.58 |
Unum Group
| 52.18 | 51.48 to 52.35 |
Unum Group
| 25.01 | 24.96 to 25.08 |
Urban Edge Properties
| 17.08 | 16.94 to 17.17 |
US Foods Holding Corp.
| 52.75 | 51.79 to 52.81 |
USANA Health Sciences, Inc.
| 44.61 | 44.34 to 45.82 |
V.F. Corporation
| 12.77 | 12.59 to 12.97 |
Vail Resorts, Inc.
| 197.91 | 196.46 to 199.03 |
VALE S.A.
| 12.59 | 12.59 to 12.73 |
Valhi, Inc.
| 15.15 | 14.65 to 15.15 |
Valmont Industries, Inc.
| 247.72 | 247.33 to 250.72 |
Valvoline Inc.
| 43.87 | 43.75 to 44.37 |
Vector Group Ltd.
| 10.40 | 9.79 to 10.42 |
Veeva Systems Inc.
| 203.14 | 201.80 to 204.63 |
Ventas, Inc.
| 47.05 | 46.53 to 47.13 |
Vermilion Energy Inc.
| 11.96 | 11.89 to 12.22 |
VICI Properties Inc.
| 29.05 | 28.73 to 29.06 |
Vipshop Holdings Limited
| 16.17 | 16.11 to 16.67 |
Virtus Global Dividend & Income Fund Inc.
| 5.42 | 5.35 to 5.43 |
Virtus Global Multi-Sector Income Fund
| 7.48 | 7.42 to 7.48 |
Visa Inc.
| 272.67 | 269.57 to 272.78 |
Vishay Intertechnology, Inc.
| 23.09 | 22.92 to 23.16 |
Vishay Precision Group, Inc.
| 34.40 | 34.27 to 34.76 |
Vista Outdoor Inc.
| 35.67 | 35.51 to 36.37 |
Vistra Energy Corp.
| 83.24 | 80.10 to 83.61 |
Vornado Realty Trust
| 26.63 | 26.41 to 26.98 |
Voya Asia Pacific High Dividend Equity Income Fund
| 6.20 | 6.16 to 6.22 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.24 | 5.23 to 5.27 |
Voya Financial, Inc.
| 72.83 | 71.31 to 72.98 |
Vulcan Materials Company
| 266.61 | 265.01 to 267.75 |
W&T Offshore, Inc.
| 2.40 | 2.36 to 2.45 |
W.P. Carey Inc.
| 57.63 | 56.81 to 57.71 |
W.W. Grainger, Inc.
| 940.04 | 931.99 to 941.79 |
Walker & Dunlop, Inc.
| 97.57 | 95.76 to 98.06 |
Walmart Inc.
| 59.87 | 59.39 to 60.00 |
Walt Disney Company (The)
| 116.47 | 114.15 to 116.94 |
Waste Connections, Inc.
| 166.61 | 164.20 to 166.75 |
Waste Management, Inc.
| 210.56 | 208.23 to 210.57 |
Waters Corporation
| 319.86 | 319.17 to 325.17 |
Watsco, Inc.
| 472.35 | 466.60 to 474.74 |
Watsco, Inc.
| 445.15 | 445.15 to 445.15 |
Watts Water Technologies, Inc.
| 210.19 | 205.35 to 210.34 |
Wayfair Inc.
| 68.44 | 63.15 to 68.64 |
Webster Financial Corporation
| 46.10 | 45.19 to 46.15 |
WEC Energy Group, Inc.
| 82.84 | 82.33 to 83.41 |
Wells Fargo & Company
| 60.19 | 59.84 to 60.88 |
Wells Fargo Global Dividend Opportunity Fund
| 4.71 | 4.70 to 4.72 |
Welltower Inc.
| 96.78 | 95.86 to 96.85 |
WESCO International, Inc.
| 172.89 | 169.87 to 172.93 |
Western Alliance Bancorporation
| 62.43 | 61.74 to 63.65 |
Western Asset Bond Fund
| 10.82 | 10.81 to 10.83 |
Western Asset Emerging Markets Debt Fund Inc
| 9.29 | 9.23 to 9.29 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 12.11 | 12.08 to 12.14 |
Western Asset Global High Income Fund Inc
| 6.98 | 6.92 to 6.99 |
Western Asset High Income Fund II Inc.
| 4.43 | 4.38 to 4.44 |
Western Asset High Income Opportunity Fund, Inc.
| 3.78 | 3.75 to 3.78 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.62 | 11.57 to 11.64 |
Western Asset Intermediate Muni Fund Inc
| 7.80 | 7.76 to 7.80 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.93 | 16.87 to 17.00 |
Western Asset Investment Grade Income Fund Inc.
| 12.09 | 12.09 to 12.19 |
Western Asset Managed Municipals Fund, Inc.
| 10.12 | 10.08 to 10.14 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.52 | 11.48 to 11.55 |
Western Asset Municipal High Income Fund, Inc.
| 6.80 | 6.78 to 6.81 |
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.56 | 8.52 to 8.58 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.03 | 7.99 to 8.04 |
Western Midstream Partners, LP
| 35.64 | 35.37 to 36.01 |
Westinghouse Air Brake Technologies Corporation
| 163.02 | 162.74 to 164.14 |
Westlake Chemical Corporation
| 153.30 | 152.07 to 154.43 |
Westlake Chemical Partners LP
| 22.38 | 22.08 to 22.50 |
Westrock Company
| 51.40 | 51.01 to 51.49 |
Wheaton Precious Metals Corp.
| 53.77 | 53.20 to 54.09 |
White Mountains Insurance Group, Ltd.
| 1855.24 | 1807.47 to 1871.31 |
Whitestone REIT
| 11.77 | 11.66 to 11.82 |
WideOpenWest, Inc.
| 4.84 | 4.78 to 5.08 |
Williams Companies, Inc. (The)
| 39.06 | 38.63 to 39.10 |
Williams-Sonoma, Inc.
| 308.29 | 304.28 to 310.65 |
Wipro Limited
| 5.47 | 5.42 to 5.48 |
WNS (Holdings) Limited
| 48.74 | 45.37 to 48.80 |
Wolverine World Wide, Inc.
| 11.43 | 11.23 to 11.57 |
Woori Bank
| 31.91 | 31.65 to 31.91 |
Workiva Inc.
| 81.88 | 81.15 to 83.29 |
Worthington Industries, Inc.
| 60.17 | 59.52 to 60.48 |
WPP plc
| 51.20 | 51.00 to 51.36 |
Wyndham Hotels & Resorts, Inc.
| 74.88 | 73.37 to 74.90 |
X Financial
| 3.95 | 3.87 to 3.98 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 7.08 | 7.07 to 7.10 |
Xenia Hotels & Resorts, Inc.
| 14.89 | 14.83 to 15.06 |
Xinyuan Real Estate Co Ltd
| 2.70 | 2.50 to 2.70 |
Xylem Inc.
| 139.20 | 137.36 to 139.21 |
Yelp Inc.
| 40.48 | 40.20 to 40.62 |
Yext, Inc.
| 5.60 | 5.47 to 5.60 |
Yirendai Ltd.
| 5.36 | 5.15 to 5.42 |
YPF Sociedad Anonima
| 23.88 | 23.55 to 24.37 |
Zimmer Biomet Holdings, Inc.
| 120.56 | 119.58 to 122.25 |
Zoetis Inc.
| 165.95 | 164.88 to 167.62 |
ZTO Express (Cayman) Inc.
| 21.40 | 21.28 to 21.83 |
Zuora, Inc.
| 10.39 | 10.11 to 10.47 |
Zymeworks Inc.
| 9.06 | 8.92 to 9.35 |