logo munafa.best
NEWS Gainers Losers
 Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

1088 stocks found forming CLOSED NEAR HIGH

Company Close Range
1st Constitution Bancorp (NJ) 15.46 15.09 to 15.46
Abeona Therapeutics Inc. 2.12 1.92 to 2.12
ACNB Corporation 27.17 26.05 to 27.17
Addus HomeCare Corporation 127.80 121.45 to 127.99
ADMA Biologics Inc 2.43 2.33 to 2.43
ADTRAN, Inc. 17.51 16.80 to 17.55
AdvisorShares Dorsey Wright Micro-Cap ETF 33.94 33.58 to 33.94
Aegion Corp 20.63 20.02 to 20.67
AGM Group Holdings Inc. 15.86 15.12 to 15.86
AgroFresh Solutions, Inc. 2.03 1.94 to 2.03
Akoustis Technologies, Inc. 15.37 14.47 to 15.37
Allied Motion Technologies, Inc. 50.27 49.02 to 50.27
Allot Ltd. 14.57 13.97 to 14.58
Alphatec Holdings, Inc. 14.81 14.25 to 14.84
Altra Industrial Motion Corp. 56.43 55.21 to 56.54
America First Multifamily Investors, L.P. 4.44 4.32 to 4.44
American Airlines Group, Inc. 15.82 15.46 to 15.84
American River Bankshares 13.31 13.00 to 13.31
American Software, Inc. 20.11 19.62 to 20.15
AMERISAFE, Inc. 56.20 54.89 to 56.26
AmeriServ Financial Inc. 3.58 3.40 to 3.58
Ames National Corporation 24.47 23.85 to 24.52
Amkor Technology, Inc. 18.47 18.19 to 18.50
Antares Pharma, Inc. 4.56 4.23 to 4.57
Apogee Enterprises, Inc. 37.88 36.54 to 37.95
Aptevo Therapeutics Inc. 33.55 31.12 to 33.55
Array BioPharma Inc. 51.05 48.42 to 51.05
Arrow Financial Corporation 31.35 30.61 to 31.39
Arrowhead Pharmaceuticals, Inc. 82.07 79.50 to 82.24
ASML Holding N.V. 569.45 562.79 to 570.71
Astec Industries, Inc. 66.99 64.92 to 67.07
AstroNova, Inc. 10.53 10.35 to 10.55
Athenex, Inc. 12.38 11.39 to 12.40
Atlantic Capital Bancshares, Inc. 17.52 16.73 to 17.54
ATN International, Inc. 45.82 43.99 to 45.89
Atrion Corporation 736.00 692.94 to 736.00
Auburn National Bancorporation, Inc. 41.85 39.20 to 41.85
Autolus Therapeutics plc 8.77 8.35 to 8.77
Axonics Modulation Technologies, Inc. 56.55 52.02 to 56.67
Ballard Power Systems, Inc. 37.07 34.23 to 37.15
Bank First National Corporation 70.00 69.10 to 70.00
BankFinancial Corporation 9.07 8.81 to 9.07
Bankwell Financial Group, Inc. 20.35 19.79 to 20.36
BayCom Corp 15.30 14.86 to 15.30
Bilibili Inc. 133.75 122.80 to 134.07
BioLineRx Ltd. 2.53 2.43 to 2.53
Bionano Genomics, Inc. 9.80 8.58 to 9.80
BioSig Technologies, Inc. 4.79 4.62 to 4.80
BJ's Restaurants, Inc. 45.21 42.72 to 45.28
Blackbaud, Inc. 66.04 64.10 to 66.17
BOK Financial Corporation 79.12 77.16 to 79.31
Bridge Bancorp, Inc. 27.24 26.04 to 27.27
Bridgewater Bancshares, Inc. 13.46 13.02 to 13.48
Builders FirstSource, Inc. 42.88 41.62 to 42.94
Business First Bancshares, Inc. 21.38 20.09 to 21.40
C&F Financial Corporation 39.48 38.10 to 39.48
Cal-Maine Foods, Inc. 37.43 36.90 to 37.48
Cambridge Bancorp 77.09 75.10 to 77.14
Capital Bancorp, Inc. 14.65 13.84 to 14.65
Capital City Bank Group 24.57 24.10 to 24.60
Capitala Finance Corp. 16.48 16.00 to 16.48
CareTrust REIT, Inc. 23.01 22.34 to 23.02
CASI Pharmaceuticals, Inc. 3.39 3.16 to 3.39
Cathay General Bancorp 36.82 35.22 to 36.91
CB Financial Services, Inc. 19.45 18.33 to 19.45
Cellect Biotechnology Ltd. 0.24 0.22 to 0.24
Central Garden & Pet Company 42.51 41.55 to 42.55
Century Casinos, Inc. 7.42 6.91 to 7.43
Chembio Diagnostics, Inc. 6.31 6.12 to 6.32
ChemoCentryx, Inc. 64.40 60.08 to 64.49
Children's Place, Inc. (The) 64.41 61.27 to 64.53
China XD Plastics Company Limited 1.14 1.10 to 1.14
Churchill Downs, Incorporated 214.36 208.00 to 214.46
Chuy's Holdings, Inc. 34.93 33.00 to 34.98
Citizens & Northern Corp 20.46 19.76 to 20.47
Citizens Holding Company 20.79 19.61 to 20.79
CNB Financial Corporation 22.95 21.77 to 22.95
Codorus Valley Bancorp, Inc 17.53 16.64 to 17.53
Cogent Communications Holdings, Inc. 61.07 59.00 to 61.16
Colony Bankcorp, Inc. 14.35 13.81 to 14.35
Columbia Sportswear Company 92.26 90.29 to 92.29
Commerce Bancshares, Inc. 69.39 67.95 to 69.55
Community Trust Bancorp, Inc. 39.37 38.32 to 39.37
Commvault Systems, Inc. 59.84 57.80 to 59.96
Computer Programs and Systems, Inc. 30.73 29.77 to 30.79
CONMED Corporation 120.30 117.69 to 120.39
Corcept Therapeutics Incorporated 28.06 27.41 to 28.11
Core-Mark Holding Company, Inc. 33.62 32.60 to 33.67
CRA International,Inc. 59.75 57.18 to 59.85
Creative Realities, Inc. 0.32 0.24 to 0.32
Cross Country Healthcare, Inc. 9.52 9.12 to 9.54
Crown Crafts, Inc. 7.59 7.39 to 7.59
CSG Systems International, Inc. 45.78 44.79 to 45.85
CymaBay Therapeutics Inc. 5.88 5.64 to 5.89
Daily Journal Corp. (S.C.) 340.00 320.50 to 340.00
DarioHealth Corp. 21.99 20.27 to 21.99
Daseke, Inc. 6.10 5.75 to 6.10
Del Taco Restaurants, Inc. 10.07 9.77 to 10.07
Diamond Hill Investment Group, Inc. 153.54 151.18 to 153.54
Digital Turbine, Inc. 67.93 60.31 to 67.98
Dime Community Bancshares, Inc. 17.67 16.95 to 17.67
Discovery, Inc. 40.05 37.50 to 40.05
Dolphin Entertainment, Inc. 0.04 0.03 to 0.04
Domo, Inc. 72.61 69.01 to 72.75
DURECT Corporation 2.25 2.14 to 2.25
Eagle Bancorp Montana, Inc. 20.80 20.00 to 20.80
East West Bancorp, Inc. 62.40 60.48 to 62.52
Eastern Company (The) 25.50 24.03 to 25.50
Echo Global Logistics, Inc. 29.12 27.41 to 29.12
Eidos Therapeutics, Inc. 128.44 119.74 to 128.63
Enanta Pharmaceuticals, Inc. 47.67 46.11 to 47.72
Encore Wire Corporation 60.11 58.85 to 60.15
Esquire Financial Holdings, Inc. 25.10 22.76 to 25.10
Exact Sciences Corporation 150.00 146.20 to 150.32
eXp World Holdings, Inc. 102.92 96.28 to 103.11
Exponent, Inc. 93.24 91.20 to 93.36
F5 Networks, Inc. 204.32 198.52 to 204.55
Farmer Brothers Company 5.77 5.59 to 5.78
Farmers & Merchants Bancorp, Inc. 24.45 23.63 to 24.48
Farmers National Banc Corp. 13.96 13.51 to 13.98
FARO Technologies, Inc. 76.00 74.02 to 76.02
Fidelity D & D Bancorp, Inc. 56.79 54.01 to 56.79
Financial Institutions, Inc. 24.21 23.76 to 24.24
First Bancorp, Inc (ME) 26.09 25.24 to 26.14
First Bank 9.69 9.01 to 9.69
First Busey Corporation 23.25 22.50 to 23.30
First Business Financial Services, Inc. 20.41 19.25 to 20.41
First Financial Bankshares, Inc. 40.81 39.12 to 40.89
First Financial Northwest, Inc. 13.02 12.75 to 13.02
First Foundation Inc. 21.29 20.17 to 21.32
First Guaranty Bancshares, Inc. 16.72 16.12 to 16.74
First Internet Bancorp 32.49 31.00 to 32.49
First Interstate BancSystem, Inc. 42.01 40.70 to 42.08
First Mid-Illinois Bancshares, Inc. 35.99 34.70 to 35.99
First Midwest Bancorp, Inc. 18.10 17.50 to 18.14
First Northwest Bancorp 16.32 15.50 to 16.32
First Trust Cloud Computing ETF 100.15 98.44 to 100.25
First Trust Dorsey Wright People's Portfolio ETF 29.18 28.82 to 29.18
First Trust Mid Cap Growth AlphaDEX Fund 70.90 70.03 to 70.90
First Trust Multi Cap Value AlphaDEX Fund 61.71 61.07 to 61.76
First Trust NASDAQ ABA Community Bank Index Fund 49.53 48.18 to 49.53
First Trust Nasdaq Artificial Intelligence and Robotics ETF 55.61 54.82 to 55.64
First Trust Nasdaq Bank ETF 26.50 26.13 to 26.50
First Trust NASDAQ Clean Edge Green Energy Index Fund 86.71 84.27 to 86.74
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 86.29 85.24 to 86.33
First Trust Nasdaq Oil & Gas ETF 13.21 12.84 to 13.21
First Trust RBA American Industrial Renaissance ETF 37.49 36.70 to 37.49
First Trust Small Cap Core AlphaDEX Fund 85.66 83.03 to 85.66
First Trust Small Cap Growth AlphaDEX Fund 70.34 68.60 to 70.38
First Trust Small Cap US Equity Select ETF 25.89 25.37 to 25.89
First Trust Small Cap Value AlphaDEX Fund 45.14 44.15 to 45.14
Firsthand Technology Value Fund, Inc. 5.15 5.01 to 5.15
FLIR Systems, Inc. 54.36 53.58 to 54.48
Flushing Financial Corporation 18.84 18.33 to 18.87
FNCB Bancorp Inc. 6.31 6.15 to 6.31
Forrester Research, Inc. 44.14 42.88 to 44.22
Forterra, Inc. 21.04 20.11 to 21.09
Frequency Electronics, Inc. 10.85 10.49 to 10.85
Freshpet, Inc. 148.72 144.09 to 148.99
frontdoor, inc. 56.03 55.26 to 56.13
FS Bancorp, Inc. 56.42 54.74 to 56.44
Full House Resorts, Inc. 5.34 5.08 to 5.34
Fulton Financial Corporation 14.80 14.12 to 14.82
FVCBankcorp, Inc. 16.00 15.31 to 16.00
Galapagos NV 111.19 106.92 to 111.22
Gencor Industries Inc. 12.99 12.57 to 12.99
General Finance Corporation 8.76 8.51 to 8.77
General Finance Corporation 103.74 102.60 to 103.74
Gibraltar Industries, Inc. 96.39 92.99 to 96.45
Glacier Bancorp, Inc. 51.20 48.60 to 51.27
Global X E-commerce ETF 34.72 34.32 to 34.73
Glu Mobile Inc. 9.92 9.58 to 9.93
Gossamer Bio, Inc. 10.46 10.05 to 10.46
Great Southern Bancorp, Inc. 51.16 49.09 to 51.25
Green Plains, Inc. 19.47 18.16 to 19.51
GWG Holdings, Inc 7.80 6.99 to 7.80
Halozyme Therapeutics, Inc. 49.50 46.68 to 49.55
Hancock Whitney Corporation 38.17 36.91 to 38.23
Hanmi Financial Corporation 12.47 12.10 to 12.50
HarborOne Bancorp, Inc. 11.08 10.87 to 11.10
Hawaiian Holdings, Inc. 20.74 19.86 to 20.76
Hawkins, Inc. 54.50 52.77 to 54.56
HealthStream, Inc. 25.11 24.45 to 25.15
Heritage Commerce Corp 9.78 9.35 to 9.79
Herman Miller, Inc. 36.78 35.87 to 36.82
Hibbett Sports, Inc. 54.28 50.56 to 54.39
Hingham Institution for Savings 237.75 229.97 to 237.75
HMN Financial, Inc. 18.03 17.75 to 18.03
Home Bancorp, Inc. 29.79 28.99 to 29.82
HomeTrust Bancshares, Inc. 20.64 19.55 to 20.64
Horizon Bancorp, Inc. 17.35 16.57 to 17.37
Hoth Therapeutics, Inc. 2.32 2.18 to 2.32
Hovnanian Enterprises Inc 9.40 8.87 to 9.40
Hudson Technologies, Inc. 1.20 1.14 to 1.20
Hurco Companies, Inc. 32.37 31.36 to 32.42
HV Bancorp, Inc. 17.40 16.51 to 17.40
IBEX Holdings Limited 20.33 18.92 to 20.33
Icahn Enterprises L.P. 56.77 55.35 to 56.80
ICF International, Inc. 81.54 80.18 to 81.69
Iconix Brand Group, Inc. 1.53 1.40 to 1.53
Identiv, Inc. 8.30 7.80 to 8.30
IES Holdings, Inc. 49.92 48.35 to 49.97
IMAC Holdings, Inc. 0.45 0.39 to 0.45
Independent Bank Corporation 20.13 19.55 to 20.16
Infinera Corporation 9.73 9.38 to 9.73
Innospec Inc. 96.61 93.19 to 96.77
Innoviva, Inc. 12.34 11.97 to 12.36
Inogen, Inc 46.92 45.71 to 47.00
Inspired Entertainment, Inc. 6.55 6.06 to 6.55
Interface, Inc. 11.03 10.58 to 11.05
Invesco DWA Basic Materials Momentum ETF 74.51 73.39 to 74.51
Invesco DWA Energy Momentum ETF 20.64 19.62 to 20.64
Invesco DWA Healthcare Momentum ETF 175.87 171.88 to 175.92
Invesco DWA SmallCap Momentum ETF 85.00 82.30 to 85.05
Invesco DWA Technology Momentum ETF 155.17 152.35 to 155.17
Invesco DWA Utilities Momentum ETF 31.74 31.39 to 31.76
Invesco FTSE RAFI US 1500 Small-Mid ETF 165.25 161.77 to 165.35
Invesco KBW Regional Banking ETF 53.28 51.46 to 53.28
Invesco S&P SmallCap Consumer Discretionary ETF 94.80 92.00 to 94.80
Invesco S&P SmallCap Energy ETF 5.37 5.06 to 5.37
Invesco S&P SmallCap Financials ETF 52.22 50.92 to 52.22
Invesco S&P SmallCap Health Care ETF 185.85 182.79 to 185.85
Invesco S&P SmallCap Industrials ETF 86.68 84.95 to 86.68
Invesco S&P SmallCap Information Technology ETF 136.87 134.00 to 136.92
Invesco S&P SmallCap Materials ETF 61.31 59.56 to 61.31
Invesco S&P SmallCap Utilities & Communication Services ETF 57.79 56.70 to 57.79
Invesco Strategic US Small Company ETF 32.15 31.56 to 32.15
Invesco Water Resources ETF 48.90 48.15 to 48.95
Investar Holding Corporation 17.76 16.80 to 17.76
Investors Title Company 150.49 146.05 to 150.49
IQ Chaikin U.S. Small Cap ETF 31.83 31.22 to 31.83
iRobot Corporation 98.94 94.28 to 99.07
iShares S&P Global Clean Energy Index Fund 32.90 32.16 to 32.93
iShares S&P Small-Cap 600 Growth ETF 125.75 122.91 to 125.92
Itron, Inc. 98.11 94.59 to 98.33
J & J Snack Foods Corp. 153.09 149.25 to 153.17
Jack In The Box Inc. 101.71 98.35 to 101.88
Janus Henderson Small Cap Growth Alpha ETF 67.77 66.54 to 67.77
JetBlue Airways Corporation 15.29 15.02 to 15.30
Johnson Outdoors Inc. 116.60 113.92 to 116.74
Kamada Ltd. 6.95 6.67 to 6.95
Kelly Services, Inc. 21.00 20.37 to 21.00
Kforce, Inc. 45.66 44.00 to 45.76
Kimball Electronics, Inc. 18.12 17.60 to 18.14
L.B. Foster Company 15.55 14.91 to 15.58
Lakeland Bancorp, Inc. 13.61 13.21 to 13.61
Legg Mason Small-Cap Quality Value ETF 32.75 32.27 to 32.75
Leisure Acquisition Corp. 13.00 12.70 to 13.00
Level One Bancorp, Inc. 20.78 19.70 to 20.78
Liberty Latin America Ltd. 10.72 10.32 to 10.73
Liberty Media Corporation 26.10 25.14 to 26.14
Liberty TripAdvisor Holdings, Inc. 33.50 31.30 to 33.50
Lifetime Brands, Inc. 15.86 15.10 to 15.86
Limelight Networks, Inc. 4.55 4.34 to 4.56
Limestone Bancorp, Inc. 13.76 13.40 to 13.76
Limoneira Co 16.93 16.41 to 16.94
Lindblad Expeditions Holdings Inc. 17.61 16.96 to 17.62
Liquidity Services, Inc. 19.05 17.81 to 19.08
LivaNova PLC 66.44 65.15 to 66.54
Live Oak Bancshares, Inc. 48.78 46.71 to 48.87
LivePerson, Inc. 66.00 63.88 to 66.07
LSI Industries Inc. 10.75 9.85 to 10.75
Luminex Corporation 28.57 27.75 to 28.61
Luna Innovations Incorporated 11.50 11.05 to 11.50
Macatawa Bank Corporation 8.97 8.70 to 8.97
Mackinac Financial Corporation 13.34 12.70 to 13.36
Magyar Bancorp, Inc. 10.04 9.72 to 10.04
ManTech International Corporation 101.20 98.00 to 101.35
Marten Transport, Ltd. 17.66 17.35 to 17.69
Mattel, Inc. 18.37 17.81 to 18.41
Matthews International Corporation 31.62 30.92 to 31.69
McGrath RentCorp 73.30 71.66 to 73.43
MEI Pharma, Inc. 2.99 2.86 to 2.99
Mercantil Bank Holding Corporation 15.30 13.95 to 15.31
Mercantil Bank Holding Corporation 12.50 12.25 to 12.50
Mercantile Bank Corporation 29.42 28.29 to 29.46
Meridian Bancorp, Inc. 15.78 15.29 to 15.80
Merit Medical Systems, Inc. 57.81 56.32 to 57.90
Meta Financial Group, Inc. 39.03 37.08 to 39.08
MGP Ingredients, Inc. 53.13 51.44 to 53.25
Mirati Therapeutics, Inc. 214.45 211.15 to 214.75
Mitek Systems, Inc. 18.84 17.40 to 18.87
Morningstar, Inc. 240.36 231.96 to 240.91
MYR Group, Inc. 65.79 63.03 to 65.90
National Bankshares, Inc. 32.65 31.73 to 32.72
National Energy Services Reunited Corp. 10.29 9.41 to 10.30
National Energy Services Reunited Corp. 1.54 1.40 to 1.54
National Research Corporation 48.31 47.41 to 48.36
National Western Life Group, Inc. 204.70 200.50 to 204.70
Natural Health Trends Corp. 5.50 5.43 to 5.50
Net 1 UEPS Technologies, Inc. 5.13 4.99 to 5.14
NetScout Systems, Inc. 30.11 28.50 to 30.18
New York Mortgage Trust, Inc. 3.94 3.83 to 3.94
NextGen Healthcare, Inc. 22.95 21.67 to 23.00
NI Holdings, Inc. 17.18 16.47 to 17.18
NIC Inc. 29.76 29.09 to 29.82
NN, Inc. 6.22 5.90 to 6.23
Northwest Bancshares, Inc. 13.86 13.46 to 13.89
Norwood Financial Corp. 25.42 25.15 to 25.45
Novavax, Inc. 126.98 121.43 to 127.21
NV5 Global, Inc. 94.35 90.56 to 94.58
Oak Valley Bancorp (CA) 16.15 15.18 to 16.15
OceanFirst Financial Corp. 19.86 19.28 to 19.89
OFS Credit Company, Inc. 13.47 13.02 to 13.49
Ohio Valley Banc Corp. 23.94 23.22 to 23.94
Old National Bancorp 18.11 17.30 to 18.14
Ollie's Bargain Outlet Holdings, Inc. 94.49 91.93 to 94.63
Omnicell, Inc. 123.23 119.52 to 123.35
OneSpan Inc. 24.64 23.89 to 24.66
Optibase Ltd. 11.80 11.43 to 11.80
OptimizeRx Corporation 44.66 42.42 to 44.76
OptimumBank Holdings, Inc. 3.70 3.45 to 3.70
Origin Bancorp, Inc. 30.28 29.40 to 30.35
Orrstown Financial Services Inc 18.61 17.69 to 18.64
Orthofix Medical Inc. 43.93 42.69 to 43.97
Outlook Therapeutics, Inc. 0.25 0.21 to 0.25
Pacific City Financial Corporation 12.45 11.83 to 12.48
Pacific Ethanol, Inc. 6.75 6.27 to 6.75
Papa John's International, Inc. 98.82 95.02 to 98.98
Paratek Pharmaceuticals, Inc. 6.66 6.04 to 6.67
Parke Bancorp, Inc. 18.31 17.51 to 18.31
Patterson Companies, Inc. 32.50 30.91 to 32.54
PAVmed Inc. 0.52 0.43 to 0.52
PC Connection, Inc. 53.10 51.66 to 53.14
PDC Energy, Inc. 25.12 23.13 to 25.13
Peapack-Gladstone Financial Corporation 25.56 24.64 to 25.62
Peoples Bancorp Inc. 31.38 30.46 to 31.41
Peoples Financial Services Corp. 40.35 38.30 to 40.40
PGT Innovations, Inc. 23.52 22.90 to 23.54
Phio Pharmaceuticals Corp. 0.25 0.22 to 0.25
Phunware, Inc. 0.26 0.22 to 0.26
Pinnacle Financial Partners, Inc. 73.18 69.48 to 73.24
Plug Power, Inc. 66.87 61.96 to 67.02
Popular, Inc. 59.80 58.23 to 59.91
PotlatchDeltic Corporation 52.77 50.84 to 52.80
Preferred Bank 51.04 48.97 to 51.10
Preformed Line Products Company 69.71 68.00 to 69.71
Principal Healthcare Innovators Index ETF 64.66 63.40 to 64.66
Prudential Bancorp, Inc. 12.20 11.68 to 12.20
Purple Innovation, Inc. 38.03 34.72 to 38.11
Pyxis Tankers Inc. 1.06 0.98 to 1.06
QuinStreet, Inc. 22.07 21.17 to 22.11
Qurate Retail, Inc. 11.73 11.47 to 11.75
R1 RCM Inc. 26.53 25.61 to 26.53
RADA Electronic Industries Ltd. 11.07 10.12 to 11.08
Rambus, Inc. 20.64 20.25 to 20.67
RBB Bancorp 17.98 17.37 to 18.00
Reading International Inc 22.55 20.50 to 22.55
Red Rock Resorts, Inc. 25.75 25.25 to 25.79
Reliant Bancorp, Inc. 20.26 19.54 to 20.26
Renasant Corporation 38.35 36.80 to 38.44
Rent-A-Center Inc. 47.91 46.70 to 48.01
Repligen Corporation 219.32 216.14 to 219.44
Republic Bancorp, Inc. 39.56 37.61 to 39.56
Retail Opportunity Investments Corp. 14.39 13.91 to 14.42
RGC Resources Inc. 24.04 23.55 to 24.04
Richardson Electronics, Ltd. 6.52 6.26 to 6.52
Rimini Street, Inc. 7.50 7.05 to 7.50
Riverview Bancorp Inc 5.34 5.18 to 5.34
Rocky Brands, Inc. 30.64 28.79 to 30.66
Rush Enterprises, Inc. 46.20 44.10 to 46.29
Rush Enterprises, Inc. 43.19 40.01 to 43.19
Ryanair Holdings plc 104.98 102.90 to 105.06
Sabra Health Care REIT, Inc. 17.28 16.96 to 17.30
Saga Communications, Inc. 21.79 21.19 to 21.79
Salisbury Bancorp, Inc. 38.20 35.75 to 38.20
Sapiens International Corporation N.V. 34.45 33.04 to 34.52
Scholar Rock Holding Corporation 57.46 53.10 to 57.50
Scholastic Corporation 26.75 25.95 to 26.79
Scientific Games Corp 45.06 42.37 to 45.17
SecureWorks Corp. 14.94 14.40 to 14.97
Security National Financial Corporation 9.24 8.82 to 9.25
Select Bancorp, Inc. 10.07 9.43 to 10.07
Semtech Corporation 82.82 81.20 to 83.00
ServisFirst Bancshares, Inc. 43.23 41.72 to 43.28
Severn Bancorp Inc 7.71 7.45 to 7.71
Shore Bancshares Inc 14.43 13.75 to 14.43
SI-BONE, Inc. 31.20 30.00 to 31.23
Sierra Bancorp 24.99 23.88 to 24.99
Signature Bank 160.27 152.14 to 160.63
Simulations Plus, Inc. 74.61 71.73 to 74.79
SmartFinancial, Inc. 20.45 19.81 to 20.47
SolarEdge Technologies, Inc. 321.12 307.01 to 321.75
Sol-Gel Technologies Ltd. 10.47 10.14 to 10.47
Southern Missouri Bancorp, Inc. 32.92 30.99 to 32.96
Southern National Bancorp of Virginia, Inc. 12.78 12.15 to 12.80
SP Plus Corporation 31.61 29.67 to 31.68
Spirit Airlines, Inc. 27.67 26.66 to 27.69
Sprouts Farmers Market, Inc. 21.41 20.91 to 21.45
STAAR Surgical Company 91.37 88.77 to 91.44
Stamps.com Inc. 231.13 223.17 to 231.37
Sterling Construction Company Inc 23.68 22.61 to 23.73
Stock Yards Bancorp, Inc. 42.86 41.09 to 42.87
Summit Financial Group, Inc. 22.41 21.10 to 22.41
SunPower Corporation 47.21 41.01 to 47.22
Supernus Pharmaceuticals, Inc. 29.94 28.04 to 29.98
Sykes Enterprises, Incorporated 41.27 39.84 to 41.35
Taitron Components Incorporated 3.24 3.16 to 3.24
Tesla, Inc. 846.64 828.62 to 848.00
Tetra Tech, Inc. 142.42 134.86 to 142.69
Texas Roadhouse, Inc. 79.71 77.63 to 79.87
TFS Financial Corporation 19.05 18.63 to 19.06
TG Therapeutics, Inc. 49.42 46.79 to 49.53
The Andersons, Inc. 25.25 24.25 to 25.31
The Bank of Princeton 23.28 22.82 to 23.28
The Chefs' Warehouse, Inc. 28.62 27.64 to 28.68
The Community Financial Corporation 26.89 26.55 to 26.89
The Dixie Group, Inc. 3.60 3.38 to 3.60
The First Bancshares, Inc. 32.57 31.07 to 32.58
The First of Long Island Corporation 17.95 17.26 to 17.99
The Long-Term Care ETF 30.70 30.01 to 30.70
Timberland Bancorp, Inc. 27.80 27.16 to 27.80
Tottenham Acquisition I Limited 1.07 0.90 to 1.07
ToughBuilt Industries, Inc. 0.59 0.52 to 0.59
Towne Bank 25.73 24.36 to 25.76
Transcat, Inc. 37.42 36.31 to 37.42
Tribune Publishing Company 15.84 14.92 to 15.84
TriCo Bancshares 40.37 39.26 to 40.44
Trident Acquisitions Corp. 15.60 15.01 to 15.61
Trimble Inc. 70.76 69.12 to 70.88
TriState Capital Holdings, Inc. 19.47 18.57 to 19.51
Trustmark Corporation 30.52 29.72 to 30.59
TSR, Inc. 7.06 6.55 to 7.06
Umpqua Holdings Corporation 16.04 15.56 to 16.05
United Bankshares, Inc. 35.68 34.54 to 35.74
United Fire Group, Inc 30.85 29.58 to 30.91
Unity Bancorp, Inc. 19.38 17.20 to 19.38
Universal Logistics Holdings, Inc. 23.26 22.69 to 23.27
UroGen Pharma Ltd. 21.00 20.26 to 21.02
US Ecology, Inc. 36.65 35.72 to 36.71
Utah Medical Products, Inc. 87.23 85.50 to 87.23
Valley National Bancorp 10.99 10.52 to 11.00
Value Line, Inc. 30.65 29.30 to 30.65
VanEck Vectors Biotech ETF 187.27 184.85 to 187.45
VanEck Vectors Pharmaceutical ETF 70.65 69.64 to 70.72
Vanguard Russell 2000 ETF 173.61 169.56 to 173.85
Vanguard Russell 2000 Growth ETF 230.10 225.72 to 230.33
Vanguard Russell 2000 Value ETF 125.91 122.75 to 125.97
Varonis Systems, Inc. 184.02 179.90 to 184.32
Veeco Instruments Inc. 20.68 20.28 to 20.70
Vera Bradley, Inc. 8.47 8.13 to 8.49
Vericel Corporation 41.23 39.16 to 41.31
Verint Systems Inc. 72.18 70.11 to 72.32
VictoryShares US Discovery Enhanced Volatility Wtd ETF 54.13 53.43 to 54.19
VictoryShares US Small Cap High Div Volatility Wtd ETF 52.94 51.89 to 52.94
Viper Energy Partners LP 14.60 13.69 to 14.61
VirTra, Inc. 4.05 3.95 to 4.05
VSE Corporation 41.39 39.53 to 41.39
Walgreens Boots Alliance, Inc. 47.45 46.14 to 47.46
Washington Federal, Inc. 28.57 27.91 to 28.63
Washington Trust Bancorp, Inc. 46.65 45.30 to 46.74
Werner Enterprises, Inc. 42.96 42.37 to 42.98
WesBanco, Inc. 31.65 30.22 to 31.69
West Bancorporation 21.01 20.39 to 21.03
Westamerica Bancorporation 61.52 58.50 to 61.67
Wingstop Inc. 155.44 150.62 to 155.82
Winmark Corporation 183.99 180.11 to 183.99
WisdomTree China ex-State-Owned Enterprises Fund 74.79 74.00 to 74.96
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 41.94 41.30 to 42.00
Workday, Inc. 235.53 230.53 to 236.06
Xperi Corporation 21.83 21.22 to 21.87
YRC Worldwide, Inc. 5.45 5.16 to 5.46
Zions Bancorporation N.A. 48.12 46.61 to 48.16
Zix Corporation 8.49 8.15 to 8.49
Zogenix, Inc. 19.30 18.01 to 19.31
Zosano Pharma Corporation 1.08 1.00 to 1.08
Zscaler, Inc. 217.36 211.06 to 217.73
A.H. Belo Corporation 1.97 1.93 to 1.97
A10 Networks, Inc. 9.91 9.50 to 9.91
AAR Corp. 37.16 36.21 to 37.22
Aaron's, Inc. 20.70 19.52 to 20.70
Aberdeen Global Premier Properties Fund 5.50 5.39 to 5.50
ABM Industries Incorporated 39.69 38.31 to 39.73
Acadia Realty Trust 15.09 14.38 to 15.09
Acco Brands Corporation 8.80 8.39 to 8.80
Advanced Drainage Systems, Inc. 94.05 89.79 to 94.15
AdvanSix Inc. 22.77 21.77 to 22.80
Affiliated Managers Group, Inc. 113.11 111.38 to 113.36
Agree Realty Corporation 64.84 63.52 to 64.92
Alexander & Baldwin, Inc. 16.68 16.07 to 16.69
Alexander's, Inc. 279.68 273.56 to 279.68
Alliance Data Systems Corporation 70.82 69.03 to 70.97
Aluminum Corporation of China Limited 8.50 8.30 to 8.50
American Assets Trust, Inc. 28.98 28.20 to 29.04
American Realty Investors, Inc. 9.58 8.91 to 9.58
American States Water Company 80.51 78.88 to 80.59
AMN Healthcare Services Inc 75.08 71.47 to 75.12
Antero Resources Corporation 6.67 6.29 to 6.68
Anworth Mortgage Asset Corporation 2.64 2.57 to 2.64
Apartment Investment and Management Company 4.81 4.66 to 4.82
Apollo Commercial Real Estate Finance 11.84 11.52 to 11.84
Apple Hospitality REIT, Inc. 13.21 12.78 to 13.23
Applied Industrial Technologies, Inc. 84.32 81.70 to 84.49
Archrock, Inc. 9.75 9.01 to 9.75
Arcosa, Inc. 62.48 60.63 to 62.48
Ardmore Shipping Corporation 3.35 3.24 to 3.35
Ares Commercial Real Estate Corporation 12.14 11.75 to 12.15
Argan, Inc. 44.86 44.00 to 44.96
Argo Group International Holdings, Ltd. 44.66 43.23 to 44.69
ARMOUR Residential REIT, Inc. 11.31 11.09 to 11.31
ASGN Incorporated 90.41 87.85 to 90.54
Associated Capital Group, Inc. 35.25 34.25 to 35.25
Assured Guaranty Ltd. 36.27 35.60 to 36.35
Atkore International Group Inc. 48.38 47.11 to 48.41
Avanos Medical, Inc. 47.56 46.74 to 47.58
Avaya Holdings Corp. 23.50 21.42 to 23.53
Axos Financial, Inc. 41.74 40.00 to 41.77
Azul S.A. 21.21 20.50 to 21.26
Badger Meter, Inc. 100.08 96.55 to 100.08
Banc of California, Inc. 17.90 17.26 to 17.94
Banco Bradesco Sa 4.16 3.99 to 4.16
Banco Latinoamericano de Comercio Exterior, S.A. 15.65 15.08 to 15.66
BancorpSouth Bank 30.37 29.03 to 30.39
Bank of Hawaii Corporation 84.11 81.49 to 84.24
Bank of N.T. Butterfield & Son Limited (The) 33.57 32.60 to 33.61
Barnes Group, Inc. 54.29 39.84 to 54.32
Benchmark Electronics, Inc. 27.10 26.46 to 27.12
Berkshire Hills Bancorp, Inc. 19.26 18.18 to 19.29
BHP Group Plc 58.27 57.11 to 58.39
BlackRock Energy and Resources Trust 7.78 7.65 to 7.78
BlackRock Municipal Income Investment Trust 13.84 13.70 to 13.86
Bloom Energy Corporation 40.18 36.90 to 40.25
Boise Cascade, L.L.C. 53.32 51.40 to 53.32
Boot Barn Holdings, Inc. 58.35 57.14 to 58.46
Booz Allen Hamilton Holding Corporation 95.93 94.50 to 96.03
Boston Beer Company, Inc. (The) 930.19 913.56 to 930.96
BP Midstream Partners LP 12.52 12.03 to 12.53
BRF S.A. 3.82 3.71 to 3.82
BrightView Holdings, Inc. 16.11 15.53 to 16.13
Brixmor Property Group Inc. 17.22 16.69 to 17.26
Brookfield Business Partners L.P. 38.03 37.57 to 38.07
Brookfield Renewable Partners L.P. 49.36 48.18 to 49.41
BRT Apartments Corp. 15.46 14.63 to 15.49
Buckle, Inc. (The) 33.80 32.90 to 33.81
Cabot Corporation 47.10 46.27 to 47.12
Cactus, Inc. 29.02 27.13 to 29.06
CAI International, Inc. 34.91 33.75 to 34.96
Caleres, Inc. 16.76 16.08 to 16.77
California Water Service Group Holding 54.34 53.20 to 54.43
Callaway Golf Company 28.95 28.27 to 28.98
Capital Trust, Inc. 27.47 26.76 to 27.53
Capstead Mortgage Corporation 5.82 5.69 to 5.82
Carriage Services, Inc. 34.81 33.57 to 34.82
Cars.com Inc. 13.60 12.87 to 13.60
Celestica, Inc. 8.84 8.70 to 8.85
Centrais Electricas Brasileiras S.A.- Eletrobras 5.80 5.38 to 5.80
Century Communities, Inc. 51.09 48.72 to 51.15
ChannelAdvisor Corporation 20.04 19.19 to 20.04
Chatham Lodging Trust (REIT) 11.61 11.14 to 11.61
Cherry Hill Mortgage Investment Corporation 9.27 8.97 to 9.27
China Telecom Corp Ltd 26.45 24.55 to 26.45
CIT Group Inc (DEL) 39.73 38.71 to 39.76
Citizens, Inc. 6.04 5.81 to 6.04
City Office REIT, Inc. 9.75 9.52 to 9.77
Clean Harbors, Inc. 83.83 82.33 to 84.00
ClearBridge Energy Midstream Opportunity Fund Inc. 15.36 14.87 to 15.36
Clorox Company (The) 202.35 198.32 to 202.79
CNX Resources Corporation 8.98 8.61 to 9.00
CNX Resources Corporation 12.69 11.86 to 12.71
Colfax Corporation 40.60 39.35 to 40.68
Colfax Corporation 167.94 165.37 to 167.94
Colony Capital, Inc. 4.77 4.64 to 4.77
Columbia Property Trust, Inc. 14.14 13.66 to 14.16
Commercial Metals Company 21.52 20.43 to 21.55
Community Bank System, Inc. 70.58 66.97 to 70.60
Community Healthcare Trust Incorporated 49.14 47.64 to 49.15
Comp En De Mn Cemig ADS 3.04 2.80 to 3.04
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 7.59 7.29 to 7.60
Compass Minerals International, Inc. 62.27 61.32 to 62.42
Conduent Incorporated 5.25 5.01 to 5.25
Continental Resources, Inc. 19.02 18.03 to 19.06
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 11.17 10.97 to 11.19
CorEnergy Infrastructure Trust, Inc. 8.09 7.55 to 8.10
CorePoint Lodging Inc. 7.39 6.67 to 7.40
Corporacion America Airports SA 3.84 3.70 to 3.84
Costamare Inc. 8.81 8.27 to 8.81
Covanta Holding Corporation 14.52 14.14 to 14.53
Credicorp Ltd. 154.84 151.91 to 155.05
Crestwood Equity Partners LP 19.85 18.88 to 19.88
CrossAmerica Partners LP 19.11 18.05 to 19.11
Cullen/Frost Bankers, Inc. 96.66 94.29 to 96.81
CURO Group Holdings Corp. 14.91 14.38 to 14.94
Cushman & Wakefield plc 15.20 14.60 to 15.21
CVR Energy Inc. 18.77 17.95 to 18.80
Danaos Corporation 30.08 27.06 to 30.10
Delek Logistics Partners, L.P. 38.18 36.50 to 38.23
Deluxe Corporation 33.99 32.81 to 34.05
DHI Group, Inc. 2.53 2.37 to 2.53
DHT Holdings, Inc. 5.51 5.31 to 5.51
Diamondrock Hospitality Company 8.88 8.58 to 8.89
Dick's Sporting Goods Inc 68.12 65.77 to 68.24
Dine Brands Global, Inc. 74.12 70.75 to 74.28
Donaldson Company, Inc. 59.40 58.25 to 59.50
Dorian LPG Ltd. 12.67 12.21 to 12.67
Douglas Dynamics, Inc. 43.65 42.55 to 43.67
Dril-Quip, Inc. 33.10 30.93 to 33.17
Duke Realty Corporation 40.24 39.70 to 40.25
Dycom Industries, Inc. 89.88 87.51 to 90.00
Eagle Point Credit Company Inc. 11.30 11.00 to 11.30
Earthstone Energy, Inc. 5.67 5.37 to 5.67
Eli Lilly and Company 206.14 200.56 to 206.54
Ellington Residential Mortgage REIT 12.50 12.17 to 12.50
EMCOR Group, Inc. 97.27 94.07 to 97.35
Enersys 93.19 90.81 to 93.39
ENI S.p.A. 20.95 20.62 to 20.95
Ennis, Inc. 18.70 18.34 to 18.73
EnPro Industries 81.73 79.74 to 81.82
Entergy Arkansas, LLC 26.20 25.80 to 26.24
Entergy Mississippi, LLC 26.55 26.19 to 26.61
Entravision Communications Corporation 3.25 3.08 to 3.25
Enviva Partners, LP 49.01 47.92 to 49.01
Enzo Biochem, Inc. 3.06 2.94 to 3.06
EOG Resources, Inc. 54.86 52.94 to 54.98
ESCO Technologies Inc. 106.21 103.23 to 106.25
Ethan Allen Interiors Inc. 24.25 23.39 to 24.27
European Equity Fund, Inc. (The) 10.72 10.59 to 10.72
Evolent Health, Inc 18.76 17.69 to 18.76
Exterran Corporation 4.83 4.50 to 4.83
F.N.B. Corporation 10.51 10.21 to 10.51
FB Financial Corporation 37.36 35.70 to 37.38
FBL Financial Group, Inc. 57.76 56.11 to 57.77
Federal Signal Corporation 35.28 34.51 to 35.28
First BanCorp. 10.06 9.55 to 10.07
First Commonwealth Financial Corporation 12.67 12.14 to 12.69
FIRST REPUBLIC BANK 156.53 152.71 to 156.75
First Trust New Opportunities MLP & Energy Fund 4.74 4.62 to 4.74
Fly Leasing Limited 10.05 9.51 to 10.06
Franklin Covey Company 24.96 24.04 to 25.01
Frontline Ltd. 6.18 6.03 to 6.19
Gamco Investors, Inc. 17.50 17.20 to 17.50
GCP Applied Technologies Inc. 24.80 24.04 to 24.86
Genco Shipping & Trading Limited 8.70 8.35 to 8.71
General Mills, Inc. 55.97 54.76 to 56.09
Genesco Inc. 37.96 36.06 to 38.00
Gerdau S.A. 4.63 4.52 to 4.64
Getty Realty Corporation 27.24 26.44 to 27.26
Glatfelter 18.33 17.86 to 18.33
Global Net Lease, Inc. 16.97 16.51 to 17.01
Gorman-Rupp Company (The) 33.81 32.62 to 33.84
Gray Television, Inc. 17.00 16.30 to 17.00
Great Ajax Corp. 10.74 10.40 to 10.74
GreenTree Hospitality Group Ltd. 13.14 12.82 to 13.15
Greif Bros. Corporation 49.78 47.87 to 49.87
Greif Bros. Corporation 51.04 49.01 to 51.04
Hanger, Inc. 22.87 22.06 to 22.92
Harsco Corporation 18.18 17.21 to 18.20
Haverty Furniture Companies, Inc. 33.58 32.28 to 33.59
HC2 Holdings, Inc. 3.66 3.43 to 3.66
HDFC Bank Limited 74.25 71.93 to 74.26
Helix Energy Solutions Group, Inc. 4.51 4.21 to 4.51
Helmerich & Payne, Inc. 25.34 23.64 to 25.38
Herc Holdings Inc. 72.09 68.83 to 72.22
Hilltop Holdings Inc. 32.97 30.91 to 32.98
HNI Corporation 34.49 33.72 to 34.52
Holly Energy Partners, L.P. 15.12 14.45 to 15.13
HollyFrontier Corporation 29.06 27.69 to 29.11
Howard Hughes Corporation (The) 88.69 86.76 to 88.83
Hubbell Inc 166.43 163.54 to 166.53
Hyster-Yale Materials Handling, Inc. 86.23 82.45 to 86.41
Imax Corporation 18.47 17.92 to 18.50
Independence Holding Company 42.23 40.74 to 42.23
Independence Realty Trust, Inc. 13.72 13.50 to 13.72
Integer Holdings Corporation 79.05 77.48 to 79.19
International Seaways, Inc. 17.23 16.46 to 17.26
JELD-WEN Holding, Inc. 29.37 28.40 to 29.41
JinkoSolar Holding Company Limited 68.50 64.90 to 68.60
John Hancock Financial Opportunities Fund 32.97 32.14 to 32.97
Kadant Inc 152.26 147.20 to 152.57
Kaman Corporation 56.62 54.51 to 56.62
KAR Auction Services, Inc 18.56 18.12 to 18.56
Kennedy-Wilson Holdings Inc. 17.73 17.37 to 17.77
Kite Realty Group Trust 16.81 15.95 to 16.83
Knoll, Inc. 16.27 15.62 to 16.29
Kohl's Corporation 45.18 43.79 to 45.21
Koppers Holdings Inc. 35.67 34.24 to 35.71
Kronos Worldwide Inc 15.37 14.88 to 15.40
L.S. Starrett Company (The) 4.78 4.49 to 4.79
Ladder Capital Corp 10.49 10.13 to 10.49
Laredo Petroleum, Inc. 25.10 23.00 to 25.13
Lazard Ltd. 43.44 42.55 to 43.53
La-Z-Boy Incorporated 44.18 42.74 to 44.22
Lehman ABS Corporation 32.99 32.60 to 32.99
Lennar Corporation 84.62 81.87 to 84.66
Lennar Corporation 68.15 66.53 to 68.18
Lexington Realty Trust 10.47 10.15 to 10.47
LightInTheBox Holding Co., Ltd. 2.62 2.45 to 2.62
LINE Corporation 51.98 51.42 to 51.98
Lithium Americas Corp. 23.23 22.08 to 23.25
LiveRamp Holdings, Inc. 83.29 81.48 to 83.48
Loews Corporation 46.49 45.79 to 46.60
Louisiana-Pacific Corporation 40.03 39.10 to 40.12
LTC Properties, Inc. 40.09 39.17 to 40.13
Luxfer Holdings PLC 16.86 16.05 to 16.89
M.D.C. Holdings, Inc. 55.76 52.73 to 55.85
Macy's Inc 12.88 12.00 to 12.91
Magnolia Oil & Gas Corporation 9.11 8.44 to 9.11
Main Street Capital Corporation 33.03 32.44 to 33.07
Manitowoc Company, Inc. (The) 14.59 14.04 to 14.61
ManpowerGroup 95.29 93.63 to 95.49
Marathon Petroleum Corporation 45.75 43.77 to 45.84
Marcus & Millichap, Inc. 40.04 38.77 to 40.07
Marcus Corporation (The) 16.65 15.45 to 16.66
MarineMax, Inc. 44.53 42.08 to 44.61
Masonite International Corporation 108.71 105.99 to 108.86
MasTec, Inc. 82.30 79.50 to 82.38
Matson, Inc. 67.59 65.64 to 67.64
Maui Land & Pineapple Company, Inc. 12.17 11.78 to 12.17
McEwen Mining Inc. 0.95 0.90 to 0.95
Medley LLC 8.55 7.90 to 8.56
Meredith Corporation 19.25 18.24 to 19.28
Meritage Corporation 95.29 89.50 to 95.52
Meritor, Inc. 28.23 27.31 to 28.28
Methode Electronics, Inc. 42.76 41.16 to 42.78
Metropolitan Bank Holding Corp. 39.50 38.24 to 39.50
Miller Industries, Inc. 41.75 40.59 to 41.75
Minerals Technologies Inc. 66.53 64.46 to 66.63
Moelis & Company 54.48 53.42 to 54.56
Moog Inc. 77.61 75.44 to 77.76
MSC Industrial Direct Company, Inc. 82.78 80.00 to 82.94
Mueller Industries, Inc. 38.18 37.06 to 38.20
Mueller Water Products Inc 12.48 12.12 to 12.48
Nabors Industries Ltd. 60.86 57.71 to 60.90
NACCO Industries, Inc. 23.98 22.22 to 23.98
National Fuel Gas Company 41.70 41.00 to 41.72
National Health Investors, Inc. 66.79 65.22 to 66.90
National Oilwell Varco, Inc. 13.41 12.98 to 13.43
National Presto Industries, Inc. 96.50 91.53 to 96.50
National Retail Properties 40.22 39.62 to 40.26
Navios Maritime Acquisition Corporation 3.67 3.50 to 3.67
Nelnet, Inc. 69.79 68.49 to 69.83
New Germany Fund, Inc. (The) 20.18 19.93 to 20.19
New York Community Bancorp, Inc. 11.04 10.80 to 11.04
NewJersey Resources Corporation 35.43 34.33 to 35.46
Newpark Resources, Inc. 2.65 2.45 to 2.65
NexPoint Residential Trust, Inc. 43.49 42.26 to 43.51
NL Industries, Inc. 4.89 4.61 to 4.89
Nordstrom, Inc. 37.37 35.40 to 37.38
Northwest Natural Holding Company 43.24 41.71 to 43.28
Nuveen Arizona Quality Municipal Income Fund 15.88 15.07 to 15.88
Nuveen High Income 2023 Target Term Fund 9.89 9.75 to 9.89
Nuveen Real Estate Fund 8.54 8.43 to 8.55
Oceaneering International, Inc. 10.54 9.91 to 10.54
Oil States International, Inc. 6.11 5.50 to 6.12
Oil-Dri Corporation Of America 34.04 33.54 to 34.04
Olin Corporation 25.93 24.88 to 25.97
ONE Gas, Inc. 70.79 69.48 to 70.81
One Liberty Properties, Inc. 20.40 19.91 to 20.44
Oppenheimer Holdings, Inc. 32.38 31.72 to 32.45
Orion Engineered Carbons S.A 16.70 15.99 to 16.73
Owens & Minor, Inc. 27.57 25.60 to 27.57
Oxford Industries, Inc. 71.29 69.98 to 71.37
Par Pacific Holdings, Inc. 14.04 13.13 to 14.05
Park Electrochemical Corporation 14.29 13.92 to 14.32
Party City Holdco Inc. 7.46 6.89 to 7.46
PBF Energy Inc. 8.28 7.89 to 8.30
PBF Logistics LP 10.06 9.90 to 10.08
PennyMac Mortgage Investment Trust 17.98 17.43 to 17.98
Performance Food Group Company 51.54 50.58 to 51.57
Physicians Realty Trust 18.21 17.92 to 18.22
PIMCO New York Municipal Income Fund 12.18 11.95 to 12.18
Plains All American Pipeline, L.P. 9.10 8.76 to 9.11
Plains Group Holdings, L.P. 9.44 9.09 to 9.45
Polaris Industries Inc. 118.73 115.97 to 118.76
Preferred Apartment Communities, Inc. 7.57 7.27 to 7.57
Prestige Consumer Healthcare Inc. 38.08 37.35 to 38.13
ProPetro Holding Corp. 8.31 7.56 to 8.33
Prosperity Bancshares, Inc. 70.25 68.60 to 70.31
Provident Financial Services, Inc 19.37 18.55 to 19.39
Q2 Holdings, Inc. 139.69 135.55 to 139.81
Quotient Technology Inc. 10.19 9.94 to 10.21
Range Resources Corporation 8.70 8.21 to 8.71
Rayonier Advanced Materials Inc. 7.42 7.02 to 7.42
Rayonier Inc. 32.02 31.05 to 32.06
Ready Capital Corporation 12.38 12.03 to 12.38
Realty Income Corporation 59.84 58.75 to 59.95
Reliance Steel & Aluminum Co. 126.22 123.86 to 126.51
Resideo Technologies, Inc. 25.06 24.22 to 25.11
Retail Properties of America, Inc. 9.36 9.00 to 9.37
Rio Tinto Plc 81.40 80.02 to 81.53
Rite Aid Corporation 19.78 19.14 to 19.79
RLI Corp. 101.02 99.19 to 101.13
Royal Dutch Shell PLC 37.35 36.68 to 37.39
Royce Micro-Cap Trust, Inc. 11.14 10.97 to 11.14
RPC, Inc. 3.87 3.52 to 3.87
RPT Realty 9.43 8.99 to 9.43
Sabine Royalty Trust 30.38 29.85 to 30.44
Safe Bulkers, Inc 1.83 1.68 to 1.83
Safehold Inc. 76.10 74.30 to 76.20
SailPoint Technologies Holdings, Inc. 58.90 56.08 to 58.94
Santander Consumer USA Holdings Inc. 23.40 22.83 to 23.41
Saul Centers, Inc. 31.53 30.41 to 31.53
Sea Limited 236.49 230.25 to 236.79
SEACOR Holdings, Inc. 43.66 42.06 to 43.73
Sealed Air Corporation 45.50 44.74 to 45.57
Select Energy Services, Inc. 5.56 5.03 to 5.57
Sensient Technologies Corporation 76.24 74.38 to 76.28
Seritage Growth Properties 15.41 14.59 to 15.44
Shake Shack, Inc. 111.21 107.19 to 111.48
Ship Finance International Limited 6.70 6.45 to 6.70
Simpson Manufacturing Company, Inc. 102.97 100.14 to 103.12
SITE Centers Corp. 11.37 10.77 to 11.37
SiteOne Landscape Supply, Inc. 176.87 170.60 to 177.09
SJW Group 67.61 66.06 to 67.72
Smartsheet Inc. 72.54 69.80 to 72.61
Solaris Oilfield Infrastructure, Inc. 10.15 9.50 to 10.17
South Jersey Industries, Inc. 21.64 20.82 to 21.66
South Jersey Industries, Inc. 36.93 35.95 to 36.93
Southwest Gas Holdings, Inc. 58.62 57.00 to 58.70
Spire Inc. 61.75 60.16 to 61.83
Sprague Resources LP 20.72 19.80 to 20.75
SPX Corporation 59.87 57.80 to 59.95
Square, Inc. 222.88 217.71 to 222.91
STARWOOD PROPERTY TRUST, INC. 19.52 18.66 to 19.55
Steelcase Inc. 13.81 13.08 to 13.84
Stepan Company 122.78 120.30 to 122.86
Sterling Bancorp 19.97 19.34 to 20.00
Stoneridge, Inc. 29.95 29.11 to 29.98
STORE Capital Corporation 31.71 31.03 to 31.77
Summit Materials, Inc. 23.68 22.74 to 23.69
Sunlands Online Education Group 1.32 1.22 to 1.32
Sunstone Hotel Investors, Inc. 11.20 11.00 to 11.20
Switch, Inc. 16.51 16.25 to 16.53
Systemax Inc. 40.03 38.30 to 40.09
Tapestry, Inc. 34.33 33.32 to 34.34
Targa Resources, Inc. 28.77 28.00 to 28.82
Team, Inc. 11.64 10.67 to 11.66
TechnipFMC plc 11.21 10.67 to 11.21
Teck Resources Ltd 20.50 19.88 to 20.52
Tejon Ranch Co 16.38 15.79 to 16.41
Teladoc Health, Inc. 263.00 242.73 to 263.47
Telephone and Data Systems, Inc. 20.53 20.16 to 20.55
Tempur Sealy International, Inc. 28.84 28.24 to 28.89
Tenaris S.A. 15.61 15.25 to 15.61
Tenet Healthcare Corporation 50.74 48.77 to 50.80
Tennant Company 75.37 72.63 to 75.45
Terex Corporation 38.78 37.33 to 38.84
Terreno Realty Corporation 57.06 56.35 to 57.19
Tetra Technologies, Inc. 1.37 1.25 to 1.37
Textainer Group Holdings Limited 20.45 19.43 to 20.48
Third Point Reinsurance Ltd. 9.87 9.63 to 9.88
Thor Industries, Inc. 109.00 105.79 to 109.15
Tidewater Inc. 10.98 10.51 to 10.99
Tilly's, Inc. 10.16 9.60 to 10.18
TimkenSteel Corporation 5.33 5.01 to 5.33
Titan International, Inc. 7.05 6.27 to 7.06
TopBuild Corp. 217.24 211.20 to 217.47
Total S.A. 44.44 43.46 to 44.51
Transcontinental Realty Investors, Inc. 23.29 21.86 to 23.29
Transocean Ltd. 2.74 2.35 to 2.74
Trecora Resources 7.08 6.92 to 7.08
Tredegar Corporation 15.67 15.35 to 15.70
TRI Pointe Group, Inc. 21.33 20.41 to 21.35
Trinseo S.A. 55.42 53.44 to 55.48
Triple-S Management Corporation 24.53 23.66 to 24.53
Triumph Group, Inc. 12.43 11.80 to 12.43
Tronox Limited 17.04 16.11 to 17.05
Tupperware Brands Corporation 33.50 31.27 to 33.58
Tutor Perini Corporation 16.49 15.74 to 16.51
U.S. Physical Therapy, Inc. 131.59 125.98 to 131.67
U.S. Silica Holdings, Inc. 9.15 8.32 to 9.17
UGI Corporation 37.18 36.31 to 37.25
Unifi, Inc. 19.30 18.63 to 19.30
Unifirst Corporation 223.66 218.89 to 223.75
Univar Inc. 20.18 19.53 to 20.22
UNIVERSAL INSURANCE HOLDINGS INC 15.78 15.39 to 15.80
Urban Edge Properties 14.23 13.75 to 14.25
Urstadt Biddle Properties Inc. 14.43 13.92 to 14.43
USANA Health Sciences, Inc. 86.67 84.88 to 86.80
VALE S.A. 17.21 16.81 to 17.23
Vectrus, Inc. 55.04 53.05 to 55.04
Viad Corp 39.08 36.38 to 39.14
Vince Holding Corp. 8.79 8.14 to 8.80
Vishay Intertechnology, Inc. 23.16 22.71 to 23.17
Vocera Communications, Inc. 46.08 44.34 to 46.15
Vonage Holdings Corp. 13.47 13.02 to 13.49
Vornado Realty Trust 37.90 36.91 to 37.98
W&T Offshore, Inc. 2.34 2.19 to 2.34
W.P. Carey Inc. 67.27 65.89 to 67.34
Wabash National Corporation 17.07 16.65 to 17.07
Walker & Dunlop, Inc. 91.14 88.71 to 91.20
Washington Real Estate Investment Trust 22.48 21.87 to 22.51
Watts Water Technologies, Inc. 129.19 126.57 to 129.32
Welbilt, Inc. 14.00 13.49 to 14.01
Western Asset Mortgage Capital Corporation 2.98 2.86 to 2.98
Whirlpool Corporation 198.21 191.54 to 198.32
Whitestone REIT 8.48 8.12 to 8.48
WideOpenWest, Inc. 11.23 10.98 to 11.24
Williams-Sonoma, Inc. 132.32 125.87 to 132.38
World Fuel Services Corporation 33.11 31.67 to 33.14
World Wrestling Entertainment, Inc. 55.52 52.23 to 55.60
Worthington Industries, Inc. 55.38 52.92 to 55.48
Xenia Hotels & Resorts, Inc. 15.87 15.30 to 15.89
 Learn then Earn