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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3440 stocks found forming UPTRENDING

Company Close Range
1-800 FLOWERS.COM, Inc. 5.16 5.10 to 5.35
360 Finance, Inc. 43.06 42.02 to 43.59
8x8 Inc 1.84 1.82 to 1.90
AC Immune SA 1.98 1.83 to 2.10
ACADIA Pharmaceuticals Inc. 22.95 22.35 to 23.04
ACM Research, Inc. 25.19 24.95 to 25.77
Addus HomeCare Corporation 115.16 113.34 to 116.66
Advanced Energy Industries, Inc. 128.97 124.20 to 129.54
Advanced Micro Devices, Inc. 126.79 125.77 to 129.21
AdvisorShares Vice ETF 35.87 35.02 to 36.09
Aehr Test Systems 11.51 11.20 to 11.87
Aemetis, Inc 2.14 2.11 to 2.30
AeroVironment, Inc. 190.04 189.39 to 195.45
Aethlon Medical, Inc. 1.74 1.66 to 1.83
Affimed N.V. 0.18 0.17 to 0.24
Agios Pharmaceuticals, Inc. 35.50 34.49 to 35.82
AGNC Investment Corp. 9.26 9.17 to 9.35
AGNC Investment Corp. 25.71 25.63 to 25.80
Air T, Inc. 22.22 22.22 to 24.92
Akamai Technologies, Inc. 78.70 77.93 to 79.29
Aldeyra Therapeutics, Inc. 3.17 3.01 to 3.20
Alliance Resource Partners, L.P. 26.14 26.12 to 26.54
Allot Ltd. 8.74 8.65 to 8.95
Alnylam Pharmaceuticals, Inc. 312.32 306.70 to 317.54
Alpha and Omega Semiconductor Limited 24.40 23.83 to 24.87
Alphabet Inc. 173.32 173.20 to 176.56
Alta Mesa Resources, Inc. 115.71 112.19 to 118.00
Altimmune, Inc. 6.78 6.61 to 7.20
Altisource Portfolio Solutions S.A. 10.03 8.89 to 10.03
Amarin Corporation plc 13.33 13.16 to 13.52
A-Mark Precious Metals, Inc. 21.30 21.25 to 21.70
Amazon.com, Inc. 212.52 212.34 to 217.96
Amedisys Inc 97.89 97.36 to 97.95
American Public Education, Inc. 29.27 28.57 to 30.55
American Resources Corporation 1.00 0.91 to 1.08
American Superconductor Corporation 30.83 29.15 to 31.12
AmeriServ Financial Inc. 2.92 2.84 to 2.92
Amkor Technology, Inc. 20.36 20.13 to 20.54
Amtech Systems, Inc. 4.15 4.10 to 4.29
Analog Devices, Inc. 229.65 228.84 to 233.08
AnaptysBio, Inc. 23.39 23.03 to 24.17
Anavex Life Sciences Corp. 9.03 8.91 to 9.35
ANI Pharmaceuticals, Inc. 64.66 62.81 to 65.63
Anixa Biosciences, Inc. 3.55 3.41 to 3.80
AppFolio, Inc. 223.73 219.83 to 227.15
Applied Materials, Inc. 172.84 171.81 to 175.26
Applied Optoelectronics, Inc. 19.77 16.90 to 20.00
Aptevo Therapeutics Inc. 5.13 4.80 to 13.11
Aquestive Therapeutics, Inc. 3.40 3.20 to 3.46
Arcadia Biosciences, Inc. 4.90 4.64 to 5.00
ArcBest Corporation 68.21 67.39 to 69.07
Array BioPharma Inc. 7.54 7.42 to 8.09
Art's-Way Manufacturing Co., Inc. 1.90 1.83 to 1.93
Arvinas, Inc. 7.47 7.30 to 7.62
Asia Pacific Wire & Cable Corporation Limited 1.73 1.68 to 1.75
Assembly Biosciences, Inc. 17.14 17.04 to 17.60
Assertio Therapeutics, Inc. 0.66 0.65 to 0.68
Astronics Corporation 33.52 33.12 to 35.39
AstroNova, Inc. 9.21 9.18 to 9.39
Astrotech Corporation 5.99 5.53 to 6.00
ATA Inc. 2.33 2.23 to 2.49
Atlantic American Corporation 1.87 1.79 to 1.89
Auburn National Bancorporation, Inc. 21.72 21.72 to 21.72
AudioCodes Ltd. 9.45 9.39 to 9.54
Aurora Mobile Limited 10.75 10.32 to 10.75
Aviat Networks, Inc. 22.49 22.35 to 22.94
Avis Budget Group, Inc. 129.86 127.04 to 130.74
Aware, Inc. 1.92 1.69 to 2.30
Axcelis Technologies, Inc. 66.89 66.20 to 69.12
AXT Inc 1.91 1.89 to 2.03
Aytu BioScience, Inc. 1.97 1.93 to 2.05
B. Riley Financial, Inc. 11.75 11.41 to 12.40
B. Riley Financial, Inc. 6.35 6.35 to 6.70
B.O.S. Better Online Solutions 4.94 4.63 to 5.10
Ballard Power Systems, Inc. 1.60 1.54 to 1.62
BancFirst Corporation 26.00 26.00 to 26.00
Banner Corporation 62.20 60.71 to 62.73
Beasley Broadcast Group, Inc. 4.66 4.26 to 4.66
Bel Fuse Inc. 81.35 80.01 to 82.00
Bel Fuse Inc. 89.16 86.99 to 90.33
Berry Petroleum Corporation 3.27 3.19 to 3.32
BeyondSpring, Inc. 3.11 2.73 to 3.36
Big 5 Sporting Goods Corporation 1.23 1.21 to 1.28
Bilibili Inc. 20.25 20.05 to 20.38
BIO-key International, Inc. 0.84 0.80 to 0.85
Bio-Techne Corp 50.13 49.05 to 50.42
BioXcel Therapeutics, Inc. 1.73 1.64 to 1.80
BJ's Restaurants, Inc. 45.52 44.94 to 45.89
Blink Charging Co. 0.95 0.86 to 0.98
Bloomin' Brands, Inc. 8.96 8.91 to 9.44
Blue Bird Corporation 41.84 41.51 to 42.81
bluebird bio, Inc. 4.97 4.67 to 5.03
Blueprint Medicines Corporation 128.12 128.02 to 128.32
Boxlight Corporation 1.85 1.75 to 1.86
Brainstorm Cell Therapeutics Inc. 1.21 1.17 to 1.26
Bridgewater Bancshares, Inc. 14.96 14.80 to 15.08
Brighthouse Financial, Inc. 58.87 57.96 to 59.36
BRP Inc. 47.63 47.49 to 48.55
Caesars Entertainment Corporation 27.75 26.25 to 27.78
Caesarstone Ltd. 2.07 1.89 to 2.09
Calamos Global Total Return Fund 11.41 11.28 to 11.42
Calavo Growers, Inc. 27.28 27.03 to 27.94
Cal-Maine Foods, Inc. 103.07 100.34 to 103.55
Calumet Specialty Products Partners, L.P. 16.43 16.15 to 16.88
Camtek Ltd. 74.98 74.38 to 76.13
Canterbury Park Holding Corporation 18.97 17.39 to 19.49
Capital Southwest Corporation 21.34 20.98 to 21.41
Capitol Federal Financial, Inc. 5.82 5.76 to 5.87
Cardlytics, Inc. 1.79 1.79 to 2.18
CareDx, Inc. 19.03 18.51 to 19.62
Career Education Corporation 29.36 29.06 to 30.56
CareTrust REIT, Inc. 29.88 29.09 to 30.18
Carver Bancorp, Inc. 1.69 1.58 to 1.72
Casella Waste Systems, Inc. 117.49 115.01 to 117.63
Caseys General Stores, Inc. 506.31 505.30 to 511.05
Castor Maritime Inc. 2.37 2.28 to 2.45
Catalyst Biosciences, Inc. 14.62 11.06 to 15.81
CBAK Energy Technology, Inc. 1.15 1.12 to 1.16
Celldex Therapeutics, Inc. 20.82 19.77 to 20.95
Celsius Holdings, Inc. 44.07 43.87 to 44.64
Cemtrex Inc. 1.02 1.00 to 1.06
Century Casinos, Inc. 2.42 2.32 to 2.59
CEVA, Inc. 20.60 20.04 to 20.81
Champions Oncology, Inc. 8.40 7.87 to 8.41
Checkpoint Therapeutics, Inc. 4.26 4.23 to 4.28
Chemung Financial Corp 46.99 46.65 to 47.88
China Natural Resources, Inc. 4.10 4.07 to 4.45
China SXT Pharmaceuticals, Inc. 1.89 1.85 to 1.93
ChipMOS TECHNOLOGIES INC. 19.51 19.14 to 19.78
CHS Inc 27.71 27.51 to 27.80
Churchill Downs, Incorporated 98.92 98.50 to 99.92
Cirrus Logic, Inc. 104.34 103.11 to 105.33
Cisco Systems, Inc. 65.84 65.38 to 66.34
Citizens & Northern Corp 18.56 18.27 to 18.79
Clarus Corporation 3.52 3.50 to 3.56
Clean Energy Fuels Corp. 1.97 1.94 to 2.00
Clearfield, Inc. 39.75 38.02 to 40.05
ClearOne, Inc. 6.29 5.96 to 6.45
Clearside Biomedical, Inc. 0.79 0.78 to 0.81
CLPS Incorporation 1.01 0.98 to 1.04
Coda Octopus Group, Inc. 7.32 7.20 to 7.85
Codexis, Inc. 2.35 2.20 to 2.39
Coffee Holding Co., Inc. 4.53 4.14 to 4.66
Coherent, Inc. 82.29 79.73 to 83.90
Colliers International Group Inc. 128.97 125.68 to 129.34
CommScope Holding Company, Inc. 6.01 5.66 to 6.15
Community West Bancshares 18.15 17.99 to 18.40
Conifer Holdings, Inc. 0.79 0.79 to 0.80
Consolidated Water Co. Ltd. 29.32 28.50 to 29.47
Consumer Portfolio Services, Inc. 9.64 9.61 to 9.88
Corcept Therapeutics Incorporated 71.24 70.78 to 73.13
CoStar Group, Inc. 79.57 79.02 to 80.47
CPI Card Group Inc. 22.90 22.61 to 23.11
Cracker Barrel Old Country Store, Inc. 59.03 58.15 to 60.68
Creative Realities, Inc. 3.56 3.54 to 3.89
Credit Acceptance Corporation 503.99 499.01 to 510.26
Credit Suisse AG 163.00 163.00 to 164.09
Credit Suisse AG 82.08 81.22 to 82.95
Credit Suisse AG 56.80 56.09 to 57.12
CRISPR Therapeutics AG 44.43 42.17 to 47.04
Cross Country Healthcare, Inc. 14.25 13.77 to 14.35
CryoPort, Inc. 6.78 6.62 to 6.97
CSX Corporation 32.24 32.08 to 32.52
Cue Biopharma, Inc. 0.66 0.54 to 0.67
Cyclacel Pharmaceuticals, Inc. 5.30 5.00 to 5.30
Cytosorbents Corporation 1.16 1.16 to 1.24
Daktronics, Inc. 14.23 13.81 to 14.24
DarioHealth Corp. 0.72 0.68 to 0.72
Data I/O Corporation 3.01 2.98 to 3.06
Dave & Buster's Entertainment, Inc. 32.06 31.44 to 33.00
Dawson Geophysical Company 1.81 1.80 to 2.32
DBV Technologies S.A. 9.85 9.20 to 10.06
Del Taco Restaurants, Inc. 10.53 10.50 to 10.63
Del Taco Restaurants, Inc. 0.87 0.76 to 0.99
Denny's Corporation 4.25 4.19 to 4.36
Deswell Industries, Inc. 2.38 2.35 to 2.48
Diamondback Energy, Inc. 148.78 148.44 to 155.11
Digital Turbine, Inc. 6.74 6.56 to 7.77
Diodes Incorporated 50.33 49.63 to 51.02
DLH Holdings Corp. 5.47 5.32 to 5.53
DMC Global Inc. 7.92 7.85 to 8.18
Dogness (International) Corporation 29.49 28.40 to 30.00
Dollar Tree, Inc. 97.53 97.20 to 99.36
Donegal Group, Inc. 17.60 17.59 to 17.90
Dorchester Minerals, L.P. 27.91 27.72 to 28.08
DURECT Corporation 0.66 0.59 to 0.76
Dynavax Technologies Corporation 10.30 9.89 to 10.68
E.W. Scripps Company (The) 2.93 2.79 to 3.11
East West Bancorp, Inc. 93.61 91.36 to 94.34
Eastern Company (The) 23.42 22.98 to 23.42
eBay Inc. 77.53 76.86 to 78.25
EchoStar Corporation 24.87 24.16 to 25.30
Editas Medicine, Inc. 2.35 2.05 to 2.38
eGain Corporation 6.18 6.02 to 6.26
Elbit Systems Ltd. 438.27 437.30 to 456.50
Electronic Arts Inc. 151.00 150.36 to 153.43
Eltek Ltd. 10.35 10.29 to 10.55
Enstar Group Limited 336.55 336.00 to 336.74
Entegris, Inc. 76.24 75.89 to 77.87
ePlus inc. 71.25 70.17 to 71.40
Epsilon Energy Ltd. 8.39 8.33 to 8.49
Establishment Labs Holdings Inc. 38.03 36.66 to 38.43
EuroDry Ltd. 9.33 9.10 to 9.33
Euroseas Ltd. 45.69 45.03 to 50.82
Everspin Technologies, Inc. 6.07 5.96 to 6.10
EVINE Live Inc. 5.53 5.18 to 5.56
Evogene Ltd. 1.58 1.52 to 1.62
eXp World Holdings, Inc. 8.92 8.71 to 9.10
Expeditors International of Washington, Inc. 113.08 113.00 to 114.60
Extreme Networks, Inc. 16.59 16.45 to 16.85
Eyegate Pharmaceuticals, Inc. 35.21 35.21 to 35.21
Eyenovia, Inc. 4.83 4.20 to 6.73
EyePoint Pharmaceuticals, Inc. 8.92 8.60 to 9.18
Farmers & Merchants Bancorp, Inc. 24.03 23.24 to 24.19
FARMMI, INC. 1.86 1.81 to 2.00
FARO Technologies, Inc. 43.78 43.75 to 43.83
FibroGen, Inc 5.16 5.16 to 6.02
Fidelity D & D Bancorp, Inc. 41.56 41.10 to 41.56
Fidelity Nasdaq Composite Index Tracking Stock 76.87 76.62 to 77.40
Fifth Third Bancorp 25.74 25.62 to 25.75
First Citizens BancShares, Inc. 1845.31 1806.95 to 1854.44
First Trust Alternative Absolute Return Strategy ETF 28.59 28.29 to 28.64
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 35.18 34.87 to 35.22
First Trust Brazil AlphaDEX Fund 11.91 11.86 to 11.98
First Trust BuyWrite Income ETF 22.48 22.44 to 22.57
First Trust California Municipal High income ETF 47.91 47.91 to 48.05
First Trust China AlphaDEX Fund 23.69 23.62 to 23.73
First Trust Developed Markets Ex-US AlphaDEX Fund 67.73 67.48 to 68.10
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 49.57 49.52 to 49.57
First Trust Emerging Markets AlphaDEX Fund 24.24 24.20 to 24.33
First Trust Enhanced Short Maturity ETF 59.94 59.93 to 59.95
First Trust Global Tactical Commodity Strategy Fund 25.91 25.71 to 26.02
First Trust High Yield Long/Short ETF 41.58 41.51 to 41.67
First Trust Indxx Global Agriculture ETF 26.33 26.33 to 26.33
First Trust Indxx Global Natural Resources Income ETF 14.47 14.45 to 14.59
First Trust International Equity Opportunities ETF 54.44 54.08 to 54.68
First Trust Japan AlphaDEX Fund 59.25 58.86 to 59.33
First Trust Large Cap Value AlphaDEX Fund 77.02 77.02 to 77.53
First Trust Latin America AlphaDEX Fund 19.64 19.61 to 19.67
First Trust Low Duration Opportunities ETF 49.12 49.00 to 49.34
First Trust Low Duration Strategic Focus ETF 18.94 18.92 to 18.97
First Trust Managed Municipal ETF 49.76 49.73 to 49.91
First Trust Mid Cap Growth AlphaDEX Fund 80.14 80.09 to 80.48
First Trust Mid Cap Value AlphaDEX Fund 50.80 50.62 to 51.09
First Trust Multi Cap Value AlphaDEX Fund 79.79 79.66 to 80.27
First Trust Municipal High Income ETF 46.65 46.56 to 46.84
First Trust Nasdaq Artificial Intelligence and Robotics ETF 46.11 45.81 to 46.39
First Trust NASDAQ Clean Edge Green Energy Index Fund 31.91 31.53 to 32.16
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 133.45 133.30 to 134.67
First Trust NASDAQ Global Auto Index Fund 59.26 59.26 to 59.26
First Trust Nasdaq Oil & Gas ETF 28.55 28.52 to 29.02
First Trust Nasdaq Semiconductor ETF 91.81 91.53 to 92.58
First Trust NASDAQ Technology Dividend Index Fund 86.59 86.35 to 87.31
First Trust NASDAQ-100- Technology Index Fund 204.19 203.01 to 205.67
First Trust RiverFront Dynamic Emerging Markets ETF 69.40 69.40 to 69.53
First Trust Senior Loan Fund ETF 45.98 45.97 to 46.00
First Trust SSI Strategic Convertible Securities ETF 37.55 37.16 to 37.65
First Trust TCW Opportunistic Fixed Income ETF 43.60 43.54 to 43.70
First US Bancshares, Inc. 13.24 12.57 to 13.24
First Western Financial, Inc. 21.07 20.80 to 21.46
FirstService Corporation 177.59 177.57 to 179.63
Flex Ltd. 46.18 45.33 to 46.90
FlexShares Credit-Scored US Corporate Bond Index Fund 48.31 48.27 to 48.39
Flexsteel Industries, Inc. 35.66 34.74 to 36.86
Fluent, Inc. 1.89 1.82 to 1.90
FormFactor, Inc. 33.29 32.63 to 33.88
Formula Systems (1985) Ltd. 113.00 113.00 to 113.30
Forward Air Corporation 22.13 21.94 to 23.09
Forward Industries, Inc. 6.49 6.38 to 6.80
Freightcar America, Inc. 8.37 8.26 to 8.68
Frequency Electronics, Inc. 21.81 20.67 to 22.80
frontdoor, inc. 57.56 56.48 to 57.66
Fuel Tech, Inc. 1.95 1.93 to 2.04
Full House Resorts, Inc. 3.73 3.41 to 4.18
Funko, Inc. 4.90 4.84 to 5.39
FVCBankcorp, Inc. 11.55 11.38 to 11.64
G. Willi-Food International, Ltd. 17.15 16.85 to 17.15
Galectin Therapeutics Inc. 3.29 2.31 to 3.30
Galmed Pharmaceuticals Ltd. 1.78 1.66 to 1.83
GDS Holdings Limited 27.25 26.79 to 27.40
Geospace Technologies Corporation 8.51 8.50 to 9.50
Geron Corporation 1.55 1.43 to 1.58
Gevo, Inc. 1.38 1.33 to 1.39
Gilat Satellite Networks Ltd. 6.24 6.24 to 6.43
Gladstone Capital Corporation 26.90 26.65 to 27.04
Gladstone Commercial Corporation 20.74 20.61 to 20.74
Gladstone Land Corporation 10.09 9.94 to 10.23
Gladstone Land Corporation 19.54 19.49 to 19.61
Global Indemnity Limited 32.51 32.51 to 32.51
Global Water Resources, Inc. 10.44 10.36 to 10.60
Global X Conscious Companies ETF 39.24 39.12 to 39.36
Global X FinTech ETF 32.10 31.57 to 32.24
Global X Future Analytics Tech ETF 41.88 41.77 to 42.26
Global X MSCI SuperDividend EAFE ETF 17.85 17.74 to 17.94
Global X NASDAQ-100 Covered Call ETF 16.64 16.63 to 16.68
Global X Social Media ETF 51.23 50.46 to 51.54
Global X SuperDividend Alternatives ETF 11.51 11.48 to 11.57
Global X SuperDividend REIT ETF 20.94 20.73 to 20.97
Globus Maritime Limited 1.23 1.16 to 1.27
Gogo Inc. 14.40 12.88 to 15.10
Golar LNG Limited 42.32 42.29 to 42.83
Golden Entertainment, Inc. 28.98 27.83 to 29.09
Golden Ocean Group Limited 7.83 7.80 to 7.90
Good Times Restaurants Inc. 1.73 1.70 to 1.75
GoPro, Inc. 0.87 0.83 to 0.95
Gossamer Bio, Inc. 1.29 1.25 to 1.31
Great Lakes Dredge & Dock Corporation 11.82 11.59 to 11.87
Green Plains, Inc. 5.65 5.63 to 5.95
Greenpro Capital Corp. 1.76 1.58 to 1.80
Groupon, Inc. 37.03 35.23 to 37.11
Guardant Health, Inc. 50.57 48.64 to 51.71
Gulf Island Fabrication, Inc. 6.80 6.71 to 6.94
Gulf Resources, Inc. 0.81 0.62 to 0.83
Gulfport Energy Corporation 205.50 199.53 to 205.74
Gyrodyne , LLC 9.00 9.00 to 9.10
H&E Equipment Services, Inc. 94.64 94.26 to 95.05
Harrow Health, Inc. 31.52 30.04 to 31.85
Harvard Bioscience, Inc. 0.49 0.46 to 0.50
Hasbro, Inc. 67.93 67.11 to 68.52
Hawkins, Inc. 138.24 135.00 to 138.37
Haymaker Acquisition Corp. 11.08 11.07 to 11.08
Hennessy Advisors, Inc. 11.45 10.86 to 11.45
Henry Schein, Inc. 71.13 69.77 to 71.38
Himax Technologies, Inc. 9.38 9.05 to 9.38
Hologic, Inc. 63.97 63.76 to 64.92
Hoth Therapeutics, Inc. 1.34 1.31 to 1.44
Hovnanian Enterprises Inc 16.25 16.20 to 16.45
Hudson Technologies, Inc. 7.86 7.70 to 7.95
Hurco Companies, Inc. 15.40 14.96 to 15.40
i3 Verticals, Inc. 25.56 24.49 to 25.58
IAC/InterActiveCorp 36.81 36.79 to 37.88
Icahn Enterprises L.P. 8.55 8.54 to 8.75
ICON plc 143.58 140.20 to 145.52
Iconix Brand Group, Inc. 2.16 2.16 to 2.54
IES Holdings, Inc. 274.94 270.27 to 278.93
IF Bancorp, Inc. 24.96 24.96 to 24.96
Illumina, Inc. 90.26 88.65 to 91.57
Incyte Corporation 68.27 68.01 to 69.47
Industrial Logistics Properties Trust 4.74 4.33 to 4.83
Ingles Markets, Incorporated 61.15 60.80 to 61.59
Innodata Inc. 46.33 42.63 to 47.22
Innovative Solutions and Support, Inc. 12.35 12.08 to 12.73
Innoviva, Inc. 21.46 21.35 to 21.60
Inogen, Inc 6.60 6.37 to 6.73
Inseego Corp. 7.65 7.28 to 7.68
Insight Enterprises, Inc. 134.19 133.30 to 135.40
Insmed, Inc. 99.46 98.46 to 101.41
Intel Corporation 21.49 20.66 to 21.60
Intellia Therapeutics, Inc. 9.60 9.01 to 9.71
InterDigital, Inc. 224.80 221.94 to 226.51
Invesco BuyBack Achievers ETF 119.68 119.68 to 120.54
Invesco DWA Basic Materials Momentum ETF 91.71 91.71 to 92.19
Invesco DWA Consumer Cyclicals Momentum ETF 95.10 95.10 to 95.10
Invesco DWA Emerging Markets Momentum ETF 20.39 20.19 to 20.46
Invesco DWA Energy Momentum ETF 44.31 44.17 to 44.31
Invesco KBW Bank ETF 67.22 65.95 to 67.58
Invesco KBW Premium Yield Equity REIT ETF 15.78 15.64 to 15.89
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.87 13.72 to 13.92
Invesco S&P SmallCap Energy ETF 41.66 41.61 to 41.97
Invesco S&P SmallCap Information Technology ETF 44.51 44.38 to 44.80
Invesco S&P SmallCap Materials ETF 68.01 67.81 to 68.33
Invesco Variable Rate Investment Grade ETF 25.12 25.12 to 25.13
Investors Title Company 201.98 201.85 to 207.29
Ionis Pharmaceuticals, Inc. 37.01 36.11 to 37.54
iRhythm Technologies, Inc. 145.53 143.47 to 146.80
IRIDEX Corporation 0.98 0.97 to 1.00
Iridium Communications Inc 28.74 28.59 to 29.26
Ironwood Pharmaceuticals, Inc. 0.70 0.62 to 0.74
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.30 50.26 to 50.33
iShares 1-3 Year International Treasury Bond ETF 74.85 74.71 to 75.31
iShares 1-3 Year Treasury Bond ETF 82.48 82.45 to 82.57
iShares 20+ Year Treasury Bond ETF 86.65 86.35 to 87.09
iShares 3-7 Year Treasury Bond ETF 117.96 117.86 to 118.24
iShares 7-10 Year Treasury Bond ETF 94.54 94.38 to 94.84
iShares Broad USD Investment Grade Corporate Bond ETF 50.83 50.75 to 50.96
iShares Commodities Select Strategy ETF 27.47 27.16 to 27.62
iShares Core 1-5 Year USD Bond ETF 48.33 48.29 to 48.39
iShares Core Total USD Bond Market ETF 45.72 45.68 to 45.83
iShares ESG 1-5 Year USD Corporate Bond ETF 24.98 24.97 to 25.02
iShares ESG USD Corporate Bond ETF 22.95 22.91 to 23.02
iShares Fallen Angels USD Bond ETF 26.76 26.72 to 26.81
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 22.30 22.13 to 22.35
iShares Global Green Bond ETF 47.22 47.11 to 47.31
iShares GNMA Bond ETF 43.47 43.41 to 43.59
iShares Intermediate-Term Corporate Bond ETF 52.55 52.48 to 52.69
iShares International Treasury Bond ETF 42.17 42.06 to 42.44
iShares J.P. Morgan USD Emerging Markets Bond ETF 91.02 90.81 to 91.28
iShares MBS ETF 92.74 92.45 to 92.99
iShares MSCI Brazil Small-Cap ETF 13.11 13.06 to 13.20
iShares MSCI Emerging Markets Asia ETF 80.20 80.00 to 80.47
iShares MSCI Global Gold Miners ETF 44.42 44.21 to 44.87
iShares PHLX SOX Semiconductor Sector Index Fund 226.56 225.10 to 229.19
iShares Short Treasury Bond ETF 110.28 110.27 to 110.28
iShares Short-Term Corporate Bond ETF 52.37 52.35 to 52.45
Isramco, Inc. 12.70 12.56 to 13.24
Iterum Therapeutics plc 1.00 0.98 to 1.00
Itron, Inc. 125.70 123.80 to 126.05
J. W. Mays, Inc. 37.33 37.33 to 37.33
Jack Henry & Associates, Inc. 181.39 179.77 to 181.93
James River Group Holdings, Ltd. 5.86 5.76 to 5.89
Jerash Holdings (US), Inc. 3.27 3.24 to 3.43
Johnson Outdoors Inc. 29.50 29.45 to 31.39
Kala Pharmaceuticals, Inc. 4.24 4.20 to 4.38
Kamada Ltd. 7.22 7.14 to 7.30
Karyopharm Therapeutics Inc. 4.44 4.32 to 4.59
Kazia Therapeutics Limited 8.91 8.90 to 9.44
Kelly Services, Inc. 12.11 12.11 to 12.60
Kentucky First Federal Bancorp 2.67 2.67 to 2.67
Kimball Electronics, Inc. 18.92 18.46 to 19.43
KLA-Tencor Corporation 871.16 867.31 to 898.15
KLX Energy Services Holdings, Inc. 2.72 2.56 to 2.94
Kopin Corporation 1.63 1.58 to 1.66
Kratos Defense & Security Solutions, Inc. 42.16 41.70 to 44.13
Kulicke and Soffa Industries, Inc. 34.04 33.88 to 34.60
KVH Industries, Inc. 5.43 5.34 to 5.52
L.B. Foster Company 19.49 19.39 to 19.80
Lam Research Corporation 92.24 91.80 to 93.60
Lancaster Colony Corporation 169.02 166.64 to 170.65
Lands' End, Inc. 9.18 9.12 to 9.53
Lantronix, Inc. 2.54 2.49 to 2.60
Lattice Semiconductor Corporation 50.99 48.53 to 51.40
Laureate Education, Inc. 22.49 22.29 to 22.72
Lexicon Pharmaceuticals, Inc. 0.75 0.70 to 0.77
Liberty Global plc 9.60 9.58 to 10.41
Liberty Latin America Ltd. 5.56 5.39 to 5.58
Liberty Latin America Ltd. 5.68 5.50 to 5.70
Liberty Media Corporation 46.32 45.28 to 46.94
Liberty Media Corporation 43.68 42.83 to 44.11
Liberty Media Corporation 92.09 88.51 to 92.12
Liberty Media Corporation 101.97 98.30 to 102.56
Lifetime Brands, Inc. 3.78 3.71 to 3.96
Lifevantage Corporation 12.63 12.61 to 12.90
Lifeway Foods, Inc. 24.63 24.12 to 24.71
Ligand Pharmaceuticals Incorporated 114.64 112.00 to 115.54
Limbach Holdings, Inc. 137.82 137.14 to 141.75
Lincoln Educational Services Corporation 22.53 22.43 to 22.90
Lincoln Electric Holdings, Inc. 201.08 199.56 to 203.04
Littelfuse, Inc. 219.33 215.16 to 222.13
LogicBio Therapeutics, Inc. 7.06 6.90 to 7.40
Loncar Cancer Immunotherapy ETF 9.02 9.02 to 9.41
Loop Industries, Inc. 1.67 1.55 to 1.69
Lumentum Holdings Inc. 88.46 86.57 to 90.20
MACOM Technology Solutions Holdings, Inc. 134.32 130.50 to 135.24
Magic Software Enterprises Ltd. 16.78 16.64 to 17.07
Magyar Bancorp, Inc. 16.11 16.04 to 16.16
Maiden Holdings, Ltd. 1.15 1.02 to 1.29
Malibu Boats, Inc. 31.62 31.28 to 32.09
Mammoth Energy Services, Inc. 2.91 2.83 to 2.95
Manhattan Bridge Capital, Inc 5.22 5.13 to 5.24
Marchex, Inc. 1.90 1.87 to 1.95
Marin Software Incorporated 1.44 0.87 to 1.66
Marine Petroleum Trust 5.48 5.26 to 6.98
Marvell Technology Group Ltd. 74.95 73.73 to 77.65
MasterCraft Boat Holdings, Inc. 17.93 17.90 to 18.64
Matrix Service Company 12.71 12.50 to 12.84
Mattel, Inc. 18.97 18.85 to 19.20
Medpace Holdings, Inc. 302.69 294.07 to 304.44
MEI Pharma, Inc. 2.25 2.20 to 2.29
MeiraGTx Holdings plc 6.48 6.21 to 6.53
Melco Resorts & Entertainment Limited 6.37 6.26 to 6.40
Mereo BioPharma Group plc 2.87 2.78 to 2.91
Mesoblast Limited 11.69 11.61 to 11.85
Methanex Corporation 37.26 36.03 to 37.58
MGP Ingredients, Inc. 30.48 29.57 to 30.61
Microchip Technology Incorporated 68.02 67.54 to 69.31
Micron Technology, Inc. 121.82 120.18 to 122.98
Microsoft Corporation 480.24 474.46 to 481.00
Microvision, Inc. 1.25 1.20 to 1.29
Mid Penn Bancorp 26.70 26.35 to 27.08
Middlefield Banc Corp. 29.30 29.24 to 29.30
Millicom International Cellular S.A. 36.99 36.84 to 38.00
Minerva Neurosciences, Inc 1.81 1.81 to 1.87
MKS Instruments, Inc. 92.17 91.81 to 93.53
Momo Inc. 8.59 8.32 to 8.66
Mr. Cooper Group Inc. 144.57 138.83 to 147.88
MVB Financial Corp. 20.59 20.31 to 20.81
MYR Group, Inc. 167.95 166.95 to 172.01
Myriad Genetics, Inc. 5.07 4.91 to 5.29
Nasdaq, Inc. 86.37 85.53 to 86.93
Natera, Inc. 170.98 166.72 to 172.73
National CineMedia, Inc. 5.26 5.19 to 5.35
National Energy Services Reunited Corp. 6.27 6.17 to 6.45
National Energy Services Reunited Corp. 0.59 0.55 to 0.60
National Research Corporation 16.83 16.50 to 17.09
National Vision Holdings, Inc. 23.00 22.38 to 23.22
Natural Alternatives International, Inc. 3.47 3.41 to 3.47
Nature's Sunshine Products, Inc. 14.65 14.51 to 14.87
Navient Corporation 18.78 18.49 to 18.80
NCS Multistage Holdings, Inc. 32.23 30.56 to 32.23
Nektar Therapeutics 8.61 8.37 to 9.27
Neonode Inc. 19.45 18.86 to 19.90
NetScout Systems, Inc. 23.86 23.43 to 24.01
Neurocrine Biosciences, Inc. 127.31 124.86 to 127.85
Neurotrope, Inc. 3.24 3.09 to 3.68
News Corporation 32.31 31.84 to 32.49
News Corporation 28.06 27.61 to 28.26
Newtek Business Services Corp. 24.80 24.80 to 24.80
NextDecade Corporation 8.46 8.30 to 8.60
Niu Technologies 3.88 3.48 to 3.93
nLIGHT, Inc. 18.37 18.05 to 19.25
NMI Holdings Inc 40.38 39.67 to 40.60
Northern Trust Corporation 110.98 109.39 to 113.12
Nova Lifestyle, Inc 1.68 1.24 to 1.97
Nova Measuring Instruments Ltd. 232.05 229.60 to 233.54
NuCana plc 0.12 0.12 to 0.14
NV5 Global, Inc. 22.73 22.57 to 23.03
NVIDIA Corporation 145.48 143.12 to 145.65
NXP Semiconductors N.V. 211.45 210.73 to 214.45
Odyssey Marine Exploration, Inc. 1.34 1.21 to 1.52
Office Properties Income Trust 0.26 0.23 to 0.26
OFS Capital Corporation 9.10 9.00 to 9.19
OFS Credit Company, Inc. 6.28 6.26 to 6.36
Old Point Financial Corporation 40.20 39.31 to 40.20
Ollie's Bargain Outlet Holdings, Inc. 120.32 115.91 to 121.51
Omega Flex, Inc. 32.37 32.00 to 33.59
ON Semiconductor Corporation 52.26 51.69 to 53.65
Oncolytics Biotech Inc. 0.74 0.66 to 0.75
One Stop Systems, Inc. 4.58 4.20 to 4.65
OptiNose, Inc. 9.60 9.48 to 9.72
Organogenesis Holdings Inc. 3.27 3.08 to 3.31
Oxbridge Re Holdings Limited 1.69 1.55 to 1.77
Oxford Lane Capital Corp. 23.08 23.00 to 23.24
Pacific Biosciences of California, Inc. 1.31 1.25 to 1.34
Pacific City Financial Corporation 19.89 19.50 to 20.06
Pan American Silver Corp. 28.97 28.93 to 29.53
Pangaea Logistics Solutions Ltd. 4.80 4.70 to 4.86
Papa John's International, Inc. 48.98 48.17 to 50.15
Patrick Industries, Inc. 89.66 87.40 to 90.75
Patterson-UTI Energy, Inc. 6.44 6.39 to 6.69
PDF Solutions, Inc. 19.90 19.84 to 20.30
Pegasystems Inc. 101.07 100.06 to 101.50
Penn National Gaming, Inc. 17.28 16.43 to 17.37
PennantPark Floating Rate Capital Ltd. 10.40 10.25 to 10.43
Perma-Pipe International Holdings, Inc. 21.20 20.24 to 23.17
Photronics, Inc. 18.27 18.24 to 18.59
Pinduoduo Inc. 102.25 101.56 to 103.00
Pixelworks, Inc. 6.73 5.28 to 6.76
Plug Power, Inc. 1.14 1.11 to 1.18
Potbelly Corporation 11.34 10.82 to 11.38
PRA Group, Inc. 14.64 14.11 to 14.80
Preformed Line Products Company 155.48 153.15 to 157.82
Primoris Services Corporation 74.64 74.60 to 76.20
Professional Diversity Network, Inc. 1.72 1.72 to 1.79
ProPhase Labs, Inc. 0.37 0.33 to 0.39
ProQR Therapeutics N.V. 1.94 1.88 to 2.03
ProShares Equities for Rising Rates ETF 59.26 59.26 to 59.52
ProShares UltraPro Short QQQ 22.50 22.06 to 22.71
ProShares UltraShort Nasdaq Biotechnology 17.87 17.72 to 18.23
Prothena Corporation plc 5.75 5.67 to 6.03
Provident Bancorp, Inc. 11.81 11.66 to 11.85
Provident Financial Holdings, Inc. 15.47 15.47 to 15.50
Pyxis Tankers Inc. 3.07 2.95 to 3.15
Qiagen N.V. 46.55 46.25 to 46.81
Qorvo, Inc. 80.30 79.86 to 81.37
QUALCOMM Incorporated 153.63 153.15 to 156.10
Quanterix Corporation 6.38 5.98 to 6.76
QuickLogic Corporation 6.00 5.88 to 6.06
Radius Health, Inc. 29.64 29.60 to 29.71
Radware Ltd. 27.84 27.29 to 28.59
Ramaco Resources, Inc. 11.39 10.68 to 12.10
Rambus, Inc. 60.55 59.87 to 61.11
Rand Capital Corporation 15.50 15.35 to 15.60
RCM Technologies, Inc. 23.03 22.53 to 23.10
Reality Shares Nasdaq NextGen Economy ETF 22.65 22.20 to 23.26
Recon Technology, Ltd. 2.57 2.17 to 2.57
Red Rock Resorts, Inc. 50.75 49.99 to 51.32
Red Violet, Inc. 47.70 47.11 to 48.37
Redfin Corporation 10.82 10.31 to 11.04
Regeneron Pharmaceuticals, Inc. 513.58 503.25 to 519.17
Regulus Therapeutics Inc. 8.21 8.17 to 8.29
RF Industries, Ltd. 4.99 4.55 to 5.05
RGC Resources Inc. 20.80 20.33 to 20.80
Rhinebeck Bancorp, Inc. 12.24 11.91 to 12.24
Ribbon Communications Inc. 3.86 3.85 to 4.01
Riot Blockchain, Inc 9.94 9.46 to 10.06
Rocky Mountain Chocolate Factory, Inc. 1.54 1.19 to 1.70
Roku, Inc. 81.43 80.13 to 82.44
RumbleOn, Inc. 2.01 1.95 to 2.12
Sabra Health Care REIT, Inc. 18.28 17.86 to 18.37
Sage Therapeutics, Inc. 9.13 9.11 to 9.33
Saia, Inc. 260.48 256.08 to 265.56
Sanmina Corporation 90.05 88.52 to 90.89
SBA Communications Corporation 228.32 226.05 to 228.81
Scholar Rock Holding Corporation 36.32 33.45 to 37.00
Scholastic Corporation 19.23 18.70 to 19.39
Seagate Technology PLC 131.30 130.36 to 133.76
Seanergy Maritime Holdings Corp 6.76 6.70 to 6.88
Semtech Corporation 41.91 40.24 to 42.60
Seneca Foods Corp. 90.19 90.19 to 90.19
SenesTech, Inc. 4.25 3.75 to 4.46
Seres Therapeutics, Inc. 7.73 7.26 to 7.89
Shenandoah Telecommunications Co 14.15 13.85 to 14.39
SIGA Technologies Inc. 6.42 6.18 to 6.42
Silicom Ltd 15.70 14.82 to 15.70
Silicon Laboratories, Inc. 141.02 139.80 to 143.82
Silicon Motion Technology Corporation 71.49 69.81 to 71.93
SiNtx Technologies, Inc. 3.30 3.19 to 3.40
Smart Sand, Inc. 2.19 2.15 to 2.24
Smith Micro Software, Inc. 0.89 0.84 to 0.90
Sohu.com Limited 10.89 10.75 to 11.23
Solar Senior Capital Ltd. 10.89 10.70 to 10.99
Soleno Therapeutics, Inc. 79.38 76.92 to 79.62
Solid Biosciences Inc. 4.65 4.49 to 4.84
Sotherly Hotels Inc. 1.04 0.88 to 1.06
Sotherly Hotels Inc. 16.54 16.45 to 16.55
Sotherly Hotels Inc. 16.75 15.08 to 16.75
Southern First Bancshares, Inc. 36.20 35.19 to 36.20
SPAR Group, Inc. 1.06 1.04 to 1.07
Spero Therapeutics, Inc. 2.94 2.86 to 2.98
Spok Holdings, Inc. 16.55 16.42 to 16.64
Sportsman's Warehouse Holdings, Inc. 3.70 3.68 to 3.90
Sprott Focus Trust, Inc. 7.47 7.42 to 7.49
SSR Mining Inc. 13.07 12.79 to 13.33
Star Bulk Carriers Corp. 16.80 16.61 to 16.90
Starbucks Corporation 92.28 91.23 to 92.58
StealthGas, Inc. 6.82 6.74 to 7.16
Stein Mart, Inc. 0.92 0.88 to 0.96
Sterling Construction Company Inc 223.97 223.46 to 233.57
StoneCastle Financial Corp 20.86 20.45 to 20.86
StoneCo Ltd. 14.86 14.70 to 15.00
Strata Skin Sciences, Inc. 2.36 2.27 to 2.38
Stratasys, Ltd. 10.55 10.35 to 10.77
Strattec Security Corporation 58.72 57.71 to 59.64
Summit Therapeutics plc 20.16 19.66 to 20.48
SunOpta, Inc. 5.91 5.74 to 5.94
Supernus Pharmaceuticals, Inc. 32.96 32.01 to 33.26
Synaptics Incorporated 63.56 62.57 to 64.28
Sypris Solutions, Inc. 2.08 2.00 to 2.10
Take-Two Interactive Software, Inc. 238.50 235.67 to 242.09
Taylor Devices, Inc. 37.19 36.41 to 38.31
Tenable Holdings, Inc. 32.75 32.49 to 33.37
Teradyne, Inc. 86.26 85.42 to 87.16
Tesla, Inc. 322.05 315.45 to 329.32
Tetra Tech, Inc. 35.51 35.28 to 35.85
Texas Capital Bancshares, Inc. 75.72 73.62 to 76.33
Texas Instruments Incorporated 198.35 197.29 to 200.57
Texas Roadhouse, Inc. 192.94 192.43 to 195.86
The Andersons, Inc. 36.88 36.86 to 37.71
The Carlyle Group L.P. 47.07 45.91 to 47.89
The Cheesecake Factory Incorporated 58.92 58.33 to 59.77
The Ensign Group, Inc. 156.36 151.98 to 157.68
The First of Long Island Corporation 11.87 11.73 to 12.20
The Herzfeld Caribbean Basin Fund, Inc. 2.49 2.44 to 2.50
The RMR Group Inc. 16.32 16.14 to 16.60
Timberland Bancorp, Inc. 30.48 30.33 to 30.56
Titan Machinery Inc. 19.19 19.02 to 19.60
Tiziana Life Sciences plc 1.60 1.56 to 1.67
TORM plc 19.20 18.87 to 19.41
Tractor Supply Company 52.03 51.01 to 52.38
Transcat, Inc. 81.09 79.28 to 81.95
Trident Acquisitions Corp. 10.26 10.26 to 10.26
Trident Acquisitions Corp. 10.35 10.35 to 10.35
Trident Acquisitions Corp. 0.34 0.34 to 0.38
TriMas Corporation 27.22 26.68 to 27.24
TrueCar, Inc. 1.64 1.52 to 1.68
Trupanion, Inc. 54.71 52.54 to 55.23
TTEC Holdings, Inc. 5.24 5.20 to 5.35
TTM Technologies, Inc. 36.97 36.50 to 37.64
Tucows Inc. 20.12 19.76 to 20.14
Twenty-First Century Fox, Inc. 50.22 49.52 to 50.63
Twenty-First Century Fox, Inc. 54.71 53.84 to 55.17
Twin Disc, Incorporated 8.07 7.61 to 8.23
Twist Bioscience Corporation 35.89 33.41 to 36.39
U.S. Energy Corp. 1.99 1.90 to 2.43
U.S. Global Investors, Inc. 2.42 2.30 to 2.45
UFP Technologies, Inc. 240.25 234.19 to 241.72
Ulta Beauty, Inc. 473.46 470.19 to 477.82
Ultragenyx Pharmaceutical Inc. 37.35 36.01 to 37.41
Ultralife Corporation 8.11 8.01 to 8.37
United Bancorp, Inc. 13.74 13.32 to 13.74
United Fire Group, Inc 28.57 28.36 to 29.19
Unity Bancorp, Inc. 43.91 43.61 to 44.60
Unity Biotechnology, Inc. 0.79 0.78 to 0.81
Universal Logistics Holdings, Inc. 24.60 24.30 to 25.19
Upland Software, Inc. 1.85 1.76 to 1.87
Urban One, Inc. 0.71 0.63 to 0.72
UroGen Pharma Ltd. 14.87 13.27 to 15.22
Value Line, Inc. 38.39 37.33 to 38.61
Vanda Pharmaceuticals Inc. 4.53 4.50 to 4.63
Vanguard Emerging Markets Government Bond ETF 64.34 64.19 to 64.47
Vanguard Global ex-U.S. Real Estate ETF 44.95 44.84 to 45.15
Vanguard Intermediate-Term Corporate Bond ETF 81.77 81.66 to 82.04
Vanguard Intermediate-Term Treasury ETF 59.18 59.13 to 59.33
Vanguard Long-Term Corporate Bond ETF 74.54 74.35 to 74.86
Vanguard Long-Treasury ETF 55.15 55.00 to 55.42
Vanguard Mortgage-Backed Securities ETF 45.80 45.74 to 45.92
Vanguard Short-Term Corporate Bond ETF 78.94 78.90 to 79.04
Vanguard Short-Term Inflation-Protected Securities Index Fund 50.05 50.02 to 50.08
Vanguard Short-Term Treasury ETF 58.50 58.49 to 58.56
Vanguard Total Bond Market ETF 72.83 72.76 to 73.02
Vanguard Total Corporate Bond ETF 76.38 76.29 to 76.52
Vanguard Total International Bond ETF 49.42 49.38 to 49.49
Vanguard Total World Bond ETF 68.92 68.85 to 69.03
Vaxart, Inc. 0.61 0.58 to 0.65
VeriSign, Inc. 281.16 279.76 to 284.44
Verona Pharma plc 90.92 89.69 to 94.20
ViaSat, Inc. 13.31 13.01 to 13.77
Vicor Corporation 45.47 43.96 to 45.79
Virtu Financial, Inc. 42.68 41.88 to 42.94
Virtus Investment Partners, Inc. 174.09 171.00 to 175.91
Visteon Corporation 90.85 89.01 to 91.35
Visterra, Inc. 51.55 50.95 to 52.66
VSE Corporation 135.78 133.04 to 137.82
Walgreens Boots Alliance, Inc. 11.39 11.38 to 11.41
Waterstone Financial, Inc. 13.41 13.29 to 13.50
WAVE Life Sciences Ltd. 6.90 6.50 to 6.96
Werner Enterprises, Inc. 27.98 27.72 to 28.29
Western Asset Short Duration Income ETF 24.15 24.13 to 24.15
Western Asset Total Return ETF 19.96 19.95 to 20.00
Western Digital Corporation 59.19 58.53 to 59.93
Westport Fuel Systems Inc 3.01 2.91 to 3.05
Wheeler Real Estate Investment Trust, Inc. 3.97 3.51 to 3.97
Willdan Group, Inc. 58.97 57.38 to 59.16
Winmark Corporation 450.34 433.45 to 459.93
Wintrust Financial Corporation 25.31 25.31 to 25.32
WisdomTree Emerging Markets Consumer Growth Fund 12.10 12.10 to 12.10
WisdomTree Emerging Markets Corporate Bond Fund 65.62 64.15 to 65.92
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.30 22.26 to 22.39
WisdomTree Japan Hedged SmallCap Equity Fund 36.53 36.32 to 36.54
Wix.com Ltd. 158.50 151.01 to 159.11
Woodward, Inc. 238.99 236.63 to 240.79
Workhorse Group, Inc. 0.99 0.97 to 1.00
World Acceptance Corporation 159.46 155.45 to 161.35
Wynn Resorts, Limited 86.91 86.53 to 88.25
Xenon Pharmaceuticals Inc. 31.90 31.22 to 32.59
Xeris Pharmaceuticals, Inc. 4.58 4.45 to 4.71
XTL Biopharmaceuticals Ltd. 1.22 1.15 to 1.26
Yatra Online, Inc. 1.01 0.99 to 1.05
Zions Bancorporation N.A. 48.33 47.21 to 48.71
Zscaler, Inc. 305.41 302.39 to 308.66
Zumiez Inc. 12.33 12.25 to 12.52
Zynex, Inc. 2.41 2.31 to 2.46
A10 Networks, Inc. 18.18 17.92 to 18.31
AAR Corp. 66.95 66.68 to 68.39
Aberdeen Global Dynamic Dividend Fund 10.60 10.55 to 10.64
Aberdeen Income Credit Strategies Fund 5.88 5.88 to 5.92
Aberdeen Total Dynamic Dividend Fund 8.66 8.65 to 8.70
Acuity Brands, Inc. 277.43 272.01 to 282.92
Acushnet Holdings Corp. 71.42 70.67 to 72.00
Adams Diversified Equity Fund, Inc. 20.76 20.71 to 20.94
Adams Natural Resources Fund, Inc. 21.86 21.73 to 22.14
Adecoagro S.A. 9.50 9.46 to 9.55
Adient plc 18.89 18.86 to 19.28
Affiliated Managers Group, Inc. 184.54 179.79 to 188.72
AG Mortgage Investment Trust, Inc. 7.43 7.22 to 7.46
AGCO Corporation 102.52 101.51 to 103.64
Agnico Eagle Mines Limited 122.65 122.21 to 124.66
Agree Realty Corporation 75.31 74.58 to 75.82
Alamo Group, Inc. 215.04 214.98 to 220.00
Albany International Corporation 67.35 67.33 to 68.62
Alcoa Corporation 28.35 28.13 to 28.85
Alliance National Municipal Income Fund Inc 10.22 10.20 to 10.24
Alliance World Dollar Government Fund II 10.83 10.78 to 10.87
Ally Financial Inc. 36.84 36.00 to 37.16
Amber Road, Inc. 11.97 11.50 to 12.26
Ameresco, Inc. 16.10 15.94 to 16.62
America Movil, S.A.B. de C.V. 17.21 17.21 to 17.56
American Assets Trust, Inc. 20.33 20.30 to 20.67
American Financial Group, Inc. 16.59 16.38 to 16.59
American Realty Investors, Inc. 15.24 14.61 to 15.24
American States Water Company 77.95 77.13 to 78.25
American Tower Corporation (REIT) 215.48 213.59 to 216.66
American Water Works 141.10 139.85 to 141.66
AMN Healthcare Services Inc 22.35 21.88 to 22.48
Amneal Pharmaceuticals, Inc. 7.94 7.76 to 8.02
Amphenol Corporation 93.47 92.54 to 94.19
AMREP Corporation 21.40 21.15 to 21.75
AngloGold Ashanti Limited 48.12 47.33 to 48.57
Annaly Capital Management Inc 19.18 18.98 to 19.32
Antero Resources Corporation 43.03 42.10 to 43.74
Apache Corporation 20.31 20.24 to 21.27
Apartment Investment and Management Company 8.52 8.38 to 8.59
Aptiv PLC 67.66 67.45 to 68.36
Aramark 40.12 39.32 to 40.44
Arbor Realty Trust 10.23 10.09 to 10.38
ArcelorMittal 30.68 30.27 to 31.05
Archer-Daniels-Midland Company 53.99 53.92 to 55.05
Arcos Dorados Holdings Inc. 7.62 7.59 to 7.72
Ardmore Shipping Corporation 10.54 10.36 to 10.60
Ares Commercial Real Estate Corporation 4.83 4.78 to 4.94
Ares Dynamic Credit Allocation Fund, Inc. 14.27 14.27 to 14.34
Argo Group International Holdings, Ltd. 20.03 20.03 to 20.25
Arlo Technologies, Inc. 17.23 17.04 to 17.48
ARMOUR Residential REIT, Inc. 16.57 16.16 to 16.64
Arrow Electronics, Inc. 123.49 123.10 to 126.64
Artisan Partners Asset Management Inc. 42.19 41.75 to 42.72
Asbury Automotive Group Inc 235.79 232.87 to 238.36
ASE Technology Holding Co., Ltd. 10.39 10.35 to 10.48
Ashford Hospitality Trust Inc 6.06 5.70 to 6.49
Assured Guaranty Ltd. 85.60 84.29 to 85.60
AT&T Inc. 22.51 22.00 to 22.55
Autohome Inc. 25.65 25.32 to 25.83
Autoliv, Inc. 110.30 109.13 to 111.18
AutoNation, Inc. 192.91 190.68 to 193.61
AvalonBay Communities, Inc. 206.52 205.74 to 208.13
Axos Financial, Inc. 71.10 69.25 to 71.76
Azul S.A. 0.50 0.50 to 0.53
Babson Global Short Duration High Yield Fund 15.15 15.10 to 15.16
Banco Bradesco Sa 3.09 3.07 to 3.12
Banco Bradesco Sa 2.72 2.63 to 2.73
Banco Latinoamericano de Comercio Exterior, S.A. 41.71 41.65 to 42.82
Banco Santander Brasil SA 5.45 5.43 to 5.51
Banco Santander, S.A. 8.03 7.91 to 8.06
BanColombia S.A. 43.21 42.08 to 43.38
Bank of America Corporation 45.06 44.21 to 45.20
Bank Of New York Mellon Corporation (The) 91.60 89.86 to 92.08
Bank of Nova Scotia (The) 54.30 54.27 to 54.64
Barings BDC, Inc. 9.07 8.97 to 9.10
Barings Corporate Investors 21.00 20.52 to 21.00
Barings Participation Investors 18.91 18.55 to 19.00
Barnes Group, Inc. 21.13 21.01 to 21.34
Bausch Health Companies Inc. 6.18 5.78 to 6.31
Baytex Energy Corp 2.09 2.07 to 2.15
Biglari Holdings Inc. 274.29 271.99 to 278.36
Biglari Holdings Inc. 1343.10 1283.48 to 1364.79
Bio-Rad Laboratories, Inc. 232.00 228.64 to 234.31
BlackBerry Limited 4.32 4.26 to 4.42
BlackRock Energy and Resources Trust 13.44 13.39 to 13.45
BlackRock Investment Quality Municipal Trust Inc. (The) 10.84 10.75 to 10.85
BlackRock Multi-Sector Income Trust 14.37 14.35 to 14.40
BlackRock Municipal Target Term Trust Inc. (The) 21.59 21.58 to 21.68
Blackrock MuniYield Quality Fund III, Inc. 10.44 10.41 to 10.46
BlackRock New York Investment Quality Municipal Trust Inc. (Th 9.69 9.62 to 9.70
BlackRock Utility, Infrastructure & Power Opportun 24.53 24.41 to 24.60
BlackRock Virginia Municipal Bond Trust 10.48 10.48 to 10.48
Blackstone GSO Long Short Credit Income Fund 12.20 12.18 to 12.24
Bloom Energy Corporation 21.50 20.93 to 21.82
Boot Barn Holdings, Inc. 163.29 161.36 to 165.03
BorgWarner Inc. 33.30 32.82 to 33.47
Boston Scientific Corporation 101.37 100.84 to 102.27
Boyd Gaming Corporation 76.06 75.14 to 76.59
BP p.l.c. 31.14 30.97 to 31.60
Braemar Hotels & Resorts Inc. 2.59 2.52 to 2.70
BrandywineGLOBAL Global Income Opportunities Fund 8.12 8.09 to 8.16
Brasilagro Cia Brasileira De Propriedades Agricolas 3.97 3.84 to 3.97
BRF S.A. 3.74 3.61 to 3.86
Brinker International, Inc. 178.31 177.73 to 181.48
Brink's Company (The) 87.10 85.82 to 87.32
British American Tobacco p.l.c. 49.34 49.10 to 49.56
Brixmor Property Group Inc. 25.79 25.40 to 25.96
Brookdale Senior Living Inc. 6.84 6.74 to 6.95
Brookfield Business Partners L.P. 25.25 24.82 to 25.46
Brookfield Renewable Partners L.P. 25.45 25.42 to 26.00
Brunswick Corporation 55.52 55.23 to 56.47
Buckle, Inc. (The) 44.86 44.00 to 45.20
Build-A-Bear Workshop, Inc. 52.50 52.39 to 53.64
Bunge Limited 85.55 85.41 to 87.11
BWX Technologies, Inc. 140.53 139.95 to 143.88
CACI International, Inc. 454.54 452.19 to 466.29
Cactus, Inc. 45.49 45.38 to 46.18
CAI International, Inc. 28.00 25.56 to 29.40
California Resources Corporation 46.05 45.70 to 47.50
Cameco Corporation 69.67 68.86 to 70.30
Canadian Imperial Bank of Commerce 68.46 68.41 to 68.91
Canadian Natural Resources Limited 33.60 33.49 to 34.34
Cannae Holdings, Inc. 19.79 19.76 to 20.20
Capital One Financial Corporation 197.17 193.33 to 198.41
Capital Trust, Inc. 19.32 19.00 to 19.49
Cardinal Health, Inc. 165.40 164.32 to 166.02
Carpenter Technology Corporation 250.97 250.12 to 255.65
Cars.com Inc. 10.90 10.22 to 10.93
Caterpillar, Inc. 359.80 356.96 to 364.23
Cato Corporation (The) 2.87 2.83 to 2.98
CBL & Associates Properties, Inc. 25.79 25.21 to 26.27
CBRE Clarion Global Real Estate Income Fund 5.20 5.16 to 5.22
CBRE Group, Inc. 133.47 132.07 to 134.60
Celestica, Inc. 136.25 133.36 to 139.89
Cemex S.A.B. de C.V. 6.86 6.80 to 6.92
Cenovus Energy Inc 14.64 14.55 to 14.96
CF Industries Holdings, Inc. 100.31 99.58 to 102.55
Chegg, Inc. 1.44 1.41 to 1.51
Chemours Company (The) 11.00 10.44 to 11.74
Chesapeake Utilities Corporation 120.85 118.14 to 120.94
Chevron Corporation 148.19 147.70 to 150.17
Chimera Investment Corporation 13.68 13.54 to 13.86
China Fund, Inc. (The) 13.12 13.12 to 13.30
China Yuchai International Limited 21.71 21.32 to 22.14
Chipotle Mexican Grill, Inc. 51.83 51.36 to 52.38
Chunghwa Telecom Co., Ltd. 46.18 45.98 to 46.30
Cigna Corporation 314.40 311.08 to 316.04
Cinemark Holdings Inc 32.65 32.23 to 32.95
Citigroup Inc. 78.35 77.26 to 78.97
Citizens Financial Group, Inc. 41.32 40.41 to 41.64
City Office REIT, Inc. 5.50 5.39 to 5.52
Civeo Corporation 22.57 22.01 to 22.81
Civitas Solutions, Inc. 31.99 31.98 to 33.50
Clean Harbors, Inc. 226.34 220.96 to 226.82
ClearBridge Energy Midstream Opportunity Fund Inc. 46.90 46.45 to 47.14
Clearway Energy, Inc. 32.09 31.48 to 32.24
CNFinance Holdings Limited 0.57 0.54 to 0.57
CNX Resources Corporation 34.37 33.55 to 34.46
Coca-Cola European Partners plc 92.71 92.35 to 93.53
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.30 12.26 to 12.35
Cohen & Steers REIT and Preferred and Income Fund, 22.00 21.77 to 22.08
Colonial Municipal Income Trust 3.36 3.34 to 3.37
Columbia Seligman Premium Technology Growth Fund, Inc 29.50 29.44 to 29.69
Comcast Corporation 61.10 61.10 to 61.10
Comfort Systems USA, Inc. 499.02 495.25 to 508.71
Community Healthcare Trust Incorporated 16.79 16.64 to 16.94
Comp En De Mn Cemig ADS 1.95 1.93 to 1.97
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 21.10 21.04 to 21.39
Companhia Paranaense de Energia (COPEL) 9.11 9.09 to 9.28
Comstock Resources, Inc. 30.74 29.23 to 30.90
Conduent Incorporated 2.71 2.70 to 2.81
ConocoPhillips 93.80 93.31 to 96.15
Contura Energy, Inc. 26.75 26.50 to 26.99
Core Laboratories N.V. 12.58 12.52 to 12.86
CoreSite Realty Corporation 296.75 292.69 to 298.14
Costamare Inc. 9.57 9.23 to 9.60
Cousins Properties Incorporated 30.53 30.09 to 30.69
Crawford & Company 10.04 9.46 to 10.04
Credicorp Ltd. 217.77 216.95 to 222.99
Cross Timbers Royalty Trust 10.03 9.96 to 10.12
Crown Holdings, Inc. 102.54 100.96 to 103.61
Cubic Corporation 10.53 10.50 to 10.53
Curtiss-Wright Corporation 462.81 460.54 to 474.93
Cushman & Wakefield plc 10.40 10.19 to 10.50
CVR Energy Inc. 27.41 27.15 to 28.48
CVR Partners, LP 89.18 88.28 to 90.00
CVS Health Corporation 66.84 66.49 to 67.51
Dana Incorporated 17.36 17.30 to 17.92
Danaos Corporation 87.75 86.68 to 88.29
DAQO New Energy Corp. 14.14 13.70 to 14.45
Darden Restaurants, Inc. 222.75 221.41 to 226.33
Darling Ingredients Inc. 38.55 38.31 to 39.17
Deere & Company 524.98 521.34 to 531.38
Delek Logistics Partners, L.P. 42.90 42.34 to 43.94
Delek US Holdings, Inc. 21.35 21.29 to 22.97
Dell Technologies Inc. 116.56 115.55 to 118.82
Devon Energy Corporation 34.04 33.89 to 35.42
DHI Group, Inc. 2.56 2.40 to 2.61
DHT Holdings, Inc. 11.98 11.93 to 12.23
Diana Shipping inc. 1.66 1.65 to 1.68
Diebold Nixdorf Incorporated 51.81 51.49 to 52.30
Digital Realty Trust, Inc. 176.60 175.10 to 178.24
Dine Brands Global, Inc. 26.80 26.60 to 27.74
Discover Financial Services 200.05 198.70 to 203.02
Dollar General Corporation 112.31 111.63 to 114.04
Donnelley Financial Solutions, Inc. 60.27 59.30 to 60.64
Dorian LPG Ltd. 25.75 25.44 to 25.94
Douglas Dynamics, Inc. 28.50 28.45 to 29.13
Douglas Emmett, Inc. 14.80 14.71 to 14.99
Ducommun Incorporated 79.98 79.04 to 81.07
Dynex Capital, Inc. 12.21 12.04 to 12.26
e.l.f. Beauty, Inc. 122.24 121.84 to 126.18
Easterly Government Properties, Inc. 22.88 22.60 to 23.04
EastGroup Properties, Inc. 170.97 170.02 to 172.47
Eastman Kodak Company 5.86 5.76 to 5.94
Eaton Corporation, PLC 334.86 329.80 to 338.16
Ecopetrol S.A. 9.73 9.61 to 9.82
Eli Lilly and Company 785.03 779.44 to 790.63
Ellington Financial Inc. 12.80 12.63 to 12.89
Ellington Residential Mortgage REIT 5.71 5.68 to 5.75
Embraer S.A. 53.15 52.40 to 53.82
EMCOR Group, Inc. 485.21 481.14 to 493.39
Emerald Expositions Events, Inc. 4.84 4.62 to 4.90
Emerson Electric Company 128.66 127.02 to 130.07
Empire State Realty Trust, Inc. 8.57 8.55 to 8.68
Endeavour Silver Corporation 4.90 4.86 to 5.07
ENI S.p.A. 32.67 32.00 to 32.81
Enova International, Inc. 97.66 95.37 to 98.72
Entravision Communications Corporation 2.33 2.18 to 2.33
EOG Resources, Inc. 123.78 123.14 to 126.73
EPR Properties 57.17 56.66 to 57.65
EQT Corporation 59.37 58.20 to 60.20
Equinor ASA 27.82 27.65 to 28.24
Equity Lifestyle Properties, Inc. 63.07 62.52 to 63.22
Equus Total Return, Inc. 1.35 1.35 to 1.37
Essent Group Ltd. 59.08 58.02 to 59.50
Essential Properties Realty Trust, Inc. 32.64 32.31 to 32.98
Essex Property Trust, Inc. 284.01 282.86 to 286.33
Estee Lauder Companies, Inc. (The) 74.72 73.08 to 75.06
Eventbrite, Inc. 2.52 2.50 to 2.57
Evercore Inc. 246.83 243.95 to 250.62
Evergy, Inc. 66.79 66.20 to 66.99
Everi Holdings Inc. 14.22 14.22 to 14.24
Evolent Health, Inc 8.65 8.36 to 8.84
Exxon Mobil Corporation 113.19 112.94 to 115.24
Fabrinet 265.57 258.10 to 268.62
Federal Agricultural Mortgage Corporation 135.26 135.25 to 135.26
Federal Signal Corporation 102.18 100.76 to 103.38
FedEx Corporation 223.30 222.29 to 226.00
First American Corporation (The) 57.78 57.67 to 58.45
First Majestic Silver Corp. 8.35 8.30 to 8.70
First Trust Intermediate Duration Preferred & Income Fund 18.33 18.22 to 18.38
First Trust Senior Floating Rate Income Fund II 9.90 9.88 to 9.91
First Trust Specialty Finance and Financial Opportunities Fund 4.12 4.08 to 4.14
Five Point Holdings, LLC 5.56 5.50 to 5.63
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.32 20.27 to 20.41
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.12 9.10 to 9.17
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.03 15.97 to 16.10
Flaherty & Crumrine Total Return Fund Inc 16.79 16.76 to 16.85
Floor & Decor Holdings, Inc. 73.80 72.73 to 75.35
Fluor Corporation 50.04 49.57 to 51.18
Foot Locker, Inc. 23.99 23.90 to 24.07
Ford Motor Company 10.43 10.40 to 10.53
Fortress Transportation and Infrastructure Investors LLC 130.08 122.83 to 130.26
Forum Energy Technologies, Inc. 20.25 19.50 to 20.35
Four Seasons Education (Cayman) Inc. 10.05 10.05 to 10.05
Franklin Resources, Inc. 22.59 22.27 to 22.86
Fresh Del Monte Produce, Inc. 33.36 32.87 to 33.66
Frontline Ltd. 19.55 19.24 to 19.79
FutureFuel Corp. 4.21 4.13 to 4.35
GAMCO Natural Resources, Gold & Income Tust 6.49 6.47 to 6.53
Gates Industrial Corporation plc 21.95 21.74 to 22.35
General Dynamics Corporation 278.53 278.26 to 283.87
Genesis Energy, L.P. 16.71 16.15 to 16.83
Genesis Healthcare, Inc. 29.36 29.34 to 29.91
Genie Energy Ltd. 25.43 25.01 to 25.61
Genworth Financial Inc 7.78 7.07 to 7.84
Geopark Ltd 7.46 7.37 to 7.79
GigCapital, Inc. 10.32 10.32 to 10.32
Glaukos Corporation 102.34 98.18 to 102.82
Global Medical REIT Inc. 6.35 6.23 to 6.38
Global Partners LP 55.02 53.59 to 55.60
Global Ship Lease, Inc. 26.77 26.27 to 26.80
GMS Inc. 81.01 79.16 to 85.84
Goldman Sachs BDC, Inc. 11.56 11.46 to 11.62
Goldman Sachs Group, Inc. (The) 635.24 623.65 to 639.88
Graco Inc. 84.61 83.40 to 85.07
GrafTech International Ltd. 1.23 1.22 to 1.33
Graham Corporation 46.16 45.94 to 46.86
Graham Holdings Company 956.41 947.99 to 966.05
Gray Television, Inc. 4.13 3.93 to 4.27
Greif Bros. Corporation 63.04 62.92 to 63.99
Greif Bros. Corporation 65.53 65.29 to 66.42
Group 1 Automotive, Inc. 439.01 431.35 to 442.06
Grupo Televisa S.A. 2.24 2.22 to 2.28
Guidewire Software, Inc. 246.79 246.23 to 251.42
Halliburton Company 22.28 22.19 to 23.21
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 25.96 25.49 to 26.09
Haverty Furniture Companies, Inc. 20.25 20.01 to 20.47
Haverty Furniture Companies, Inc. 19.48 19.48 to 19.48
HCA Healthcare, Inc. 376.86 370.88 to 380.56
Healthcare Realty Trust Incorporated 15.05 14.92 to 15.19
Heico Corporation 311.08 307.59 to 311.60
Heico Corporation 243.63 239.87 to 243.92
Helix Energy Solutions Group, Inc. 7.03 7.00 to 7.21
Helmerich & Payne, Inc. 17.38 17.37 to 18.41
Herbalife Nutrition Ltd. 8.09 7.88 to 8.20
Hercules Capital, Inc. 18.02 17.78 to 18.08
Hershey Company (The) 169.72 167.41 to 170.88
Hess Corporation 143.66 143.10 to 145.64
High Income Securities Fund 6.35 6.31 to 6.35
Highland Floating Rate Opportunities Fund 5.22 5.16 to 5.22
Highland Global Allocation Fund 9.04 9.03 to 9.11
Highwoods Properties, Inc. 31.82 31.44 to 32.04
Hilton Grand Vacations Inc. 39.35 39.22 to 40.29
Honda Motor Company, Ltd. 29.65 29.62 to 29.80
Host Hotels & Resorts, Inc. 15.73 15.55 to 16.01
Hubbell Inc 398.73 391.43 to 402.37
Hudbay Minerals Inc. 9.72 9.71 to 9.98
Hudson Pacific Properties, Inc. 2.82 2.68 to 2.87
Humana Inc. 243.40 239.94 to 245.88
Huntington Ingalls Industries, Inc. 234.21 233.13 to 239.29
Hyatt Hotels Corporation 132.53 132.53 to 136.53
IDT Corporation 66.08 65.27 to 67.35
Imax Corporation 29.20 28.77 to 29.50
Infosys Limited 18.43 18.43 to 18.66
Innovative Industrial Properties, Inc. 57.89 56.70 to 58.34
Intercontinental Exchange Inc. 179.76 179.51 to 181.33
International Business Machines Corporation 283.21 282.94 to 286.91
International Game Technology 15.01 14.98 to 15.23
International Seaways, Inc. 40.96 39.98 to 41.17
Intrepid Potash, Inc 37.78 37.40 to 38.48
Invesco Bond Fund 15.49 15.44 to 15.58
INVESCO MORTGAGE CAPITAL INC 7.62 7.51 to 7.72
Invesco Pennsylvania Value Municipal Income Trust 9.87 9.84 to 9.94
Invesco Plc 14.72 14.48 to 14.91
Invesco Trust for Investment Grade New York Municipal 10.14 10.09 to 10.17
Invitation Homes Inc. 33.75 33.52 to 33.98
IQVIA Holdings, Inc. 154.61 153.89 to 156.01
Iron Mountain Incorporated 102.65 102.39 to 103.50
Israel Chemicals Shs 6.77 6.65 to 6.81
Itau Unibanco Banco Holding SA 6.68 6.68 to 6.77
J P Morgan Chase & Co 273.96 269.72 to 277.72
Jabil Inc. 204.66 198.21 to 207.10
Janus Henderson Group plc 36.64 36.29 to 37.09
JBG SMITH Properties 18.04 17.85 to 18.50
Jefferies Financial Group Inc. 53.22 52.52 to 53.95
JinkoSolar Holding Company Limited 19.93 19.10 to 20.68
Johnson Controls International plc 103.48 103.22 to 104.84
Jones Lang LaSalle Incorporated 237.44 233.71 to 240.04
K12 Inc 144.88 144.01 to 146.62
KB Financial Group Inc 78.91 78.00 to 79.26
KBR, Inc. 52.78 52.62 to 53.50
Kennametal Inc. 22.00 21.96 to 22.42
Kennedy-Wilson Holdings Inc. 6.62 6.52 to 6.73
Kenon Holdings Ltd. 37.02 36.53 to 37.49
Keurig Dr Pepper Inc. 33.21 32.80 to 33.28
Kilroy Realty Corporation 35.04 34.86 to 35.60
Kimbell Royalty Partners 14.57 14.41 to 14.71
Kimco Realty Corporation 21.00 20.76 to 21.16
Kingsway Financial Services, Inc. 13.98 13.73 to 14.34
Kinross Gold Corporation 15.52 15.47 to 15.79
Kirby Corporation 112.87 112.01 to 114.50
Kite Realty Group Trust 22.61 22.28 to 22.81
KKR Income Opportunities Fund 12.27 12.23 to 12.28
KKR Real Estate Finance Trust Inc. 9.25 9.09 to 9.30
KNOT Offshore Partners LP 6.80 6.76 to 7.01
Knowles Corporation 17.07 16.94 to 17.28
Korea Fund, Inc. (The) 25.40 24.97 to 25.40
Korn Ferry 71.07 71.01 to 77.98
Kosmos Energy Ltd. 2.17 2.16 to 2.27
KT Corporation 19.74 19.73 to 19.93
Laboratory Corporation of America Holdings 261.39 258.39 to 263.51
Las Vegas Sands Corp. 41.78 41.39 to 41.98
Lazard Ltd. 43.55 42.88 to 44.27
Lear Corporation 91.26 89.84 to 91.88
Lehman ABS Corporation 25.80 25.80 to 25.80
Lehman ABS Corporation 26.71 26.61 to 27.20
Leidos Holdings, Inc. 148.35 148.04 to 150.88
LendingClub Corporation 11.22 10.95 to 11.45
Lexington Realty Trust 8.69 8.50 to 8.79
LG Display Co., Ltd. 3.44 3.40 to 3.49
Liberty Oilfield Services Inc. 13.13 13.13 to 13.73
Lincoln National Corporation 33.17 32.75 to 33.56
Lithia Motors, Inc. 326.96 324.51 to 329.83
Live Nation Entertainment, Inc. 148.26 145.50 to 148.74
Lsb Industries Inc. 8.66 8.52 to 8.93
LTC Properties, Inc. 35.33 34.88 to 35.44
LyondellBasell Industries NV 58.64 58.58 to 59.90
Magna International, Inc. 37.62 37.18 to 37.87
MagnaChip Semiconductor Corporation 3.85 3.83 to 3.92
Magnolia Oil & Gas Corporation 24.08 23.99 to 24.54
Main Street Capital Corporation 58.51 57.87 to 58.64
Manchester United Ltd. 17.29 17.22 to 17.59
Manitowoc Company, Inc. (The) 11.30 11.28 to 11.56
Marathon Petroleum Corporation 167.42 167.28 to 171.34
Marcus & Millichap, Inc. 30.80 30.05 to 30.92
MarineMax, Inc. 25.42 25.18 to 26.18
Markel Corporation 1950.52 1940.00 to 1969.13
Marriot Vacations Worldwide Corporation 68.00 67.13 to 68.76
MasTec, Inc. 164.66 162.89 to 166.40
Matador Resources Company 51.07 50.89 to 52.49
Maui Land & Pineapple Company, Inc. 17.25 17.04 to 17.53
MaxLinear, Inc 13.11 12.80 to 13.22
McEwen Mining Inc. 9.46 9.29 to 9.59
McKesson Corporation 728.91 723.71 to 732.57
MEDIFAST INC 14.17 13.56 to 14.91
Merck & Company, Inc. 79.29 77.10 to 80.31
Mesa Royalty Trust 8.75 7.11 to 10.42
Methode Electronics, Inc. 9.10 9.04 to 9.33
MFS Municipal Income Trust 5.15 5.12 to 5.18
MGIC Investment Corporation 26.95 26.47 to 27.14
MGM Resorts International 33.94 33.57 to 34.45
Modine Manufacturing Company 96.10 93.93 to 96.95
MOGU Inc. 2.14 2.12 to 2.14
Molina Healthcare Inc 295.34 288.41 to 296.59
Molson Coors Brewing Company 52.00 52.00 to 52.00
Monmouth Real Estate Investment Corporation 15.36 14.89 to 15.36
Moog Inc. 177.98 177.98 to 177.98
Morgan Stanley 132.52 129.93 to 132.96
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.09 5.00 to 5.12
Morgan Stanley India Investment Fund, Inc. 27.23 27.09 to 27.28
Mosaic Company (The) 36.44 36.15 to 36.98
MSA Safety Incorporporated 165.12 163.98 to 166.65
MSC Industrial Direct Company, Inc. 82.09 81.59 to 82.83
Murphy Oil Corporation 25.06 25.00 to 25.91
MV Oil Trust 5.96 5.91 to 6.04
Myers Industries, Inc. 14.53 14.46 to 14.74
Nabors Industries Ltd. 33.77 33.57 to 35.67
NACCO Industries, Inc. 39.14 36.58 to 39.44
National Fuel Gas Company 85.42 84.30 to 85.79
National Oilwell Varco, Inc. 13.77 13.68 to 13.92
National Presto Industries, Inc. 92.93 91.21 to 93.48
National Retail Properties 42.70 42.34 to 43.04
Natural Gas Services Group, Inc. 27.40 26.27 to 27.59
Navigant Consulting, Inc. 2.35 1.96 to 2.41
Navigator Holdings Ltd. 14.57 14.52 to 14.72
Navios Maritime Partners LP 40.78 40.51 to 41.41
NewMarket Corporation 648.80 637.99 to 653.52
Newmont Mining Corporation 58.26 57.90 to 59.03
NGL ENERGY PARTNERS LP 4.53 4.48 to 4.82
Nine Energy Service, Inc. 1.14 0.77 to 1.15
Noah Holdings Ltd. 12.21 12.15 to 12.40
Noble Corporation 28.90 28.88 to 29.48
Nomura Holdings Inc ADR 6.26 6.25 to 6.31
Nordic American Tankers Limited 2.85 2.80 to 2.88
Nordstrom, Inc. 24.66 24.63 to 24.69
Norfolk Souther Corporation 252.93 250.65 to 254.38
Northrop Grumman Corporation 494.65 493.58 to 506.60
NOW Inc. 15.00 14.95 to 15.53
Nucor Corporation 126.18 125.31 to 129.10
Nutrien Ltd. 62.34 61.85 to 62.58
Nuveen AMT-Free Municipal Value Fund 13.65 13.60 to 13.65
Nuveen California Quality Municipal Income Fund 11.03 10.96 to 11.05
Nuveen Insured New York Select Tax-Free Income Portfolio 11.51 11.43 to 11.52
Nuveen Mortgage Opportunity Term Fund 18.41 18.35 to 18.45
Nuveen Municipal Income Fund, Inc. 9.88 9.78 to 9.97
Nuveen New York AMT-Free Quality Municipal 9.79 9.74 to 9.79
Nuveen Real Asset Income and Growth Fund 13.06 12.91 to 13.14
nVent Electric plc 70.47 69.60 to 71.52
Occidental Petroleum Corporation 45.35 45.13 to 46.81
Oceaneering International, Inc. 21.56 21.54 to 22.09
Oil States International, Inc. 5.62 5.56 to 5.81
Oil-Dri Corporation Of America 56.34 55.75 to 58.30
OneMain Holdings, Inc. 53.68 52.41 to 54.17
Oracle Corporation 210.87 209.57 to 214.72
Orchid Island Capital, Inc. 7.05 6.91 to 7.07
Orion Group Holdings, Inc. 8.81 8.62 to 8.83
Ormat Technologies, Inc. 84.96 80.82 to 85.44
Oshkosh Corporation 109.62 109.49 to 111.19
Owens-Illinois, Inc. 13.51 13.48 to 13.74
PagSeguro Digital Ltd. 9.25 9.13 to 9.38
Palo Alto Networks, Inc. 199.78 198.88 to 202.89
Panhandle Royalty Company 4.34 4.34 to 4.35
Par Pacific Holdings, Inc. 27.39 27.18 to 28.06
PBF Energy Inc. 23.17 23.14 to 24.96
Peabody Energy Corporation 14.27 13.64 to 14.62
Pebblebrook Hotel Trust 9.60 9.45 to 9.77
Penske Automotive Group, Inc. 170.39 168.46 to 171.25
Penumbra, Inc. 257.01 252.76 to 258.94
Permian Basin Royalty Trust 12.07 12.00 to 12.21
Permianville Royalty Trust 2.00 1.88 to 2.00
PermRock Royalty Trust 4.07 3.90 to 4.13
Petroleo Brasileiro S.A.- Petrobras 13.00 12.94 to 13.22
Petroleo Brasileiro S.A.- Petrobras 11.93 11.84 to 12.10
PGIM Global Short Duration High Yield Fund, Inc. 13.25 13.20 to 13.33
Philip Morris International Inc 182.61 182.34 to 184.60
Phillips 66 124.82 123.52 to 126.39
PIMCO New York Municipal Income Fund 7.01 6.92 to 7.01
Pitney Bowes Inc. 10.39 10.29 to 10.56
PJT Partners Inc. 154.41 152.37 to 155.96
Plains All American Pipeline, L.P. 18.41 17.94 to 18.84
Plains Group Holdings, L.P. 19.75 19.37 to 20.09
Planet Fitness, Inc. 107.69 102.77 to 108.69
PlayAGS, Inc. 12.39 12.36 to 12.40
Post Holdings, Inc. 112.66 112.35 to 113.54
PPlus Trust 23.00 22.90 to 23.00
Precision Drilling Corporation 51.06 50.47 to 52.01
ProPetro Holding Corp. 6.65 6.63 to 6.84
Prudential Financial, Inc. 25.00 24.92 to 25.09
Prudential Public Limited Company 23.93 23.88 to 24.13
Public Service Enterprise Group Incorporated 82.10 80.91 to 82.45
Quaker Chemical Corporation 113.88 113.18 to 116.22
Quanex Building Products Corporation 18.68 18.49 to 19.09
Quanta Services, Inc. 360.43 358.27 to 365.91
Quest Diagnostics Incorporated 179.78 177.76 to 180.83
QVC, Inc. 9.10 8.64 to 9.15
Radian Group Inc. 34.69 34.18 to 34.82
Range Resources Corporation 42.57 41.88 to 43.27
Ranger Energy Services, Inc. 12.84 12.65 to 13.05
Raymond James Financial, Inc. 148.34 147.25 to 149.79
RE/MAX Holdings, Inc. 8.04 7.85 to 8.28
Ready Capital Corporation 4.53 4.37 to 4.59
Realty Income Corporation 57.58 57.26 to 57.91
Regional Management Corp. 27.68 27.19 to 28.23
Regions Financial Corporation 21.96 21.44 to 22.09
Reinsurance Group of America, Incorporated 24.65 24.56 to 24.75
Reliance Steel & Aluminum Co. 309.05 307.41 to 312.19
Renesola Ltd. 1.78 1.73 to 1.85
ResMed Inc. 250.88 249.60 to 253.73
REV Group, Inc. 44.39 44.00 to 44.82
REX American Resources Corporation 49.53 48.17 to 49.84
Rexford Industrial Realty, Inc. 36.70 36.30 to 37.19
RH 189.10 182.14 to 196.26
Ringcentral, Inc. 27.21 26.98 to 27.41
Rockwell Automation, Inc. 321.80 319.58 to 324.84
Rogers Communication, Inc. 27.58 27.31 to 27.73
Royal Bank Of Canada 128.07 127.98 to 128.86
Royal Caribbean Cruises Ltd. 267.78 262.00 to 269.77
Royce Global Value Trust, Inc. 11.69 11.64 to 11.72
RPC, Inc. 5.20 5.17 to 5.30
Ryder System, Inc. 151.49 150.90 to 153.91
Ryman Hospitality Properties, Inc. 98.34 97.25 to 99.85
Safe Bulkers, Inc 3.84 3.81 to 3.88
SailPoint Technologies Holdings, Inc. 22.95 22.59 to 23.15
San Juan Basin Royalty Trust 6.58 6.53 to 6.84
SandRidge Energy, Inc. 12.08 11.98 to 12.64
Sasol Ltd. 5.40 5.37 to 5.52
Saul Centers, Inc. 34.93 34.37 to 35.44
Schlumberger N.V. 35.85 35.82 to 36.44
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 104.70 104.45 to 106.71
Scorpio Tankers Inc. 44.30 43.47 to 45.00
Seabridge Gold, Inc. 14.77 14.65 to 15.17
SEACOR Marine Holdings Inc. 5.84 5.73 to 6.07
Seadrill Limited 28.47 28.09 to 29.20
Select Energy Services, Inc. 9.29 9.21 to 9.47
Sensata Technologies Holding plc 28.31 27.66 to 28.60
Sensient Technologies Corporation 96.37 94.44 to 96.99
Sequans Communications S.A. 1.91 1.84 to 1.96
Shake Shack, Inc. 128.52 123.17 to 129.10
Shinhan Financial Group Co Ltd 43.05 42.85 to 43.41
Ship Finance International Limited 8.89 8.67 to 8.98
Shutterstock, Inc. 19.10 17.79 to 19.29
Signet Jewelers Limited 81.43 80.38 to 82.10
SITE Centers Corp. 12.37 11.74 to 12.39
SK Telecom Co., Ltd. 22.12 22.08 to 22.23
Skechers U.S.A., Inc. 62.44 62.41 to 62.53
SL Green Realty Corp 64.75 64.36 to 65.52
SM Energy Company 27.55 27.53 to 28.62
Sociedad Quimica y Minera S.A. 33.11 32.16 to 33.30
Sonic Automotive, Inc. 77.62 76.50 to 77.95
Source Capital, Inc. 42.79 42.70 to 43.28
Southern Copper Corporation 95.25 94.95 to 96.15
Southwest Gas Holdings, Inc. 73.93 73.26 to 74.48
Spartan Energy Acquisition Corp 104.41 104.41 to 104.41
Spotify Technology S.A. 710.19 703.48 to 723.99
St. Joe Company (The) 46.85 46.02 to 47.11
Standard Motor Products, Inc. 30.64 29.96 to 30.80
Standex International Corporation 157.26 151.79 to 157.83
Stanley Black & Decker, Inc. 25.41 25.40 to 25.54
Stantec Inc 106.35 106.02 to 106.93
State Street Corporation 99.30 96.27 to 99.89
Stellus Capital Investment Corporation 13.76 13.66 to 13.83
Stewart Information Services Corporation 62.32 60.17 to 62.64
Stifel Financial Corporation 97.22 95.87 to 98.07
Stifel Financial Corporation 21.38 21.28 to 21.47
STMicroelectronics N.V. 29.02 28.65 to 29.34
Stoneridge, Inc. 6.26 6.12 to 6.50
STRATS Trust 9.54 9.13 to 9.54
STRATS Trust 24.97 24.97 to 24.97
Studio City International Holdings Limited 2.81 2.81 to 2.92
Sturm, Ruger & Company, Inc. 37.73 37.15 to 37.90
Suburban Propane Partners, L.P. 18.93 18.60 to 18.95
Summit Hotel Properties, Inc. 4.84 4.73 to 4.88
Sun Communities, Inc. 125.94 124.04 to 126.31
SunCoke Energy, Inc. 8.36 8.27 to 8.45
Suncor Energy Inc. 40.05 39.91 to 41.20
SunTrust Banks, Inc. 3.49 3.32 to 3.51
Suzano Papel e Celulose S.A. 9.57 9.56 to 9.66
Synchrony Financial 61.45 60.18 to 61.99
Synnex Corporation 124.64 124.45 to 126.97
Synthetic Fixed-Income Securities, Inc. 24.90 24.01 to 24.90
Synthetic Fixed-Income Securities, Inc. 25.11 25.07 to 25.11
Synthetic Fixed-Income Securities, Inc. 22.41 22.21 to 22.45
Taiwan Fund, Inc. (The) 42.98 42.05 to 43.11
Taiwan Semiconductor Manufacturing Company Ltd. 213.50 212.89 to 215.17
Tallgrass Energy, LP 8.53 7.21 to 9.71
Talos Energy, Inc. 9.24 9.24 to 9.72
Tapestry, Inc. 84.24 83.00 to 85.33
Targa Resources, Inc. 169.32 167.83 to 171.28
TE Connectivity Ltd. 163.78 163.36 to 166.02
Team, Inc. 20.20 19.77 to 20.60
TechnipFMC plc 35.33 35.04 to 35.71
Teck Resources Ltd 38.24 38.16 to 38.76
Teekay Corporation 9.24 9.10 to 9.33
Teekay Tankers Ltd. 46.67 46.08 to 47.65
Tejon Ranch Co 16.47 16.39 to 16.58
Telefonica Brasil S.A. 10.77 10.75 to 10.91
Templeton Emerging Markets Income Fund, Inc. 5.80 5.77 to 5.81
Tenaris S.A. 36.48 36.18 to 36.81
Tencent Music Entertainment Group 18.61 18.24 to 18.73
Tenet Healthcare Corporation 167.58 166.82 to 170.27
Tennant Company 75.07 74.48 to 76.09
Tenneco Inc. 21.24 20.18 to 21.37
Tennessee Valley Authority 23.43 23.41 to 23.46
Tennessee Valley Authority 23.12 23.00 to 23.14
Ternium S.A. 30.13 29.85 to 30.34
Tetra Technologies, Inc. 3.74 3.71 to 3.93
Textron Inc. 76.61 76.55 to 78.09
The Charles Schwab Corporation 89.91 88.74 to 90.19
Thomson Reuters Corp 195.96 195.15 to 197.03
Thor Industries, Inc. 85.89 85.19 to 87.05
Tidewater Inc. 47.05 46.30 to 47.75
Titan International, Inc. 9.06 8.93 to 9.25
TopBuild Corp. 297.97 293.14 to 303.00
Toronto Dominion Bank (The) 71.30 70.90 to 71.63
Tortoise Energy Infrastructure Corporation 42.34 41.89 to 42.35
Townsquare Media, Inc. 7.09 6.91 to 7.16
TPG RE Finance Trust, Inc. 7.92 7.83 to 7.98
TransAlta Corporation 11.38 11.24 to 11.43
Transcontinental Realty Investors, Inc. 40.55 38.35 to 40.55
Transocean Ltd. 3.09 3.08 to 3.25
Transportadora De Gas Sa Ord B 28.80 27.82 to 29.50
Tredegar Corporation 8.65 8.45 to 8.79
Trinity Industries, Inc. 26.24 25.71 to 26.46
Trinseo S.A. 3.77 3.68 to 3.85
TrueBlue, Inc. 7.08 6.90 to 7.35
Tutor Perini Corporation 41.98 41.38 to 42.83
Two Harbors Investments Corp 10.74 10.52 to 10.87
UGI Corporation 36.37 36.14 to 36.49
Ultrapar Participacoes S.A. 3.18 3.17 to 3.23
UMH Properties, Inc. 16.87 16.62 to 17.00
United Microelectronics Corporation 8.27 8.18 to 8.27
United States Steel Corporation 54.84 54.78 to 54.89
UnitedHealth Group Incorporated 307.20 306.23 to 311.79
Universal Health Realty Income Trust 41.21 40.87 to 41.49
Urban Edge Properties 18.67 18.29 to 18.78
USANA Health Sciences, Inc. 30.44 30.38 to 31.20
VAALCO Energy, Inc. 3.92 3.90 to 4.04
Vail Resorts, Inc. 155.17 154.94 to 160.70
Valero Energy Corporation 139.42 139.28 to 142.53
Valhi, Inc. 15.52 15.52 to 15.75
Valvoline Inc. 36.46 36.12 to 36.95
Vermilion Energy Inc. 8.18 8.16 to 8.34
VICI Properties Inc. 32.33 31.79 to 32.41
Vipshop Holdings Limited 14.72 14.62 to 14.96
Vishay Intertechnology, Inc. 15.45 15.12 to 15.67
Vistra Energy Corp. 181.13 175.22 to 182.06
VOC Energy Trust 2.94 2.87 to 2.97
Vonage Holdings Corp. 18.28 17.55 to 18.37
Vornado Realty Trust 40.52 40.31 to 41.07
Voya Asia Pacific High Dividend Equity Income Fund 6.83 6.77 to 6.85
Voya Emerging Markets High Income Dividend Equity Fund 5.76 5.75 to 5.79
Voya Infrastructure, Industrials and Materials Fund 11.38 11.37 to 11.48
W&T Offshore, Inc. 2.36 2.27 to 2.49
W.P. Carey Inc. 63.71 63.03 to 63.98
Wabash National Corporation 10.39 10.27 to 10.77
Walt Disney Company (The) 117.86 116.84 to 118.75
Watsco, Inc. 450.00 450.00 to 450.00
Wayfair Inc. 49.11 48.35 to 49.77
Welltower Inc. 153.18 151.09 to 153.92
WESCO International, Inc. 176.70 171.66 to 180.01
Western Asset Emerging Markets Debt Fund Inc 9.79 9.79 to 9.83
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.59 11.55 to 11.62
Western Asset Global High Income Fund Inc 6.44 6.44 to 6.48
Western Asset High Income Fund II Inc. 4.25 4.23 to 4.27
Western Asset High Income Opportunity Fund, Inc. 3.92 3.91 to 3.93
Western Asset High Yield Defined Opportunity Fund Inc. 11.89 11.82 to 11.90
Western Asset Intermediate Muni Fund Inc 7.49 7.47 to 7.52
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.39 16.35 to 16.45
Western Asset Investment Grade Income Fund Inc. 12.40 12.39 to 12.47
Western Asset Managed Municipals Fund, Inc. 9.92 9.86 to 9.96
Western Asset Mortgage Defined Opportunity Fund Inc 11.98 11.93 to 11.99
Western Asset Municipal High Income Fund, Inc. 6.94 6.93 to 6.99
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.69 8.65 to 8.70
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.32 8.25 to 8.34
Western Midstream Partners, LP 38.11 37.90 to 38.61
Westwood Holdings Group Inc 16.11 15.66 to 16.15
WEX Inc. 139.21 138.08 to 143.62
Wheaton Precious Metals Corp. 91.07 90.76 to 91.90
Whirlpool Corporation 91.80 91.34 to 92.88
Whitestone REIT 12.40 12.27 to 12.54
Williams-Sonoma, Inc. 160.44 155.84 to 163.00
Wipro Limited 2.98 2.98 to 3.02
Woori Bank 45.36 45.09 to 45.65
Xenia Hotels & Resorts, Inc. 12.28 12.17 to 12.46
Xerox Corporation 5.40 5.38 to 5.61
XPO Logistics, Inc. 120.62 119.31 to 123.96
YPF Sociedad Anonima 35.28 35.17 to 36.34
Zymeworks Inc. 12.63 12.11 to 12.65
Back to top | Use Dark Theme