Mobile app version of munafa.best
Login or Join
Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3160 stocks found forming DOWNTRENDING

Company Close Range
180 Degree Capital Corp. 3.25 3.22 to 3.28
21Vianet Group, Inc. 3.82 3.74 to 3.90
8x8 Inc 1.96 1.85 to 1.97
AC Immune SA 3.32 3.28 to 3.34
Acadia Healthcare Company, Inc. 54.82 54.41 to 55.58
ACADIA Pharmaceuticals Inc. 14.92 14.49 to 14.93
Accelerate Diagnostics, Inc. 1.76 1.70 to 1.89
Aceto Corporation 1.39 1.36 to 1.44
Adaptimmune Therapeutics plc 0.87 0.86 to 0.91
Adial Pharmaceuticals, Inc 0.95 0.95 to 0.98
ADMA Biologics Inc 17.15 16.42 to 17.43
Adobe Inc. 495.42 494.90 to 507.98
AdvisorShares Dorsey Wright Short ETF 7.21 7.18 to 7.26
Aethlon Medical, Inc. 0.39 0.39 to 0.41
Affimed N.V. 3.00 2.92 to 3.02
Agenus Inc. 4.53 4.21 to 4.60
AGNC Investment Corp. 10.31 10.29 to 10.39
AGNC Investment Corp. 25.45 25.36 to 25.45
Air T, Inc. 16.81 16.56 to 17.48
Akari Therapeutics Plc 2.70 2.52 to 2.99
Akoustis Technologies, Inc. 0.07 0.07 to 0.08
Alico, Inc. 26.06 25.78 to 27.08
Align Technology, Inc. 222.04 218.11 to 227.18
Alliant Energy Corporation 59.67 58.98 to 59.75
Allogene Therapeutics, Inc. 2.65 2.54 to 2.65
Allot Ltd. 2.91 2.79 to 2.93
Alphabet Inc. 164.52 162.50 to 165.27
Alphabet Inc. 163.24 161.24 to 163.90
Alphatec Holdings, Inc. 5.15 4.96 to 5.20
Alta Mesa Resources, Inc. 224.20 222.29 to 226.77
Amarin Corporation plc 0.59 0.58 to 0.60
A-Mark Precious Metals, Inc. 41.93 41.43 to 42.37
AMC Networks Inc. 7.98 7.86 to 8.18
Amerco 75.31 74.89 to 76.18
American Software, Inc. 10.95 10.84 to 11.23
Amtech Systems, Inc. 5.68 5.61 to 5.85
AnaptysBio, Inc. 33.22 31.70 to 33.39
Anavex Life Sciences Corp. 5.38 5.11 to 5.40
AngioDynamics, Inc. 6.40 6.15 to 6.47
ANI Pharmaceuticals, Inc. 57.14 55.95 to 57.46
Anixa Biosciences, Inc. 3.01 2.97 to 3.06
Apellis Pharmaceuticals, Inc. 27.14 26.30 to 27.21
AppFolio, Inc. 226.27 220.71 to 228.38
Appian Corporation 31.31 30.98 to 32.17
Applied DNA Sciences Inc 0.32 0.29 to 0.32
Aptevo Therapeutics Inc. 0.15 0.14 to 0.15
Aptorum Group Limited 1.69 1.63 to 1.80
Aptose Biosciences, Inc. 0.37 0.35 to 0.38
Apyx Medical Corporation 1.18 1.16 to 1.20
AquaBounty Technologies, Inc. 1.13 1.09 to 1.16
Arch Capital Group Ltd. 23.45 23.13 to 23.45
Arcturus Therapeutics Ltd. 21.46 20.15 to 21.87
Ardelyx, Inc. 6.04 5.86 to 6.10
Arrowhead Pharmaceuticals, Inc. 18.44 17.52 to 18.47
Arsanis, Inc. 1.34 1.29 to 1.38
Artesian Resources Corporation 35.73 35.47 to 35.91
Art's-Way Manufacturing Co., Inc. 1.67 1.61 to 1.72
Ascendis Pharma A/S 128.87 128.63 to 130.52
Aspen Technology, Inc. 235.86 231.96 to 237.24
Assertio Therapeutics, Inc. 1.11 1.08 to 1.12
Asure Software Inc 8.53 8.40 to 8.61
ATA Inc. 1.10 1.03 to 1.11
Auburn National Bancorporation, Inc. 20.77 20.77 to 21.65
Audentes Therapeutics, Inc. 3.02 2.92 to 3.15
Aurora Mobile Limited 6.14 6.09 to 6.52
Avenue Therapeutics, Inc. 2.06 1.92 to 2.07
Avid Bioservices, Inc. 10.32 10.06 to 10.38
Avinger, Inc. 0.86 0.84 to 0.89
Avis Budget Group, Inc. 83.04 80.53 to 84.40
Axcelis Technologies, Inc. 101.18 98.37 to 101.87
Axsome Therapeutics, Inc. 87.56 82.97 to 87.59
Aytu BioScience, Inc. 2.24 2.20 to 2.28
B. Riley Financial, Inc. 4.39 4.32 to 4.68
B. Riley Financial, Inc. 8.75 8.75 to 9.16
B. Riley Financial, Inc. 5.90 5.75 to 6.15
B. Riley Financial, Inc. 7.40 7.21 to 7.55
Baidu, Inc. 103.80 101.71 to 105.33
Balchem Corporation 172.21 170.45 to 172.58
Ballard Power Systems, Inc. 1.69 1.60 to 1.70
Bandwidth Inc. 17.27 16.68 to 17.40
Bank of the James Financial Group, Inc. 12.79 12.75 to 13.00
Baozun Inc. 3.63 3.50 to 3.78
Barrick Gold Corporation 19.99 19.92 to 20.34
Bassett Furniture Industries, Incorporated 13.95 13.81 to 14.02
Bilibili Inc. 22.64 21.67 to 23.13
BIO-key International, Inc. 0.67 0.65 to 0.69
BioLife Solutions, Inc. 22.60 22.09 to 22.72
BioLineRx Ltd. 0.49 0.45 to 0.49
Bionano Genomics, Inc. 0.37 0.37 to 0.38
Bio-Techne Corp 73.36 72.78 to 73.88
BioTelemetry, Inc. 2.16 2.13 to 2.25
BioXcel Therapeutics, Inc. 0.53 0.51 to 0.54
Bloomin' Brands, Inc. 15.88 15.29 to 15.91
Blue Bird Corporation 44.15 42.89 to 44.68
Blueprint Medicines Corporation 88.81 86.45 to 88.98
Boxlight Corporation 0.46 0.45 to 0.46
Bridgford Foods Corporation 8.98 8.98 to 8.98
BRP Inc. 58.41 58.29 to 58.91
Bruker Corporation 64.54 63.55 to 65.02
Builders FirstSource, Inc. 193.00 191.76 to 196.12
Cadiz, Inc. 3.00 2.98 to 3.13
Calavo Growers, Inc. 28.09 27.60 to 28.16
Canadian Solar Inc. 13.98 13.55 to 14.35
Cara Therapeutics, Inc. 0.25 0.25 to 0.26
CareDx, Inc. 30.62 29.51 to 31.01
Career Education Corporation 27.26 27.23 to 27.98
CareTrust REIT, Inc. 30.24 29.90 to 30.41
Carver Bancorp, Inc. 1.61 1.46 to 1.78
Castor Maritime Inc. 4.09 3.96 to 4.10
Cavco Industries, Inc. 422.17 420.00 to 426.21
CBAK Energy Technology, Inc. 1.12 1.10 to 1.15
CDW Corporation 222.00 219.26 to 223.20
Celldex Therapeutics, Inc. 31.32 29.55 to 31.35
Cellectis S.A. 2.01 1.95 to 2.04
Cemtrex Inc. 0.44 0.43 to 0.55
Central Garden & Pet Company 34.13 33.09 to 34.25
Central Garden & Pet Company 29.43 28.52 to 29.65
Ceragon Networks Ltd. 2.61 2.57 to 2.61
Champions Oncology, Inc. 4.54 4.54 to 4.80
Charles & Colvard Ltd. 1.60 1.56 to 1.61
Charter Communications, Inc. 326.05 325.74 to 331.80
Children's Place, Inc. (The) 13.72 12.54 to 13.88
Chimerix, Inc. 0.89 0.87 to 0.91
China Jo-Jo Drugstores, Inc. 1.90 1.87 to 2.00
China Recycling Energy Corporation 0.73 0.66 to 0.75
China SXT Pharmaceuticals, Inc. 0.57 0.55 to 0.58
ChinaNet Online Holdings, Inc. 2.02 1.90 to 2.16
ChipMOS TECHNOLOGIES INC. 22.65 22.54 to 22.65
CHS Inc 25.76 25.53 to 25.80
Cidara Therapeutics, Inc. 10.61 10.38 to 10.95
CIM Commercial Trust Corporation 0.60 0.56 to 0.63
Cirrus Logic, Inc. 119.71 117.59 to 119.93
Citius Pharmaceuticals, Inc. 0.37 0.37 to 0.41
Clarus Corporation 4.39 4.35 to 4.49
Clean Energy Fuels Corp. 2.91 2.74 to 2.98
Clearfield, Inc. 36.00 35.06 to 36.00
ClearOne, Inc. 0.59 0.59 to 0.60
Clearside Biomedical, Inc. 1.24 1.22 to 1.33
CLPS Incorporation 1.40 1.37 to 1.41
CME Group Inc. 221.72 220.30 to 221.93
Coca-Cola Consolidated, Inc. 1282.91 1267.00 to 1285.93
Cognex Corporation 39.53 38.30 to 39.71
Cognizant Technology Solutions Corporation 75.94 74.54 to 76.08
Coherus BioSciences, Inc. 0.99 0.94 to 1.00
Collegium Pharmaceutical, Inc. 37.72 36.77 to 38.12
CollPlant Holdings, Ltd. 4.67 4.46 to 4.73
Columbia Sportswear Company 80.13 79.65 to 80.37
Columbus McKinnon Corporation 34.77 34.21 to 34.97
CommScope Holding Company, Inc. 6.01 5.85 to 6.54
Community West Bancshares 18.41 17.99 to 18.47
Compugen Ltd. 1.72 1.70 to 1.77
comScore, Inc. 6.76 6.70 to 6.93
Concrete Pumping Holdings, Inc. 5.68 5.65 to 5.85
CONMED Corporation 64.02 61.85 to 64.31
Corbus Pharmaceuticals Holdings, Inc. 18.78 17.88 to 18.86
CorVel Corp. 314.43 306.44 to 315.83
CPI Card Group Inc. 23.89 23.86 to 24.25
Cracker Barrel Old Country Store, Inc. 44.54 42.91 to 44.56
Crocs, Inc. 139.55 136.23 to 139.75
Cross Country Healthcare, Inc. 12.33 12.19 to 12.50
CryoPort, Inc. 6.98 6.65 to 7.01
Cyclacel Pharmaceuticals, Inc. 0.80 0.76 to 0.81
CytomX Therapeutics, Inc. 1.15 1.11 to 1.15
Cytosorbents Corporation 1.12 1.06 to 1.14
Daily Journal Corp. (S.C.) 468.23 464.25 to 472.94
DarioHealth Corp. 1.02 0.97 to 1.04
Dave & Buster's Entertainment, Inc. 33.17 32.07 to 33.18
Dawson Geophysical Company 1.60 1.60 to 1.71
DBV Technologies S.A. 0.69 0.69 to 0.72
DENTSPLY SIRONA Inc. 24.53 24.31 to 24.69
Dermira, Inc. 5.83 5.82 to 6.17
DiaMedica Therapeutics Inc. 4.25 4.18 to 4.49
Diamond Hill Investment Group, Inc. 156.07 153.76 to 156.41
Digital Ally, Inc. 1.02 1.00 to 1.03
DLH Holdings Corp. 8.80 8.75 to 8.89
Dollar Tree, Inc. 68.94 68.78 to 70.08
Dolphin Entertainment, Inc. 0.62 0.62 to 0.67
Donegal Group, Inc. 12.95 12.95 to 13.00
Dynavax Technologies Corporation 10.43 10.16 to 10.44
Eagle Pharmaceuticals, Inc. 2.14 1.80 to 2.80
EchoStar Corporation 24.95 24.41 to 26.01
EDAP TMS S.A. 2.62 2.56 to 2.67
Editas Medicine, Inc. 3.19 2.92 to 3.19
Educational Development Corporation 2.06 2.04 to 2.25
eGain Corporation 4.94 4.88 to 5.00
Ekso Bionics Holdings, Inc. 1.06 1.00 to 1.08
Electro-Sensors, Inc. 3.85 3.85 to 3.88
Eltek Ltd. 10.43 10.39 to 10.73
Encore Capital Group Inc 44.88 44.55 to 45.25
ENGlobal Corporation 1.27 1.26 to 1.30
Enphase Energy, Inc. 100.97 98.36 to 102.73
Entegris, Inc. 108.90 107.59 to 110.77
Equinix, Inc. 871.56 864.29 to 878.57
Ericsson 7.51 7.47 to 7.56
Erie Indemnity Company 534.70 531.44 to 538.46
Escalade, Incorporated 13.77 13.72 to 14.06
Establishment Labs Holdings Inc. 39.83 38.53 to 40.44
Etsy, Inc. 49.69 49.49 to 50.49
EuroDry Ltd. 20.25 20.25 to 20.62
Euroseas Ltd. 43.30 43.06 to 45.26
EverQuote, Inc. 20.04 19.67 to 20.35
Evogene Ltd. 2.58 2.52 to 2.83
Exela Technologies, Inc. 2.04 1.95 to 2.17
eXp World Holdings, Inc. 13.21 12.90 to 13.36
Expeditors International of Washington, Inc. 123.02 121.80 to 123.78
Exponent, Inc. 112.78 110.56 to 112.91
Eyegate Pharmaceuticals, Inc. 36.37 36.37 to 36.37
Eyenovia, Inc. 0.45 0.44 to 0.45
Farmer Brothers Company 1.93 1.89 to 1.99
Fate Therapeutics, Inc. 3.09 2.93 to 3.10
Fennec Pharmaceuticals Inc. 4.42 4.17 to 4.46
Ferroglobe PLC 4.53 4.41 to 4.54
FibroGen, Inc 0.36 0.34 to 0.36
Fidelity Southern Corporation 6.90 6.76 to 6.95
First Capital, Inc. 35.78 34.40 to 35.78
First Guaranty Bancshares, Inc. 10.57 10.35 to 10.57
First Solar, Inc. 211.49 205.39 to 214.50
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 30.19 30.19 to 30.20
First Trust Brazil AlphaDEX Fund 10.75 10.64 to 10.75
First Trust California Municipal High income ETF 50.02 49.88 to 50.09
First Trust CEF Income Opportunity ETF 22.18 22.14 to 22.23
First Trust China AlphaDEX Fund 21.02 20.82 to 21.05
First Trust Developed Markets Ex-US AlphaDEX Fund 57.29 57.16 to 57.47
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 42.75 42.75 to 42.75
First Trust Dorsey Wright International Focus 5 ETF 20.75 20.53 to 20.75
First Trust Emerging Markets AlphaDEX Fund 23.44 23.17 to 23.52
First Trust Emerging Markets Equity Select ETF 54.11 54.11 to 54.26
First Trust Emerging Markets Local Currency Bond ETF 28.21 28.00 to 28.31
First Trust Emerging Markets Small Cap AlphaDEX Fund 39.73 39.30 to 39.88
First Trust Europe AlphaDEX Fund 38.26 38.13 to 38.34
First Trust Eurozone AlphaDEX ETF 43.15 43.02 to 43.20
First Trust Germany AlphaDEX Fund 39.35 39.12 to 39.37
First Trust High Yield Long/Short ETF 41.86 41.80 to 41.87
First Trust India Nifty 50 Equal Weight ETF 63.19 62.91 to 63.36
First Trust Indxx Global Agriculture ETF 25.62 25.56 to 25.67
First Trust Japan AlphaDEX Fund 53.21 52.98 to 53.83
First Trust Latin America AlphaDEX Fund 17.52 17.52 to 17.52
First Trust Low Duration Opportunities ETF 49.11 49.06 to 49.13
First Trust Low Duration Strategic Focus ETF 19.04 19.00 to 19.07
First Trust Managed Municipal ETF 51.72 51.65 to 51.73
First Trust Municipal High Income ETF 49.15 49.04 to 49.17
First Trust NASDAQ Clean Edge Green Energy Index Fund 34.60 33.70 to 34.73
First Trust Nasdaq Food & Beverage ETF 25.06 25.01 to 25.10
First Trust NASDAQ Global Auto Index Fund 57.88 57.81 to 57.94
First Trust RiverFront Dynamic Developed International ETF 66.71 66.60 to 66.71
First Trust RiverFront Dynamic Emerging Markets ETF 67.81 67.46 to 67.81
First Trust RiverFront Dynamic Europe ETF 66.26 66.26 to 66.26
First Trust S&P International Dividend Aristocrats ETF 17.38 17.31 to 17.43
First Trust TCW Opportunistic Fixed Income ETF 44.43 44.34 to 44.48
First Trust United Kingdom AlphaDEX Fund 40.55 40.48 to 40.60
First US Bancshares, Inc. 11.30 11.25 to 11.62
FlexShares Credit-Scored US Corporate Bond Index Fund 48.58 48.55 to 48.61
FlexShares Real Assets Allocation Index Fund 32.49 32.43 to 32.49
Flexsteel Industries, Inc. 41.36 40.40 to 41.56
Fluent, Inc. 3.03 2.73 to 3.03
Fonar Corporation 15.20 15.10 to 15.50
Foresight Autonomous Holdings Ltd. 0.64 0.61 to 0.66
Formula Systems (1985) Ltd. 74.22 74.22 to 74.22
Forrester Research, Inc. 16.20 15.83 to 16.26
Fortress Biotech, Inc. 5.14 5.00 to 5.14
Forward Industries, Inc. 3.63 3.46 to 3.75
Fossil Group, Inc. 1.19 1.14 to 1.21
FuelCell Energy, Inc. 0.35 0.32 to 0.35
Fulgent Genetics, Inc. 19.84 19.78 to 20.24
Future FinTech Group Inc. 0.31 0.30 to 0.32
Galmed Pharmaceuticals Ltd. 3.85 3.67 to 4.24
Gaming and Leisure Properties, Inc. 50.78 50.45 to 50.80
Garmin Ltd. 165.89 165.53 to 166.80
Genprex, Inc. 0.34 0.33 to 0.34
Gentex Corporation 29.32 29.09 to 29.59
Gentherm Inc 42.67 42.33 to 42.88
Geron Corporation 4.33 4.18 to 4.34
Gibraltar Industries, Inc. 67.13 64.25 to 67.29
GigaMedia Limited 1.36 1.34 to 1.37
Gilat Satellite Networks Ltd. 4.93 4.91 to 4.97
Gladstone Investment Corporation 13.68 13.55 to 13.70
Gladstone Land Corporation 13.51 13.45 to 13.57
Gladstone Land Corporation 21.56 21.51 to 21.80
Global Self Storage, Inc. 4.96 4.95 to 5.07
Global Water Resources, Inc. 12.19 12.07 to 12.19
Global X MSCI SuperDividend EAFE ETF 15.16 15.13 to 15.16
Global X Social Media ETF 43.64 42.43 to 43.64
Global X SuperDividend Alternatives ETF 11.95 11.92 to 11.99
Global X SuperDividend REIT ETF 21.68 21.54 to 21.76
Globus Maritime Limited 1.82 1.77 to 1.85
GlycoMimetics, Inc. 0.15 0.14 to 0.17
Gogo Inc. 6.56 6.28 to 6.62
Golden Entertainment, Inc. 29.61 28.90 to 29.90
Golden Ocean Group Limited 12.29 12.19 to 12.40
GoPro, Inc. 1.29 1.26 to 1.29
Gossamer Bio, Inc. 0.97 0.93 to 0.98
Grand Canyon Education, Inc. 133.47 132.21 to 134.43
Green Brick Partners, Inc. 79.39 77.01 to 79.45
Greene County Bancorp, Inc. 29.15 28.86 to 29.46
Greenpro Capital Corp. 0.92 0.92 to 0.94
Grifols, S.A. 8.59 8.46 to 8.63
Gritstone Oncology, Inc. 0.05 0.05 to 0.06
Guardant Health, Inc. 21.40 20.46 to 21.50
Gulf Resources, Inc. 0.93 0.92 to 0.96
Halozyme Therapeutics, Inc. 53.00 52.15 to 53.14
Harmonic Inc. 13.67 13.46 to 13.69
Hasbro, Inc. 72.13 72.00 to 72.82
Haymaker Acquisition Corp. 10.66 10.66 to 10.78
Healthcare Services Group, Inc. 10.18 9.98 to 10.18
HealthStream, Inc. 28.53 28.32 to 28.62
Heartland Express, Inc. 11.61 11.38 to 11.62
Helius Medical Technologies, Inc. 0.49 0.45 to 0.50
Hennessy Advisors, Inc. 9.61 9.45 to 9.95
Henry Schein, Inc. 70.53 70.13 to 71.01
Heron Therapeutics, Inc. 1.84 1.43 to 1.84
Hologic, Inc. 79.81 79.53 to 80.54
Home Federal Bancorp, Inc. of Louisiana 12.73 12.41 to 12.91
Hooker Furniture Corporation 16.49 16.12 to 16.51
Horizon Technology Finance Corporation 10.46 10.36 to 10.68
Hoth Therapeutics, Inc. 0.75 0.73 to 0.76
Hovnanian Enterprises Inc 17.76 17.65 to 17.79
Hudson Global, Inc. 15.59 15.47 to 15.59
Huron Consulting Group Inc. 106.61 105.46 to 106.91
Hutchison China MediTech Limited 19.49 19.27 to 19.80
IBEX Holdings Limited 19.32 19.22 to 19.55
icad inc. 1.46 1.34 to 1.47
ICC Holdings, Inc. 22.94 22.94 to 22.99
Ichor Holdings 29.66 28.75 to 30.12
Iconix Brand Group, Inc. 1.99 1.85 to 2.00
Ideal Power Inc. 7.89 7.85 to 8.04
IDEXX Laboratories, Inc. 476.27 474.92 to 484.61
Immersion Corporation 8.50 8.25 to 8.52
ImmuCell Corporation 3.61 3.56 to 3.73
Immuron Limited 2.20 2.05 to 2.25
Immutep Limited 2.06 2.04 to 2.08
Incyte Corporation 66.12 65.38 to 66.25
Industrial Logistics Properties Trust 4.38 4.37 to 4.49
Infinera Corporation 6.67 6.61 to 6.67
InflaRx N.V. 1.51 1.47 to 1.52
Information Services Group, Inc. 3.17 3.13 to 3.18
Ingles Markets, Incorporated 61.60 60.80 to 61.97
INmune Bio Inc. 5.14 4.97 to 5.15
Inogen, Inc 8.99 8.91 to 9.15
Insight Enterprises, Inc. 214.43 214.11 to 218.38
Inspired Entertainment, Inc. 9.06 8.93 to 9.25
Insteel Industries, Inc. 29.66 29.12 to 29.82
Intellia Therapeutics, Inc. 18.58 17.34 to 18.60
Inter Parfums, Inc. 124.13 122.25 to 124.30
International Money Express, Inc. 17.65 17.40 to 17.71
Invesco DWA Utilities Momentum ETF 39.44 38.94 to 39.47
Invesco Global Water ETF 41.93 41.72 to 42.02
Invesco Golden Dragon China ETF 29.18 28.31 to 29.37
Invesco International BuyBack Achievers ETF 42.69 42.42 to 42.81
Invesco International Dividend Achievers ETF 19.56 19.48 to 19.62
Invesco KBW High Dividend Yield Financial ETF 14.99 14.93 to 15.01
Invesco KBW Premium Yield Equity REIT ETF 20.72 20.56 to 20.73
Invesco S&P SmallCap Consumer Discretionary ETF 106.95 105.81 to 106.99
Invesco S&P SmallCap Health Care ETF 44.43 43.61 to 44.43
Invesco S&P SmallCap Utilities & Communication Services ETF 58.96 58.35 to 58.98
Ionis Pharmaceuticals, Inc. 38.44 37.63 to 38.98
iQIYI, Inc. 2.66 2.46 to 2.69
iRhythm Technologies, Inc. 57.07 56.70 to 58.52
IRIDEX Corporation 1.54 1.45 to 1.58
Iridium Communications Inc 29.55 29.07 to 29.71
iRobot Corporation 8.22 8.10 to 8.42
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.08 50.04 to 50.11
iShares 1-3 Year International Treasury Bond ETF 72.53 72.48 to 72.62
iShares 1-3 Year Treasury Bond ETF 82.54 82.50 to 82.56
iShares 20+ Year Treasury Bond ETF 93.70 93.42 to 94.07
iShares 3-7 Year Treasury Bond ETF 117.84 117.70 to 117.91
iShares 7-10 Year Treasury Bond ETF 95.86 95.68 to 95.95
iShares Broad USD Investment Grade Corporate Bond ETF 51.74 51.65 to 51.81
iShares Core 1-5 Year USD Bond ETF 48.23 48.19 to 48.25
iShares Core MSCI Total International Stock ETF 71.92 71.35 to 72.01
iShares Core Total USD Bond Market ETF 46.35 46.27 to 46.46
iShares ESG 1-5 Year USD Corporate Bond ETF 24.98 24.94 to 24.98
iShares ESG MSCI EAFE ETF 82.76 82.27 to 82.88
iShares ESG MSCI EM ETF 36.82 36.40 to 36.87
iShares ESG USD Corporate Bond ETF 23.40 23.38 to 23.45
iShares Fallen Angels USD Bond ETF 27.07 27.04 to 27.11
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 22.00 21.98 to 22.04
iShares Global Green Bond ETF 47.69 47.61 to 47.73
iShares GNMA Bond ETF 44.09 44.00 to 44.12
iShares Intermediate-Term Corporate Bond ETF 52.94 52.86 to 53.00
iShares International Treasury Bond ETF 40.64 40.52 to 40.77
iShares J.P. Morgan USD Emerging Markets Bond ETF 92.06 91.90 to 92.19
iShares MBS ETF 94.23 94.05 to 94.42
iShares MSCI ACWI ex US Index Fund 56.71 56.28 to 56.74
iShares MSCI All Country Asia ex Japan Index Fund 79.57 78.51 to 79.68
iShares MSCI Brazil Small-Cap ETF 12.06 11.88 to 12.06
iShares MSCI China ETF 52.64 51.22 to 52.98
iShares MSCI EAFE Small-Cap ETF 66.01 65.65 to 66.09
iShares MSCI Emerging Markets Asia ETF 79.76 78.77 to 79.95
iShares MSCI Emerging Markets ex China ETF 60.84 60.47 to 60.86
iShares MSCI Europe Small-Cap ETF 58.74 58.60 to 58.74
iShares MSCI Global Impact ETF 83.10 82.40 to 83.28
iShares MSCI Turkey ETF 33.66 33.42 to 33.99
iShares MSCI UAE ETF 14.76 14.67 to 14.80
iShares S&P Emerging Markets Infrastructure Index Fund 22.84 22.70 to 22.87
iShares S&P Global Clean Energy Index Fund 13.71 13.53 to 13.73
iShares S&P Global Timber & Forestry Index Fund 84.03 83.36 to 84.11
iShares S&P India Nifty 50 Index Fund 54.79 54.58 to 54.85
iShares Short Treasury Bond ETF 110.33 110.33 to 110.34
iShares Short-Term Corporate Bond ETF 52.25 52.20 to 52.27
Isramco, Inc. 11.17 11.14 to 11.23
Iterum Therapeutics plc 0.93 0.91 to 0.95
IZEA Worldwide, Inc. 2.52 2.51 to 2.69
J & J Snack Foods Corp. 167.64 164.90 to 168.41
Jack In The Box Inc. 45.03 44.76 to 45.72
Jaguar Health, Inc. 1.25 1.24 to 1.29
Jazz Pharmaceuticals plc 108.80 107.88 to 109.15
JetBlue Airways Corporation 6.72 6.60 to 6.82
Jewett-Cameron Trading Company 4.89 4.89 to 4.89
Johnson Outdoors Inc. 34.01 33.50 to 34.05
Kaiser Aluminum Corporation 71.54 71.34 to 73.29
Kala Pharmaceuticals, Inc. 5.27 5.19 to 5.37
Kamada Ltd. 5.25 5.20 to 5.25
Kandi Technologies Group, Inc. 1.75 1.60 to 1.76
Kazia Therapeutics Limited 0.41 0.39 to 0.41
Kelly Services, Inc. 20.42 20.17 to 20.58
Kforce, Inc. 56.09 55.49 to 56.26
Kimball Electronics, Inc. 17.65 17.14 to 17.67
Kirkland's, Inc. 2.06 1.99 to 2.06
Kornit Digital Ltd. 24.24 24.24 to 25.12
Kura Oncology, Inc. 18.58 18.10 to 18.83
Lake Shore Bancorp, Inc. 13.05 13.03 to 13.05
Lam Research Corporation 82.89 81.28 to 83.74
Lattice Semiconductor Corporation 52.07 48.66 to 52.67
Laureate Education, Inc. 15.36 15.36 to 15.79
LEAP THERAPEUTICS, INC. 2.31 2.31 to 2.35
Legacy Housing Corporation 26.59 25.97 to 26.81
Legg Mason Global Infrastructure ETF 25.30 25.30 to 25.30
LeMaitre Vascular, Inc. 90.59 86.72 to 90.83
LGI Homes, Inc. 112.10 109.26 to 112.47
Liberty Global plc 20.54 20.44 to 20.99
Liberty Global plc 21.19 21.11 to 21.73
Liberty Latin America Ltd. 9.62 9.55 to 9.76
Liberty Latin America Ltd. 9.51 9.44 to 9.69
Liberty Media Corporation 41.69 41.50 to 42.05
Liberty Media Corporation 39.42 39.00 to 39.49
Lifetime Brands, Inc. 6.15 6.08 to 6.32
Littelfuse, Inc. 257.34 251.82 to 258.65
LivaNova PLC 52.53 52.10 to 52.76
Live Ventures Incorporated 12.72 12.31 to 13.20
LivePerson, Inc. 1.17 1.08 to 1.19
LKQ Corporation 39.04 38.33 to 39.27
Logitech International S.A. 86.28 84.66 to 86.34
Luna Innovations Incorporated 1.90 1.70 to 1.90
Luokung Technology Corp 1.92 1.85 to 2.08
Magal Security Systems Ltd. 47.00 46.70 to 47.26
Magic Software Enterprises Ltd. 11.21 11.00 to 11.29
Magyar Bancorp, Inc. 12.25 12.25 to 12.33
Manhattan Bridge Capital, Inc 5.26 5.22 to 5.32
Marin Software Incorporated 2.16 2.10 to 2.18
Marine Petroleum Trust 4.05 4.05 to 4.20
Marten Transport, Ltd. 16.94 16.61 to 16.97
MasterCraft Boat Holdings, Inc. 17.17 17.00 to 17.29
Materialise NV 5.09 4.97 to 5.09
Matthews International Corporation 21.99 21.59 to 22.10
MDJM LTD 0.56 0.53 to 0.59
MediciNova, Inc. 1.78 1.70 to 1.88
MediWound Ltd. 16.81 16.71 to 17.15
MEI Pharma, Inc. 2.70 2.65 to 2.74
Melco Resorts & Entertainment Limited 7.89 7.77 to 8.08
Mercantil Bank Holding Corporation 20.17 19.82 to 20.36
Mercury Systems Inc 36.20 35.40 to 36.65
Merit Medical Systems, Inc. 94.35 93.89 to 95.18
Mesa Air Group, Inc. 1.17 1.17 to 1.22
Mesa Laboratories, Inc. 126.18 122.54 to 127.47
Methanex Corporation 42.13 42.08 to 42.93
MGP Ingredients, Inc. 79.42 79.31 to 80.54
Microchip Technology Incorporated 77.98 77.00 to 78.70
Microsoft Corporation 416.32 413.25 to 417.13
Middlesex Water Company 63.22 62.11 to 63.77
Millicom International Cellular S.A. 26.81 26.55 to 26.84
Minerva Neurosciences, Inc 2.61 2.60 to 2.69
Mitcham Industries, Inc. 3.75 3.71 to 3.77
MMTec, Inc. 0.43 0.39 to 0.44
Moderna, Inc. 58.29 55.70 to 59.73
Mogo Finance Technology Inc. 1.06 1.03 to 1.07
Moleculin Biotech, Inc. 2.44 2.33 to 2.54
Momo Inc. 7.38 7.20 to 7.42
Monarch Casino & Resort, Inc. 75.73 75.08 to 76.39
Mondelez International, Inc. 70.66 70.58 to 71.41
Monro, Inc. 26.91 26.55 to 26.91
Monroe Capital Corporation 8.08 8.01 to 8.10
Motorcar Parts of America, Inc. 6.21 6.12 to 6.40
Mustang Bio, Inc. 0.22 0.22 to 0.23
My Size, Inc. 1.47 1.47 to 1.62
Myriad Genetics, Inc. 24.08 22.92 to 24.26
Nano Dimension Ltd. 2.32 2.27 to 2.34
Nasdaq, Inc. 71.62 71.38 to 72.41
National Beverage Corp. 45.21 44.69 to 45.38
National Research Corporation 18.86 18.70 to 19.10
National Vision Holdings, Inc. 10.04 9.90 to 10.07
Natural Alternatives International, Inc. 4.73 4.70 to 4.92
Natural Health Trends Corp. 5.70 5.66 to 5.79
Nature's Sunshine Products, Inc. 13.17 13.10 to 13.62
NCS Multistage Holdings, Inc. 18.15 18.02 to 18.71
Neogen Corporation 14.43 13.74 to 14.54
NeoGenomics, Inc. 13.53 13.31 to 13.78
NetEase, Inc. 88.35 86.55 to 88.89
NeuroMetrix, Inc. 4.06 3.99 to 4.15
Neurotrope, Inc. 2.46 2.21 to 2.67
New York Mortgage Trust, Inc. 5.47 5.46 to 5.59
Newmark Group, Inc. 14.67 14.28 to 14.70
News Corporation 27.40 27.12 to 27.54
News Corporation 25.93 25.66 to 26.12
Newtek Business Services Corp. 25.10 25.05 to 25.15
NMI Holdings Inc 40.87 40.72 to 41.18
Noodles & Company 1.13 1.09 to 1.15
Nordson Corporation 256.62 253.60 to 257.96
Novanta Inc. 175.02 169.97 to 177.04
Novavax, Inc. 12.53 12.34 to 13.04
NuCana plc 2.14 2.14 to 2.22
NV5 Global, Inc. 23.08 22.65 to 23.30
Odyssey Marine Exploration, Inc. 0.62 0.58 to 0.64
Office Properties Income Trust 2.05 2.00 to 2.07
Ohio Valley Banc Corp. 23.73 22.50 to 23.73
ON Semiconductor Corporation 70.33 69.00 to 71.64
One Stop Systems, Inc. 2.36 2.29 to 2.48
Opko Health, Inc. 1.46 1.42 to 1.50
Optical Cable Corporation 2.55 2.52 to 2.59
OptimizeRx Corporation 6.63 6.56 to 6.80
OptimumBank Holdings, Inc. 4.53 4.52 to 4.60
OptiNose, Inc. 0.67 0.65 to 0.68
Oramed Pharmaceuticals Inc. 2.38 2.34 to 2.38
OraSure Technologies, Inc. 4.10 4.02 to 4.11
Organovo Holdings, Inc. 0.45 0.43 to 0.45
Orgenesis Inc. 3.75 3.72 to 3.90
Orion Energy Systems, Inc. 0.84 0.84 to 0.86
OrthoPediatrics Corp. 24.61 24.19 to 25.25
Otter Tail Corporation 76.87 75.12 to 77.47
Outlook Therapeutics, Inc. 5.15 4.94 to 5.24
Oxbridge Re Holdings Limited 2.45 2.44 to 2.89
Pangaea Logistics Solutions Ltd. 6.73 6.59 to 6.73
Papa John's International, Inc. 50.53 49.35 to 50.80
Park-Ohio Holdings Corp. 29.60 28.93 to 29.66
Patrick Industries, Inc. 141.45 139.04 to 141.60
Patriot National Bancorp Inc. 1.59 1.56 to 1.69
Patterson Companies, Inc. 20.64 20.20 to 20.66
PAVmed Inc. 1.16 1.14 to 1.22
Paylocity Holding Corporation 164.51 161.47 to 165.34
PC Connection, Inc. 73.69 73.00 to 73.94
Penn National Gaming, Inc. 18.52 18.29 to 18.74
Phio Pharmaceuticals Corp. 2.68 2.42 to 2.70
Photronics, Inc. 24.20 23.78 to 24.28
Pilgrim's Pride Corporation 44.58 44.20 to 45.37
Plumas Bancorp 39.30 37.76 to 39.30
Polar Power, Inc. 0.50 0.50 to 0.54
Pool Corporation 365.28 362.32 to 368.83
Popular, Inc. 25.85 25.85 to 26.02
Potbelly Corporation 8.18 8.14 to 8.26
PotlatchDeltic Corporation 42.95 42.63 to 43.16
PRA Group, Inc. 21.40 21.15 to 21.71
Precipio, Inc. 6.61 6.61 to 6.99
Preformed Line Products Company 123.83 121.11 to 123.83
Premier, Inc. 19.35 19.15 to 19.43
Priority Technology Holdings, Inc. 6.34 6.31 to 6.42
Progress Software Corporation 65.35 65.21 to 65.83
ProLung, Inc. 6.67 6.43 to 6.69
ProQR Therapeutics N.V. 1.85 1.84 to 1.90
ProShares UltraPro Short NASDAQ Biotechnology 17.43 16.91 to 18.50
ProShares UltraPro Short QQQ 7.17 7.13 to 7.32
ProShares UltraShort Nasdaq Biotechnology 15.06 15.05 to 15.61
Prospect Capital Corporation 5.08 5.06 to 5.16
Prothena Corporation plc 17.22 16.58 to 17.28
Purple Innovation, Inc. 0.90 0.89 to 0.96
Pyxis Tankers Inc. 5.00 4.93 to 5.02
Qiagen N.V. 43.92 43.75 to 44.08
Qorvo, Inc. 101.83 99.75 to 101.93
Qualys, Inc. 125.59 124.91 to 126.93
Quanterix Corporation 11.76 11.00 to 11.91
Quidel Corporation 41.05 40.96 to 42.39
Qurate Retail, Inc. 0.59 0.57 to 0.60
Qurate Retail, Inc. 3.98 3.98 to 3.98
Ramaco Resources, Inc. 11.22 11.17 to 11.38
RCI Hospitality Holdings, Inc. 41.83 41.64 to 42.26
Reading International Inc 6.70 6.52 to 6.93
Red Rock Resorts, Inc. 52.54 51.66 to 52.73
Red Violet, Inc. 26.59 25.99 to 26.82
Redfin Corporation 10.71 9.96 to 10.79
Redhill Biopharma Ltd. 8.01 7.97 to 8.25
Regency Centers Corporation 70.30 70.00 to 70.63
Regeneron Pharmaceuticals, Inc. 1015.67 996.28 to 1017.74
Regulus Therapeutics Inc. 1.52 1.44 to 1.53
Repligen Corporation 138.82 133.38 to 140.89
Replimune Group, Inc. 11.48 11.05 to 11.59
Research Frontiers Incorporated 1.98 1.94 to 2.00
ReTo Eco-Solutions, Inc. 1.18 1.15 to 1.18
RF Industries, Ltd. 3.94 3.80 to 4.04
RGC Resources Inc. 21.02 20.24 to 21.02
Rigel Pharmaceuticals, Inc. 15.43 14.97 to 15.45
Riverview Bancorp Inc 4.62 4.58 to 4.65
Rocket Pharmaceuticals, Inc. 17.11 16.28 to 17.31
Rockwell Medical, Inc. 3.44 3.25 to 3.52
Rocky Brands, Inc. 29.93 29.40 to 30.00
Ross Stores, Inc. 143.36 141.35 to 143.39
Rush Enterprises, Inc. 46.28 45.60 to 46.29
Ryanair Holdings plc 43.53 43.29 to 44.26
S&W Seed Company 0.21 0.21 to 0.23
Sabra Health Care REIT, Inc. 18.02 17.79 to 18.07
Sabre Corporation 3.36 3.26 to 3.40
Sage Therapeutics, Inc. 6.59 6.20 to 6.78
Sanmina Corporation 67.35 66.28 to 67.71
Sanofi 54.96 54.61 to 55.03
Savara, Inc. 3.77 3.56 to 3.78
SBA Communications Corporation 233.51 231.78 to 235.07
Scholastic Corporation 27.06 27.04 to 27.67
scPharmaceuticals Inc. 4.23 4.06 to 4.27
Seanergy Maritime Holdings Corp 10.78 10.66 to 10.93
Seelos Therapeutics, Inc. 2.43 2.41 to 2.60
SenesTech, Inc. 2.31 2.21 to 2.31
Senmiao Technology Limited 1.00 0.99 to 1.00
Seres Therapeutics, Inc. 0.81 0.77 to 0.82
Shenandoah Telecommunications Co 12.77 12.66 to 13.08
ShiftPixy, Inc. 0.65 0.62 to 0.71
Shoe Carnival, Inc. 39.13 38.37 to 39.22
ShotSpotter, Inc. 11.34 11.21 to 11.75
SI-BONE, Inc. 13.13 12.84 to 13.36
Siebert Financial Corp. 2.14 2.11 to 2.19
SigmaTron International, Inc. 2.95 2.93 to 3.04
Silicon Motion Technology Corporation 59.93 59.50 to 60.76
SiNtx Technologies, Inc. 3.18 3.11 to 3.22
Sleep Number Corporation 14.63 14.40 to 14.91
SLM Corporation 74.15 74.01 to 74.30
Smith Micro Software, Inc. 1.00 0.97 to 1.03
Sohu.com Limited 15.75 15.61 to 15.87
SolarEdge Technologies, Inc. 19.46 18.05 to 19.77
Solid Biosciences Inc. 6.05 5.76 to 6.13
Soligenix, Inc. 3.90 3.76 to 4.00
Sonos, Inc. 11.82 11.73 to 11.96
Sotherly Hotels Inc. 18.20 18.20 to 18.21
SPAR Group, Inc. 2.42 2.41 to 2.44
SpartanNash Company 21.38 21.11 to 21.51
Spero Therapeutics, Inc. 1.25 1.22 to 1.26
Sphere 3D Corp. 0.86 0.84 to 0.88
Spirit Airlines, Inc. 1.61 1.58 to 1.70
Spok Holdings, Inc. 14.77 14.74 to 14.90
STAAR Surgical Company 31.61 31.00 to 32.06
Staffing 360 Solutions, Inc. 1.25 1.20 to 1.32
Star Bulk Carriers Corp. 21.05 20.82 to 21.53
Starbucks Corporation 95.55 94.01 to 95.96
StealthGas, Inc. 6.64 6.58 to 6.73
Steel Connect, Inc. 10.05 9.96 to 10.23
Stericycle, Inc. 60.81 60.71 to 61.03
Steven Madden, Ltd. 47.88 47.04 to 48.02
StoneCastle Financial Corp 19.89 19.80 to 20.12
StoneCo Ltd. 10.95 10.77 to 10.97
Stratasys, Ltd. 7.27 7.25 to 7.43
Strategic Education, Inc. 87.48 87.24 to 88.82
Strategy Shares Nasdaq 7HANDL Index ETF 21.98 21.85 to 21.98
Strattec Security Corporation 38.99 38.49 to 39.10
Stratus Properties Inc. 24.57 23.89 to 24.70
Summit State Bank 7.23 7.18 to 7.54
Summit Wireless Technologies, Inc. 1.59 1.59 to 1.63
Sunrun Inc. 15.94 15.35 to 16.17
SuperCom, Ltd. 3.62 3.62 to 3.87
Surgery Partners, Inc. 30.46 29.80 to 30.88
Synaptics Incorporated 73.20 71.43 to 74.16
Synchronoss Technologies, Inc. 12.77 12.45 to 13.11
Synlogic, Inc. 1.40 1.40 to 1.47
Sypris Solutions, Inc. 1.50 1.49 to 1.57
Syros Pharmaceuticals, Inc. 1.93 1.91 to 1.97
T2 Biosystems, Inc. 1.48 1.38 to 1.50
Tactile Systems Technology, Inc. 14.16 13.93 to 14.17
Tandem Diabetes Care, Inc. 37.07 35.66 to 37.35
Tantech Holdings Ltd. 0.18 0.17 to 0.18
Taoping Inc. 0.62 0.59 to 0.65
Taylor Devices, Inc. 45.19 43.86 to 45.50
TD Ameritrade Holding Corporation 1.47 1.43 to 1.49
TDH Holdings, Inc. 1.25 1.23 to 1.34
Tenax Therapeutics, Inc. 3.37 3.30 to 3.52
Tesla, Inc. 217.80 214.38 to 223.34
Texas Roadhouse, Inc. 175.70 173.53 to 177.55
TG Therapeutics, Inc. 22.18 21.65 to 22.22
The Andersons, Inc. 48.98 48.56 to 49.42
The Cheesecake Factory Incorporated 39.57 38.50 to 39.63
The Chefs' Warehouse, Inc. 39.88 39.37 to 39.98
The Dixie Group, Inc. 0.53 0.45 to 0.70
The Hain Celestial Group, Inc. 8.39 8.26 to 8.53
The Intergroup Corporation 14.34 14.30 to 15.18
The Joint Corp. 10.64 10.57 to 10.72
The Lovesac Company 26.05 25.14 to 26.33
The Middleby Corporation 133.27 132.35 to 135.63
The Simply Good Foods Company 33.91 33.70 to 34.27
The York Water Company 36.26 35.59 to 36.26
TherapeuticsMD, Inc. 1.58 1.56 to 1.62
Tilray, Inc. 1.63 1.55 to 1.65
Titan Pharmaceuticals, Inc. 4.98 4.97 to 5.04
Tiziana Life Sciences plc 0.94 0.90 to 0.95
TORM plc 31.64 31.48 to 31.95
TransAct Technologies Incorporated 4.47 4.22 to 4.49
Trevena, Inc. 2.50 2.36 to 2.72
trivago N.V. 1.69 1.66 to 1.71
TuanChe Limited 1.67 1.63 to 1.73
Tucows Inc. 19.57 18.92 to 19.57
Tuniu Corporation 1.17 1.12 to 1.25
Turtle Beach Corporation 14.94 14.67 to 15.07
Twenty-First Century Fox, Inc. 38.00 38.00 to 38.45
Twenty-First Century Fox, Inc. 41.39 41.35 to 41.80
U.S. Auto Parts Network, Inc. 0.80 0.79 to 0.83
U.S. Global Investors, Inc. 2.42 2.38 to 2.49
Ulta Beauty, Inc. 370.58 359.49 to 373.32
Ultralife Corporation 9.16 8.94 to 9.22
United Bancorp, Inc. 13.16 13.12 to 13.35
United Fire Group, Inc 19.69 19.53 to 19.87
United-Guardian, Inc. 12.68 12.11 to 12.91
Uniti Group Inc. 5.38 5.30 to 5.55
Universal Display Corporation 206.86 202.29 to 207.93
Universal Electronics Inc. 8.23 8.13 to 8.29
Upland Software, Inc. 2.42 2.41 to 2.52
Urban One, Inc. 1.36 1.23 to 1.44
Urban One, Inc. 1.02 1.01 to 1.05
Urban Outfitters, Inc. 36.30 35.77 to 36.50
UTStarcom Holdings Corp 2.77 2.75 to 2.80
Uxin Limited 5.53 5.26 to 5.85
Vaccinex, Inc. 2.03 1.77 to 2.11
Vanda Pharmaceuticals Inc. 4.44 4.37 to 4.45
Vanguard Emerging Markets Government Bond ETF 65.18 65.02 to 65.26
Vanguard Global ex-U.S. Real Estate ETF 45.62 45.28 to 45.69
Vanguard Intermediate-Term Corporate Bond ETF 82.50 82.37 to 82.60
Vanguard Intermediate-Term Treasury ETF 59.40 59.32 to 59.45
Vanguard International Dividend Appreciation ETF 87.07 86.70 to 87.24
Vanguard International High Dividend Yield ETF 72.63 72.14 to 72.70
Vanguard Long-Term Corporate Bond ETF 79.00 78.83 to 79.29
Vanguard Long-Treasury ETF 59.00 58.83 to 59.18
Vanguard Mortgage-Backed Securities ETF 46.47 46.35 to 46.54
Vanguard Short-Term Corporate Bond ETF 78.80 78.74 to 78.83
Vanguard Short-Term Inflation-Protected Securities Index Fund 48.97 48.94 to 48.99
Vanguard Short-Term Treasury ETF 58.60 58.56 to 58.60
Vanguard Total Bond Market ETF 73.82 73.73 to 73.92
Vanguard Total Corporate Bond ETF 78.01 77.90 to 78.12
Vanguard Total International Bond ETF 49.94 49.81 to 49.96
Vanguard Total International Stock ETF 64.11 63.67 to 64.18
Vanguard Total World Bond ETF 69.71 69.62 to 69.76
Varex Imaging Corporation 11.42 11.23 to 11.56
Vaxart, Inc. 0.79 0.78 to 0.83
VEON Ltd. 29.64 29.61 to 30.20
Vera Bradley, Inc. 5.18 5.15 to 5.26
Verint Systems Inc. 23.37 22.91 to 23.47
Verisk Analytics, Inc. 268.23 266.97 to 270.08
Verrica Pharmaceuticals Inc. 1.34 1.27 to 1.36
Vertex Energy, Inc 0.05 0.05 to 0.09
ViaSat, Inc. 10.91 10.40 to 11.06
VictoryShares Developed Enhanced Volatility Wtd ETF 32.42 32.30 to 32.49
VictoryShares International High Div Volatility Wtd ETF 33.38 33.27 to 33.38
VictoryShares International Volatility Wtd ETF 44.98 44.86 to 44.98
Visteon Corporation 92.72 91.28 to 93.38
VivoPower International PLC 0.78 0.75 to 0.79
Vodafone Group Plc 9.65 9.63 to 9.68
vTv Therapeutics Inc. 13.69 13.60 to 13.96
Waterstone Financial, Inc. 14.17 13.57 to 14.17
Weibo Corporation 10.19 9.86 to 10.26
Weight Watchers International Inc 290.03 288.86 to 294.35
Werner Enterprises, Inc. 36.33 35.74 to 36.56
Western Asset Total Return ETF 20.30 20.24 to 20.30
Western Digital Corporation 64.88 63.68 to 65.37
Westport Fuel Systems Inc 4.34 4.33 to 4.39
WhiteHorse Finance, Inc. 11.55 11.50 to 11.62
Wilhelmina International, Inc. 3.82 3.80 to 4.01
WillScot Corporation 36.15 35.85 to 36.76
Wingstop Inc. 403.82 395.45 to 405.33
Winmark Corporation 367.84 359.51 to 367.84
Wintrust Financial Corporation 24.94 24.91 to 25.00
WisdomTree China ex-State-Owned Enterprises Fund 34.22 33.36 to 34.45
WisdomTree Emerging Markets Corporate Bond Fund 66.37 66.15 to 66.71
Woodward, Inc. 163.74 159.28 to 164.39
Workday, Inc. 240.90 240.06 to 244.47
Xcel Brands, Inc 0.72 0.72 to 0.73
Xcel Energy Inc. 62.31 62.12 to 62.66
Xenetic Biosciences, Inc. 3.72 3.65 to 3.90
Xperi Corporation 8.68 8.54 to 8.71
XTL Biopharmaceuticals Ltd. 2.20 2.11 to 2.50
Zillow Group, Inc. 62.75 60.49 to 62.81
Zillow Group, Inc. 60.82 58.74 to 60.86
ZK International Group Co., Ltd 0.50 0.48 to 0.55
Zynex, Inc. 7.66 7.46 to 7.69
3M Company 134.75 133.10 to 134.86
A.O Smith Corporation 80.87 79.50 to 83.20
AAR Corp. 61.51 59.36 to 61.54
AbbVie Inc. 194.19 193.58 to 195.24
Aberdeen Global Premier Properties Fund 4.31 4.29 to 4.35
Aberdeen Japan Equity Fund, Inc. 6.18 6.14 to 6.29
Aberdeen Total Dynamic Dividend Fund 9.01 9.00 to 9.05
Acco Brands Corporation 5.25 5.23 to 5.32
Adecoagro S.A. 10.96 10.96 to 11.20
ADT Inc. 6.88 6.71 to 6.91
Adtalem Global Education Inc. 73.29 72.50 to 73.40
Advance Auto Parts Inc 37.53 37.04 to 37.83
Advanced Drainage Systems, Inc. 153.01 150.55 to 154.37
AdvanSix Inc. 30.68 30.28 to 30.96
Advent Claymore Convertible Securities and Income Fund 11.51 11.44 to 11.53
Aegon NV 6.26 6.21 to 6.28
AG Mortgage Investment Trust, Inc. 7.27 7.22 to 7.29
Agilent Technologies, Inc. 143.82 143.06 to 145.06
Agnico Eagle Mines Limited 79.46 79.39 to 80.45
Agree Realty Corporation 73.49 73.22 to 73.90
Air Lease Corporation 43.45 42.78 to 43.61
Alamos Gold Inc. 19.60 19.52 to 19.94
Albany International Corporation 72.35 70.37 to 72.73
Alexander & Baldwin, Inc. 18.67 18.51 to 18.71
Alexander's, Inc. 228.42 226.26 to 229.50
Algonquin Power & Utilities Corp. 5.00 4.92 to 5.03
Alibaba Group Holding Limited 110.14 107.22 to 111.05
Allegheny Technologies Incorporated 63.56 63.00 to 64.38
Alliance National Municipal Income Fund Inc 11.60 11.60 to 11.73
Alliance World Dollar Government Fund II 11.11 11.10 to 11.15
Altria Group 49.84 49.56 to 49.99
Ambev S.A. 2.31 2.29 to 2.35
AMC Entertainment Holdings, Inc. 4.17 4.14 to 4.24
Ameren Corporation 86.45 85.82 to 86.61
Ameresco, Inc. 34.80 33.07 to 35.16
America Movil, S.A.B. de C.V. 16.16 16.07 to 16.19
American Axle & Manufacturing Holdings, Inc. 6.13 6.01 to 6.17
American Eagle Outfitters, Inc. 20.55 20.10 to 20.67
American Electric Power Company, Inc. 98.25 97.26 to 98.37
American Homes 4 Rent 37.89 37.40 to 37.98
American Realty Investors, Inc. 15.71 15.71 to 15.71
American Tower Corporation (REIT) 219.27 217.59 to 219.68
American Vanguard Corporation 5.15 5.09 to 5.21
American Water Works 138.87 136.66 to 138.99
Americold Realty Trust 26.85 26.73 to 27.06
AMN Healthcare Services Inc 39.62 38.45 to 39.76
Ampco-Pittsburgh Corporation 1.78 1.76 to 1.80
AMREP Corporation 29.34 29.12 to 29.34
Anheuser-Busch Inbev SA 64.85 64.46 to 64.97
Annaly Capital Management Inc 19.63 19.60 to 19.87
Apartment Investment and Management Company 8.66 8.62 to 8.68
Apollo Commercial Real Estate Finance 8.61 8.56 to 8.71
Arbor Realty Trust 15.05 15.03 to 15.33
ArcelorMittal 24.85 24.65 to 24.95
Archer-Daniels-Midland Company 57.97 57.51 to 58.40
Ardmore Shipping Corporation 17.67 17.33 to 17.71
Ares Commercial Real Estate Corporation 6.47 6.40 to 6.54
Argo Group International Holdings, Ltd. 22.51 22.29 to 22.54
Arlo Technologies, Inc. 11.07 10.68 to 11.15
ARMOUR Residential REIT, Inc. 19.73 19.68 to 19.82
Asbury Automotive Group Inc 223.13 220.79 to 224.40
Ashford Hospitality Trust Inc 0.61 0.58 to 0.62
Aspen Aerogels, Inc. 23.10 21.50 to 23.18
Assurant, Inc. 191.89 191.13 to 195.00
Astrazeneca PLC 77.35 76.95 to 77.37
AT&T Inc. 21.37 21.22 to 21.45
Aurora Cannabis Inc. 5.47 5.30 to 5.54
Autohome Inc. 32.57 32.13 to 32.75
AutoNation, Inc. 165.32 162.51 to 165.77
AvalonBay Communities, Inc. 219.62 217.15 to 219.91
Avangrid, Inc. 35.73 35.73 to 35.78
Avanos Medical, Inc. 22.57 22.13 to 22.59
Avista Corporation 37.59 37.13 to 37.78
Azul S.A. 3.24 2.97 to 3.24
AZZ Inc. 77.88 76.72 to 78.33
B&G Foods, Inc. 8.01 7.86 to 8.04
Bain Capital Specialty Finance, Inc. 16.63 16.54 to 16.70
BalckRock Taxable Municipal Bond Trust 17.22 17.12 to 17.29
Banco Bilbao Viscaya Argentaria S.A. 10.18 10.09 to 10.19
Banco Bradesco Sa 2.61 2.59 to 2.63
Banco Bradesco Sa 2.30 2.28 to 2.32
Banco De Chile 24.48 24.36 to 24.56
Banco Santander Brasil SA 5.10 5.09 to 5.13
Banco Santander Chile 20.06 19.95 to 20.11
Bank of Nova Scotia (The) 52.45 52.15 to 52.66
Barings Corporate Investors 19.09 19.05 to 19.18
Barings Participation Investors 16.91 16.82 to 17.30
Barnes & Noble Education, Inc 8.94 8.83 to 9.15
Bausch Health Companies Inc. 7.95 7.91 to 8.12
Baxter International Inc. 36.54 36.49 to 37.37
BCE, Inc. 33.02 32.77 to 33.24
Beazer Homes USA, Inc. 31.84 31.47 to 32.05
Becton, Dickinson and Company 236.50 235.26 to 237.43
Best Buy Co., Inc. 97.44 97.05 to 98.79
BEST Inc. 2.72 2.72 to 2.72
BHP Group Limited 58.95 58.64 to 59.27
Bio-Rad Laboratories, Inc. 336.92 334.07 to 339.99
Black Hills Corporation 59.31 58.93 to 59.44
Blackrock Core Bond Trust 11.72 11.72 to 11.89
BlackRock Credit Allocation Income Trust 11.13 11.13 to 11.18
Blackrock Enhanced Government Fund, Inc 10.00 10.00 to 10.00
BlackRock Income Trust Inc. (The) 12.36 12.35 to 12.45
BLACKROCK INTERNATIONAL, LTD. 5.70 5.67 to 5.70
BlackRock Investment Quality Municipal Trust Inc. (The) 12.88 12.88 to 13.01
BlackRock Long-Term Municipal Advantage Trust 10.61 10.61 to 10.65
BlackRock Multi-Sector Income Trust 14.97 14.92 to 15.11
Blackrock Muni Intermediate Duration Fund Inc 12.60 12.60 to 12.66
Blackrock Municipal Income Quality Trust 11.98 11.96 to 12.02
BlackRock Municipal Income Trust II 11.15 11.14 to 11.19
BlackRock Municipal Target Term Trust Inc. (The) 21.58 21.52 to 21.60
Blackrock MuniHoldings California Quality Fund, Inc. 11.50 11.45 to 11.53
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 12.06 12.03 to 12.07
Blackrock MuniHoldings New York Quality Fund, Inc. 10.99 10.98 to 11.03
Blackrock MuniHoldings Quality Fund II, Inc. 10.61 10.59 to 10.63
Blackrock MuniVest Fund II, Inc. 11.34 11.32 to 11.39
Blackrock MuniYield Fund, Inc. 11.43 11.43 to 11.48
Blackrock MuniYield Michigan Quality Fund, Inc. 11.91 11.91 to 11.97
Blackrock MuniYield New York Quality Fund, Inc. 10.64 10.61 to 10.67
Blackrock MuniYield Pennsylvania Quality Fund 12.45 12.44 to 12.56
Blackrock MuniYield Quality Fund II, Inc. 10.68 10.67 to 10.72
Blackrock MuniYield Quality Fund III, Inc. 11.85 11.82 to 11.88
Blackrock MuniYield Quality Fund, Inc. 13.08 13.05 to 13.10
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.96 10.89 to 10.96
BlackRock Utility, Infrastructure & Power Opportun 23.83 23.70 to 23.90
BlackRock Virginia Municipal Bond Trust 11.42 11.40 to 11.42
Boeing Company (The) 151.02 146.30 to 151.12
Boot Barn Holdings, Inc. 159.36 159.17 to 161.64
Booz Allen Hamilton Holding Corporation 160.82 159.52 to 161.12
BorgWarner Inc. 35.05 34.83 to 35.32
Boston Beer Company, Inc. (The) 273.74 273.74 to 279.69
Boyd Gaming Corporation 63.33 62.62 to 63.76
BrandywineGLOBAL Global Income Opportunities Fund 8.69 8.67 to 8.74
Brasilagro Cia Brasileira De Propriedades Agricolas 4.47 4.41 to 4.49
Braskem S.A. 6.70 6.65 to 6.84
BRF S.A. 4.08 4.03 to 4.10
Bright Horizons Family Solutions Inc. 134.23 132.39 to 135.23
Bright Scholar Education Holdings Limited 1.98 1.81 to 2.05
Brink's Company (The) 111.42 108.34 to 111.77
Bristol-Myers Squibb Company 52.20 52.00 to 52.66
British American Tobacco p.l.c. 35.18 35.00 to 35.25
Brixmor Property Group Inc. 26.91 26.81 to 27.17
Brookdale Senior Living Inc. 5.91 5.76 to 6.01
Brookfield Business Partners L.P. 23.31 22.72 to 23.31
Brookfield Infrastructure Partners LP 34.04 33.46 to 34.20
Brookfield Real Assets Income Fund Inc. 13.55 13.50 to 13.57
Brookfield Renewable Partners L.P. 25.92 25.66 to 25.99
BRT Apartments Corp. 17.44 17.21 to 17.52
Buckle, Inc. (The) 42.35 41.15 to 42.44
Buenaventura Mining Company Inc. 13.69 13.51 to 13.98
Bunge Limited 96.97 96.06 to 97.27
Burlington Stores, Inc. 252.45 244.35 to 253.41
CABCO Series 2004-101 Trust 20.87 20.64 to 20.88
Cable One, Inc. 339.37 333.00 to 341.29
CAE Inc 18.44 18.20 to 18.45
California Water Service Group Holding 52.38 51.53 to 52.44
Camden Property Trust 119.31 118.52 to 119.75
Campbell Soup Company 47.41 47.22 to 48.02
Camping World Holdings, Inc. 23.26 22.28 to 23.26
Canada Goose Holdings Inc. 11.85 11.49 to 11.88
Canadian Pacific Railway Limited 82.06 81.06 to 82.14
Cango Inc. 1.79 1.75 to 1.80
Cannae Holdings, Inc. 18.69 18.24 to 18.74
Canopy Growth Corporation 4.04 3.91 to 4.14
Capital Trust, Inc. 17.71 17.65 to 17.80
CarMax Inc 72.14 71.20 to 72.37
Carriage Services, Inc. 30.84 30.45 to 31.11
Cars.com Inc. 15.65 15.54 to 15.74
Carter's, Inc. 61.83 60.64 to 61.87
Catalent, Inc. 60.45 60.43 to 60.82
CBIZ, Inc. 65.32 64.01 to 65.77
CBRE Clarion Global Real Estate Income Fund 6.04 6.03 to 6.10
CBRE Group, Inc. 121.93 120.15 to 122.13
Cedar Fair, L.P. 38.04 36.27 to 38.04
Cementos Pacasmayo S.A.A. 5.76 5.73 to 5.78
Centene Corporation 72.44 71.75 to 73.50
CenterPoint Energy, Inc. 29.57 29.30 to 29.59
Centrais Electricas Brasileiras S.A.- Eletrobras 6.81 6.70 to 6.81
Centrais Electricas Brasileiras S.A.- Eletrobras 7.44 7.38 to 7.44
Century Communities, Inc. 96.94 95.97 to 97.16
Chatham Lodging Trust (REIT) 8.43 8.24 to 8.44
Chegg, Inc. 1.54 1.51 to 1.60
Chemed Corp. 589.88 585.06 to 601.04
Cherry Hill Mortgage Investment Corporation 3.41 3.39 to 3.43
Chesapeake Utilities Corporation 117.60 115.88 to 118.21
Chimera Investment Corporation 15.18 15.11 to 15.25
China Green Agriculture, Inc. 2.04 1.94 to 2.16
China Yuchai International Limited 12.18 12.02 to 12.24
Chunghwa Telecom Co., Ltd. 37.62 37.48 to 37.94
Church & Dwight Company, Inc. 101.61 100.12 to 101.66
Citigroup Inc. 14.44 14.38 to 14.47
City Office REIT, Inc. 5.57 5.54 to 5.68
Clearway Energy, Inc. 27.68 27.33 to 27.85
Clorox Company (The) 160.30 158.39 to 160.57
CMS Energy Corporation 69.34 68.99 to 69.66
CMS Energy Corporation 24.98 24.78 to 24.99
CMS Energy Corporation 24.71 24.56 to 24.73
Coca Cola Femsa S.A.B. de C.V. 87.19 86.59 to 87.92
Coca-Cola Company (The) 69.57 69.00 to 69.59
Coeur Mining, Inc. 6.39 6.35 to 6.58
Cohen & Steers Infrastructure Fund, Inc 25.23 25.22 to 25.38
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.60 21.50 to 21.60
Cohen & Steers Quality Income Realty Fund Inc 13.67 13.61 to 13.74
Cohen & Steers Select Preferred and Income Fund, Inc. 21.22 21.14 to 21.31
Cohen & Steers Total Return Realty Fund, Inc. 12.88 12.84 to 12.94
Colgate-Palmolive Company 100.10 98.90 to 100.11
Colonial High Income Municipal Trust 3.92 3.90 to 3.93
Colonial Investment Grade Municipal Trust 8.19 8.19 to 8.19
Colonial Municipal Income Trust 3.64 3.63 to 3.65
Comcast Corporation 58.86 58.40 to 59.50
Commercial Metals Company 53.52 53.05 to 53.64
Community Health Systems, Inc. 5.43 5.22 to 5.43
Community Healthcare Trust Incorporated 16.68 16.01 to 16.69
Comp En De Mn Cemig ADS 1.95 1.92 to 1.95
Comp En De Mn Cemig ADS 2.47 2.45 to 2.49
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 15.76 15.58 to 15.77
Companhia Paranaense de Energia (COPEL) 7.08 7.04 to 7.13
Compania Cervecerias Unidas, S.A. 11.23 11.21 to 11.40
Compass Diversified Holdings 20.93 20.81 to 21.11
ConAgra Brands, Inc. 29.37 29.29 to 29.66
Consolidated Edison Inc 102.32 101.67 to 102.35
Constellation Brands Inc 241.06 239.65 to 241.82
Constellium N.V. 14.55 14.42 to 14.87
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 6.29 6.18 to 6.30
Cooper-Standard Holdings Inc. 13.24 12.84 to 13.48
Costamare Inc. 14.65 14.56 to 14.77
Crown Castle International Corporation 110.81 109.73 to 111.00
Crown Holdings, Inc. 92.78 91.59 to 92.98
CubeSmart 49.82 49.43 to 50.33
Culp, Inc. 5.94 5.80 to 5.98
Cushing MLP & Infrastructure Total Return Fund 45.50 44.82 to 46.67
Cushman & Wakefield plc 12.53 12.36 to 12.58
D.R. Horton, Inc. 182.82 182.73 to 184.93
Danaher Corporation 270.33 267.12 to 272.15
DAQO New Energy Corp. 20.50 19.17 to 20.62
Darden Restaurants, Inc. 156.72 156.46 to 157.99
Delek Logistics Partners, L.P. 39.36 39.19 to 39.73
Diageo plc 134.69 133.88 to 135.08
Diana Shipping inc. 2.42 2.41 to 2.46
Dick's Sporting Goods Inc 205.57 201.32 to 207.00
Dillard's, Inc. 364.53 357.39 to 365.72
Dine Brands Global, Inc. 31.30 29.87 to 31.35
Dolby Laboratories 74.06 73.10 to 74.16
Dollar General Corporation 82.49 81.90 to 82.90
Dominion Energy, Inc. 56.22 55.42 to 56.29
Donnelley Financial Solutions, Inc. 65.42 64.48 to 65.77
DoubleLine Income Solutions Fund 12.91 12.88 to 12.93
DoubleLine Opportunistic Credit Fund 15.68 15.67 to 15.79
Douglas Dynamics, Inc. 26.49 25.96 to 26.52
Dr. Reddy's Laboratories Ltd 78.25 77.80 to 78.77
Dreyfus Alcentra 9.16 9.15 to 9.20
Dreyfus High Yield Strategies Fund 2.60 2.60 to 2.66
Dreyfus Municipal Bond Infrastructure Fund, Inc. 11.07 11.03 to 11.08
Dreyfus Strategic Municipal Bond Fund, Inc. 6.19 6.17 to 6.21
Dreyfus Strategic Municipals, Inc. 6.47 6.47 to 6.50
DTE Energy Company 124.87 123.92 to 125.21
Duff & Phelps Global Utility Income Fund Inc. 11.52 11.37 to 11.56
Duff & Phelps Utilities Income, Inc. 9.61 9.55 to 9.65
Duke Energy Corporation 25.72 25.66 to 25.73
DXC Technology Company 20.02 19.89 to 20.32
Dycom Industries, Inc. 189.02 186.20 to 189.09
Dynex Capital, Inc. 12.25 12.20 to 12.35
Eagle Point Credit Company Inc. 9.77 9.75 to 9.81
Easterly Government Properties, Inc. 13.27 13.17 to 13.28
EastGroup Properties, Inc. 178.36 176.14 to 178.40
Eaton Vance Municipal Income 2028 Term Trust 18.66 18.65 to 18.74
Eaton Vance Municipal Income Trust 17.66 17.65 to 17.75
Eaton Vance Municipal Income Trust 10.88 10.84 to 10.93
Eaton Vance Short Diversified Income Fund 11.20 11.14 to 11.23
Eaton Vance Tax-Advantage Global Dividend Opp 26.21 26.16 to 26.31
Ecopetrol S.A. 8.74 8.73 to 8.85
Edison International 83.61 83.20 to 83.84
Elanco Animal Health Incorporated 14.37 14.31 to 14.66
Element Solutions Inc. 25.98 25.61 to 26.02
Ellington Financial Inc. 12.48 12.44 to 12.50
Ellington Residential Mortgage REIT 6.74 6.72 to 6.77
Embotelladora Andina S.A. 14.20 14.20 to 14.33
Embotelladora Andina S.A. 19.17 18.72 to 19.25
Embraer S.A. 32.50 32.46 to 33.42
Emerald Expositions Events, Inc. 4.07 4.00 to 4.14
Endava plc 24.70 23.69 to 24.83
Enel Chile S.A. 2.71 2.67 to 2.73
Energizer Holdings, Inc. 34.85 34.17 to 34.85
Ennis, Inc. 20.43 20.26 to 21.48
Entergy Corporation 130.64 129.45 to 130.90
EPAM Systems, Inc. 195.03 193.10 to 196.02
Equifax, Inc. 285.20 281.79 to 286.18
Equinor ASA 25.54 25.50 to 25.65
Equity Lifestyle Properties, Inc. 67.78 67.29 to 68.09
Equity Residential 73.09 72.22 to 73.17
ESCO Technologies Inc. 124.85 120.29 to 124.89
Essent Group Ltd. 63.38 62.86 to 63.88
Essential Properties Realty Trust, Inc. 32.51 32.40 to 32.74
Essex Property Trust, Inc. 288.08 284.86 to 288.11
Estee Lauder Companies, Inc. (The) 96.10 94.08 to 97.44
European Equity Fund, Inc. (The) 9.06 9.06 to 9.06
Eventbrite, Inc. 2.67 2.67 to 2.77
Evergy, Inc. 59.34 59.12 to 59.47
Eversource Energy 63.82 63.45 to 64.01
Evertec, Inc. 33.16 32.83 to 33.35
Exelon Corporation 39.74 39.24 to 39.93
Extra Space Storage Inc 170.54 169.23 to 171.15
Federal Realty Investment Trust 111.45 110.76 to 111.61
Federated Premier Municipal Income Fund 12.36 12.28 to 12.43
FedEx Corporation 264.36 264.17 to 267.18
Fidelity National Financial, Inc. 60.49 59.29 to 60.66
First American Corporation (The) 64.56 63.54 to 64.61
First Industrial Realty Trust, Inc. 54.56 53.96 to 54.61
First Trust 12.33 12.23 to 12.40
First Trust Intermediate Duration Preferred & Income Fund 19.39 19.29 to 19.42
FirstEnergy Corp. 42.71 42.35 to 42.87
Five Point Holdings, LLC 4.01 3.97 to 4.06
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 21.26 21.21 to 21.32
Flaherty & Crumrine Total Return Fund Inc 17.26 17.20 to 17.26
Floor & Decor Holdings, Inc. 111.82 111.11 to 114.16
Flowers Foods, Inc. 22.53 22.50 to 22.73
FMC Corporation 60.66 60.28 to 61.24
Fomento Economico Mexicano S.A.B. de C.V. 98.58 98.26 to 99.06
Foot Locker, Inc. 22.99 22.95 to 23.42
Forestar Group Inc 31.65 31.23 to 31.98
Fortis Inc. 43.40 43.06 to 43.48
Forum Energy Technologies, Inc. 15.63 15.38 to 15.63
Four Corners Property Trust, Inc. 28.65 28.59 to 28.93
Franklin Universal Trust 7.49 7.44 to 7.50
Freeport-McMoran, Inc. 50.03 49.37 to 50.28
Fresenius Medical Care Corporation 19.60 19.58 to 19.84
Fresh Del Monte Produce, Inc. 28.88 28.62 to 28.98
FTI Consulting, Inc. 223.49 222.21 to 224.06
Gabelli Global Small and Mid Cap Value Trust (The) 12.24 12.24 to 12.24
Gabelli Multi-Media Trust Inc. (The) 4.73 4.70 to 4.76
Gamestop Corporation 20.83 20.66 to 21.22
Genco Shipping & Trading Limited 17.84 17.64 to 18.03
General Dynamics Corporation 299.44 294.29 to 299.77
General Mills, Inc. 70.81 70.75 to 71.59
Genie Energy Ltd. 16.00 15.95 to 16.36
Genpact Limited 38.96 38.44 to 38.99
Genuine Parts Company 137.24 133.68 to 137.74
Gerdau S.A. 3.30 3.24 to 3.35
Getty Realty Corporation 30.97 30.81 to 31.14
Glatfelter 1.75 1.68 to 1.84
Glaukos Corporation 126.90 126.69 to 130.31
GlaxoSmithKline PLC 38.83 38.63 to 39.15
Global Medical REIT Inc. 9.34 9.20 to 9.35
Global Net Lease, Inc. 8.22 8.12 to 8.25
Global Ship Lease, Inc. 24.89 24.77 to 25.23
Gold Fields Limited 15.40 15.39 to 15.69
Goldman Sachs BDC, Inc. 13.54 13.47 to 13.57
Graham Holdings Company 795.70 792.56 to 804.68
Granite Point Mortgage Trust Inc. 2.89 2.82 to 2.92
Granite Real Estate Inc. 55.96 55.53 to 56.00
Great Ajax Corp. 3.13 3.00 to 3.18
Greif Bros. Corporation 68.47 68.00 to 68.47
Griffon Corporation 68.09 66.71 to 68.17
Group 1 Automotive, Inc. 355.63 352.82 to 357.78
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 173.07 169.20 to 175.93
Grupo Televisa S.A. 2.44 2.34 to 2.51
Guess?, Inc. 19.43 19.06 to 19.46
Guggenheim Taxable Municipal Managed Duration Trst 16.80 16.60 to 16.90
H&R Block, Inc. 60.90 60.85 to 61.53
Haemonetics Corporation 74.97 74.32 to 75.74
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 34.06 33.25 to 34.08
Harley-Davidson, Inc. 34.78 33.76 to 34.83
Harmony Gold Mining Company Limited 9.96 9.91 to 10.15
Haverty Furniture Companies, Inc. 25.61 25.30 to 25.66
HCA Healthcare, Inc. 394.54 390.04 to 395.75
HDFC Bank Limited 60.54 60.49 to 60.95
Healthcare Realty Trust Incorporated 17.28 17.14 to 17.31
Helix Energy Solutions Group, Inc. 10.73 10.56 to 10.80
Herbalife Nutrition Ltd. 6.85 6.83 to 7.24
Hercules Capital, Inc. 19.63 19.51 to 19.87
Heritage Insurance Holdings, Inc. 10.63 10.33 to 11.22
Hershey Company (The) 185.98 185.85 to 188.40
Hertz Global Holdings, Inc 3.07 3.03 to 3.15
Highland Floating Rate Opportunities Fund 5.96 5.85 to 6.14
Hillenbrand Inc 26.43 25.50 to 26.58
Hilltop Holdings Inc. 31.28 31.04 to 31.60
Hilton Grand Vacations Inc. 35.72 35.00 to 35.83
Honda Motor Company, Ltd. 31.69 31.37 to 31.76
Horace Mann Educators Corporation 34.89 34.86 to 35.29
Hormel Foods Corporation 31.08 30.94 to 31.26
Hovnanian Enterprises Inc 189.44 187.87 to 191.38
HSBC Holdings plc 44.35 44.06 to 44.39
Hudson Pacific Properties, Inc. 4.34 4.33 to 4.41
Humana Inc. 258.07 246.73 to 260.48
Huntington Ingalls Industries, Inc. 259.39 253.04 to 259.60
Huntsman Corporation 23.94 23.66 to 24.13
HUYA Inc. 4.30 4.15 to 4.33
Iamgold Corporation 4.83 4.77 to 5.02
ICICI Bank Limited 28.70 28.68 to 29.00
IDACORP, Inc. 101.09 99.92 to 101.32
Independence Realty Trust, Inc. 19.19 18.82 to 19.20
India Fund, Inc. (The) 18.72 18.67 to 18.78
ING Group, N.V. 17.41 17.27 to 17.46
Ingevity Corporation 34.23 33.53 to 34.55
Ingredion Incorporated 133.41 133.16 to 134.37
Innovative Industrial Properties, Inc. 130.87 129.90 to 130.99
Installed Building Products, Inc. 238.67 231.82 to 238.92
International Flavors & Fragrances, Inc. 102.66 102.05 to 103.50
International Game Technology 20.38 20.31 to 20.59
International Seaways, Inc. 51.93 51.45 to 52.43
Invesco Bond Fund 16.66 16.53 to 16.70
Invesco California Value Municipal Income Trust 10.78 10.68 to 10.78
Invesco High Income 2024 Target Term Fund 7.56 7.54 to 7.58
INVESCO MORTGAGE CAPITAL INC 8.52 8.45 to 8.52
Invesco Municipal Income Opportunities Trust 6.83 6.82 to 6.95
Invesco Municipal Opportunity Trust 10.15 10.13 to 10.17
Invesco Municipal Trust 10.16 10.15 to 10.18
Invesco Pennsylvania Value Municipal Income Trust 11.23 11.18 to 11.25
Invesco Quality Municipal Income Trust 10.37 10.34 to 10.39
Invesco Trust for Investment Grade Municipals 10.50 10.45 to 10.52
Invesco Value Municipal Income Trust 12.70 12.64 to 12.71
Invitation Homes Inc. 33.75 33.41 to 33.88
IQVIA Holdings, Inc. 229.26 228.96 to 232.49
Israel Chemicals Shs 4.05 4.03 to 4.09
Itau Unibanco Banco Holding SA 6.19 6.14 to 6.22
J.M. Smucker Company (The) 116.82 116.56 to 117.82
James Hardie Industries plc. 35.68 35.00 to 35.86
Japan Smaller Capitalization Fund Inc 7.99 7.95 to 8.03
JBG SMITH Properties 17.50 17.37 to 17.56
JELD-WEN Holding, Inc. 15.16 14.69 to 15.19
JinkoSolar Holding Company Limited 24.02 22.75 to 24.19
John Bean Technologies Corporation 96.24 94.24 to 96.67
John Hancock Income Securities Trust 11.58 11.54 to 11.60
John Hancock Pfd Income Fund II 18.69 18.67 to 18.91
John Hancock Preferred Income Fund 18.95 18.70 to 19.15
John Hancock Preferred Income Fund III 16.87 16.79 to 17.01
John Hancock Premium Dividend Fund 13.29 13.22 to 13.39
John Hancock Tax Advantaged Dividend Income Fund 23.13 23.07 to 23.30
Juniper Networks, Inc. 38.75 38.73 to 38.82
K12 Inc 71.75 71.57 to 74.41
KAR Auction Services, Inc 15.88 15.55 to 15.91
KB Home 79.72 79.57 to 80.48
Kellogg Company 80.55 80.51 to 80.60
Kennametal Inc. 25.40 24.85 to 25.41
Kennedy-Wilson Holdings Inc. 10.74 10.58 to 10.78
Kenon Holdings Ltd. 26.13 26.12 to 26.47
Keurig Dr Pepper Inc. 36.38 36.19 to 36.65
Kite Realty Group Trust 25.59 25.50 to 25.74
KKR Income Opportunities Fund 14.72 14.67 to 14.86
KKR Real Estate Finance Trust Inc. 11.63 11.52 to 11.64
Knight Transportation, Inc. 50.91 50.10 to 51.34
KNOT Offshore Partners LP 6.62 6.53 to 6.67
Kohl's Corporation 19.54 18.81 to 19.91
Koninklijke Philips N.V. 32.13 32.02 to 32.18
Korea Electric Power Corporation 7.35 7.32 to 7.38
Korea Fund, Inc. (The) 22.65 22.60 to 22.74
Korn Ferry 71.82 70.41 to 72.13
Kroger Company (The) 55.36 55.16 to 55.64
Laboratory Corporation of America Holdings 216.39 215.44 to 217.47
Ladder Capital Corp 11.15 11.03 to 11.15
Lazard Global Total Return and Income Fund 17.40 17.40 to 17.60
La-Z-Boy Incorporated 39.45 38.64 to 39.94
LCI Industries 117.42 114.49 to 117.62
Lear Corporation 106.99 104.81 to 107.60
Leggett & Platt, Incorporated 12.76 12.71 to 12.87
Lennar Corporation 178.19 178.07 to 180.26
Lennar Corporation 164.53 164.53 to 166.79
Lexington Realty Trust 9.61 9.51 to 9.62
LG Display Co., Ltd. 3.81 3.78 to 3.83
Lindsay Corporation 122.12 119.45 to 122.30
Lions Gate Entertainment Corporation 7.60 7.57 to 7.68
Lions Gate Entertainment Corporation 6.75 6.73 to 6.81
Lithia Motors, Inc. 305.45 303.31 to 309.23
LMP Capital and Income Fund Inc. 17.34 17.24 to 17.51
Louisiana-Pacific Corporation 104.70 104.04 to 105.25
LTC Properties, Inc. 35.58 35.44 to 35.75
LyondellBasell Industries NV 93.79 93.77 to 95.27
M/I Homes, Inc. 162.81 161.15 to 164.05
MainStay MacKay DefinedTerm Municipal Opportunitie 16.74 16.74 to 16.80
ManpowerGroup 71.55 70.34 to 71.75
Marathon Petroleum Corporation 164.26 163.40 to 166.85
Marcus & Millichap, Inc. 36.77 35.67 to 36.78
MarineMax, Inc. 31.45 29.62 to 31.62
Markel Corporation 1557.18 1541.79 to 1568.87
Marriot Vacations Worldwide Corporation 73.64 72.39 to 74.03
Materion Corporation 105.18 104.57 to 105.88
Matson, Inc. 137.05 134.43 to 137.35
Maximus, Inc. 90.10 88.66 to 90.11
McCormick & Company, Incorporated 80.18 79.80 to 80.43
McCormick & Company, Incorporated 79.58 79.58 to 79.58
Medical Properties Trust, Inc. 4.75 4.74 to 4.97
MEDIFAST INC 18.02 17.97 to 18.70
Merck & Company, Inc. 109.73 107.90 to 109.92
Meritage Corporation 193.79 191.79 to 194.91
Methode Electronics, Inc. 10.97 10.41 to 11.11
Mettler-Toledo International, Inc. 1450.95 1446.90 to 1463.39
MFA Financial, Inc. 12.22 12.13 to 12.28
MFS Charter Income Trust 6.51 6.49 to 6.52
MFS Government Markets Income Trust 3.24 3.21 to 3.26
Mid-America Apartment Communities, Inc. 153.41 152.20 to 153.55
MOGU Inc. 2.11 2.01 to 2.11
Mohawk Industries, Inc. 157.30 156.31 to 157.92
Molina Healthcare Inc 330.12 325.39 to 333.02
Molson Coors Brewing Company 54.45 54.31 to 54.89
Morgan Stanley China A Share Fund Inc. 13.59 13.36 to 13.63
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.79 7.76 to 7.85
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.95 4.91 to 4.95
Morgan Stanley India Investment Fund, Inc. 28.76 28.69 to 28.78
Mosaic Company (The) 26.16 26.14 to 26.63
Movado Group Inc. 18.64 18.52 to 18.86
MPLX LP 44.32 43.93 to 44.37
MSA Safety Incorporporated 172.50 171.70 to 173.56
MSC Industrial Direct Company, Inc. 83.37 81.91 to 84.30
MuniVest Fund, Inc. 7.51 7.51 to 7.54
Myers Industries, Inc. 12.95 12.69 to 12.99
NACCO Industries, Inc. 27.04 26.31 to 27.22
National Grid Transco, PLC 66.24 65.79 to 66.35
National Health Investors, Inc. 77.97 77.65 to 79.39
National Presto Industries, Inc. 71.10 69.80 to 71.24
National Retail Properties 47.49 47.35 to 47.74
National Steel Company 2.13 2.07 to 2.14
National Storage Affiliates Trust 44.16 43.92 to 44.61
Natural Grocers by Vitamin Cottage, Inc. 26.67 26.04 to 26.68
Navigant Consulting, Inc. 0.62 0.53 to 0.65
Navigator Holdings Ltd. 16.26 16.06 to 16.29
Navios Maritime Partners LP 61.33 60.22 to 61.50
Nevro Corp. 4.83 4.55 to 4.85
New America High Income Fund, Inc. (The) 8.26 8.25 to 8.33
New Germany Fund, Inc. (The) 8.69 8.61 to 8.71
New Mountain Finance Corporation 11.70 11.66 to 11.75
New Oriental Education & Technology Group, Inc. 75.71 73.20 to 76.23
NewJersey Resources Corporation 45.68 45.21 to 45.76
NewMarket Corporation 525.23 524.35 to 528.80
NexPoint Residential Trust, Inc. 42.73 42.25 to 42.78
NextEra Energy Partners, LP 25.24 24.63 to 25.37
NextEra Energy, Inc. 81.86 80.39 to 81.88
NGL ENERGY PARTNERS LP 4.56 4.56 to 4.81
Nike, Inc. 82.15 81.18 to 82.27
Nine Energy Service, Inc. 1.15 1.15 to 1.25
NIO Inc. 6.24 6.03 to 6.30
NiSource, Inc 33.93 33.74 to 34.00
Noble Corporation 35.87 35.25 to 36.03
Nokia Corporation 4.36 4.34 to 4.40
Nomad Foods Limited 17.63 17.60 to 17.84
Nomura Holdings Inc ADR 5.33 5.30 to 5.39
Nordic American Tankers Limited 3.66 3.61 to 3.67
Northrop Grumman Corporation 528.70 526.53 to 531.00
NorthWestern Corporation 55.11 54.49 to 55.16
NRG Energy, Inc. 89.75 85.63 to 89.84
Nu Skin Enterprises, Inc. 6.27 6.18 to 6.43
Nutrien Ltd. 49.05 49.03 to 49.69
Nuveen AMT-Free Quality Municipal Income Fund 11.92 11.85 to 11.92
Nuveen California AMT-Free Quality Municipal Income Fund 13.54 13.46 to 13.59
Nuveen California Quality Municipal Income Fund 11.85 11.82 to 11.88
Nuveen Insured California Select Tax-Free Income Portfolio 13.91 13.90 to 14.03
Nuveen Insured New York Select Tax-Free Income Portfolio 12.09 12.07 to 12.12
Nuveen Massachusetts Municipal Income Fund 11.64 11.64 to 11.74
Nuveen Minnesota Quality Municipal Income Fund 12.90 12.87 to 12.90
Nuveen Multi-Market Income Fund 6.20 6.18 to 6.38
Nuveen Municipal Credit Income Fund 12.94 12.87 to 12.97
Nuveen Municipal High Income Opportunity Fund 11.56 11.54 to 11.63
Nuveen New York AMT-Free Quality Municipal 11.11 11.08 to 11.12
Nuveen New York Municipal Value Fund, Inc. 8.52 8.47 to 8.57
Nuveen New York Quality Municipal Income Fund 11.75 11.68 to 11.78
Nuveen Pennsylvania Quality Municipal Income Fund 12.45 12.37 to 12.53
Nuveen Preferred and Income Term Fund 20.97 20.96 to 21.18
Nuveen Real Asset Income and Growth Fund 13.25 13.16 to 13.27
Nuveen Real Estate Fund 8.90 8.88 to 8.97
Nuveen Select Tax Free Income Portfolio 14.93 14.87 to 14.98
Nuveen Taxable Municipal Income Fund 16.30 16.26 to 16.40
NVR, Inc. 9534.19 9498.19 to 9607.07
OGE Energy Corp 39.84 39.63 to 40.01
Olin Corporation 47.41 46.91 to 47.80
Omega Healthcare Investors, Inc. 39.78 39.50 to 39.86
ONE Gas, Inc. 71.71 70.94 to 72.04
One Liberty Properties, Inc. 26.90 26.73 to 27.22
OneMain Holdings, Inc. 46.18 45.75 to 46.75
Oppenheimer Holdings, Inc. 48.25 47.86 to 48.52
Orange 10.99 10.96 to 11.04
Orchid Island Capital, Inc. 7.79 7.77 to 7.87
Orion Group Holdings, Inc. 5.75 5.59 to 5.81
Orix Corp Ads 112.17 111.47 to 112.85
Ormat Technologies, Inc. 76.00 74.86 to 76.28
Owens & Minor, Inc. 13.57 13.46 to 13.68
Oxford Industries, Inc. 76.49 74.29 to 76.63
Pacific Gas & Electric Co. 19.63 19.52 to 19.71
PagSeguro Digital Ltd. 8.17 8.04 to 8.21
Paycom Software, Inc. 162.50 162.46 to 165.16
Pearson, Plc 13.39 13.33 to 13.47
Pebblebrook Hotel Trust 12.68 12.60 to 12.90
PennyMac Financial Services, Inc. 106.27 105.13 to 107.57
PennyMac Mortgage Investment Trust 13.92 13.56 to 13.97
Penske Automotive Group, Inc. 155.17 153.01 to 155.62
Perrigo Company 24.37 24.17 to 24.49
Petroleo Brasileiro S.A.- Petrobras 14.74 14.64 to 14.79
Petroleo Brasileiro S.A.- Petrobras 13.34 13.25 to 13.39
PGIM Global Short Duration High Yield Fund, Inc. 12.68 12.65 to 12.77
PGIM Short Duration High Yield Fund, Inc. 13.87 13.83 to 14.00
Physicians Realty Trust 21.67 21.53 to 21.74
PIMCO California Municipal Income Fund 9.95 9.91 to 10.00
Pimco California Municipal Income Fund II 6.16 6.12 to 6.18
PIMCO California Municipal Income Fund III 7.47 7.46 to 7.57
Pimco Corporate & Income Stategy Fund 14.02 13.96 to 14.06
PIMCO Income Strategy Fund II 7.64 7.62 to 7.67
PIMCO Municipal Income Fund 9.99 9.98 to 10.03
Pimco Municipal Income Fund II 9.15 9.13 to 9.23
PIMCO Municipal Income Fund III 8.26 8.20 to 8.30
PIMCO New York Municipal Income Fund 8.20 8.18 to 8.30
Pimco New York Municipal Income Fund II 7.66 7.63 to 7.68
PIMCO New York Municipal Income Fund III 6.16 6.12 to 6.26
Pinnacle West Capital Corporation 85.90 85.60 to 86.20
Pioneer Municipal High Income Advantage Trust 8.78 8.76 to 8.83
Planet Fitness, Inc. 80.91 79.69 to 81.00
PLDT Inc. 26.76 25.46 to 26.80
Polaris Industries Inc. 80.94 80.32 to 82.06
Portland General Electric Company 46.48 45.97 to 46.52
POSCO 67.68 67.54 to 67.93
Post Holdings, Inc. 113.69 113.60 to 114.61
PPG Industries, Inc. 128.25 127.25 to 128.48
PPL Corporation 31.71 31.39 to 31.73
PPlus Trust 23.13 23.13 to 23.13
Principal Real Estate Income Fund 10.92 10.86 to 10.94
ProAssurance Corporation 14.73 14.53 to 14.87
Prologis, Inc. 120.24 118.15 to 120.42
Proto Labs, Inc. 28.44 27.83 to 28.66
Prudential Public Limited Company 17.73 17.55 to 17.78
PT Telekomunikasi Indonesia, Tbk 18.84 18.74 to 18.88
Public Service Enterprise Group Incorporated 87.66 85.20 to 88.33
Public Storage 342.83 341.59 to 344.95
PulteGroup, Inc. 139.20 138.62 to 140.15
Putnam Master Intermediate Income Trust 3.36 3.36 to 3.38
Putnam Municipal Opportunities Trust 10.74 10.72 to 10.77
Putnam Premier Income Trust 3.69 3.68 to 3.70
PVH Corp. 97.14 96.10 to 97.40
Quaker Chemical Corporation 161.60 159.35 to 162.29
Qudian Inc. 2.12 2.03 to 2.18
Quest Diagnostics Incorporated 148.67 147.68 to 149.44
Rayonier Inc. 31.64 31.39 to 31.74
RE/MAX Holdings, Inc. 11.96 11.39 to 11.96
Ready Capital Corporation 7.12 7.08 to 7.19
Realty Income Corporation 61.75 61.50 to 62.02
Redwood Trust, Inc. 7.45 7.35 to 7.47
Regal Beloit Corporation 280.88 278.70 to 283.18
Regional Management Corp. 31.02 30.50 to 31.21
Reinsurance Group of America, Incorporated 25.07 25.00 to 25.09
RELX PLC 46.83 46.76 to 47.10
Restaurant Brands International Inc. 70.81 69.60 to 70.98
Rexford Industrial Realty, Inc. 47.34 46.61 to 47.43
RH 330.07 315.26 to 334.34
Rio Tinto Plc 67.23 66.78 to 67.38
Ritchie Bros. Auctioneers Incorporated 80.08 79.46 to 80.59
RiverNorth Opportunities Fund, Inc. 12.80 12.76 to 12.89
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 9.05 9.04 to 9.08
RLJ Lodging Trust 9.15 9.05 to 9.29
Rogers Communication, Inc. 38.11 38.10 to 38.62
Rogers Corporation 104.37 102.16 to 104.47
Rollins, Inc. 49.66 49.19 to 49.67
Safe Bulkers, Inc 4.72 4.66 to 4.80
Safehold Inc. 24.54 24.45 to 25.07
Sally Beauty Holdings, Inc. 12.63 12.53 to 12.73
SandRidge Energy, Inc. 12.37 12.22 to 12.42
Sasol Ltd. 6.91 6.88 to 7.01
Saul Centers, Inc. 40.65 40.20 to 40.65
Schneider National, Inc. 27.64 27.26 to 27.70
Scorpio Tankers Inc. 70.89 70.00 to 71.02
SEACOR Marine Holdings Inc. 9.52 9.22 to 9.62
Seadrill Limited 38.35 37.51 to 38.36
Sealed Air Corporation 35.12 34.59 to 35.16
Select Medical Holdings Corporation 33.70 33.20 to 33.74
Sempra Energy 82.16 81.37 to 82.39
Sensient Technologies Corporation 77.60 76.89 to 77.75
Seritage Growth Properties 4.34 4.20 to 4.35
Service Corporation International 75.60 74.30 to 75.65
ServiceMaster Global Holdings, Inc. 8.68 8.51 to 9.45
Ship Finance International Limited 11.61 11.51 to 11.62
Shutterstock, Inc. 31.46 30.92 to 31.70
Signet Jewelers Limited 96.16 96.10 to 97.39
Simpson Manufacturing Company, Inc. 191.31 188.97 to 192.45
SITE Centers Corp. 17.31 17.20 to 17.53
SK Telecom Co., Ltd. 22.94 22.87 to 23.00
Skyline Champion Corporation 93.91 92.47 to 94.38
SL Green Realty Corp 67.91 67.49 to 68.42
Smith & Nephew SNATS, Inc. 28.41 28.39 to 28.80
Sonic Automotive, Inc. 54.62 53.65 to 54.79
Source Capital, Inc. 44.16 44.15 to 44.22
Southern Company (The) 88.96 88.32 to 89.08
Southern Company (The) 24.49 24.25 to 24.50
Spectrum Brands Holdings, Inc. 90.60 89.23 to 90.61
Spire Inc. 64.87 64.00 to 64.97
Spirit Aerosystems Holdings, Inc. 31.46 30.75 to 31.50
Stag Industrial, Inc. 37.23 36.87 to 37.24
Standard Motor Products, Inc. 30.90 30.62 to 31.08
Standex International Corporation 175.76 175.17 to 177.73
Stanley Black & Decker, Inc. 107.96 106.00 to 108.06
Star Group, L.P. 11.52 11.25 to 11.65
STARWOOD PROPERTY TRUST, INC. 19.74 19.69 to 19.84
Steel Partners Holdings LP 40.00 39.62 to 40.00
Steelcase Inc. 12.91 12.83 to 13.02
Stepan Company 74.96 73.31 to 75.19
STERIS plc 226.90 225.42 to 228.96
Stewart Information Services Corporation 69.21 67.50 to 69.25
Stifel Financial Corporation 23.22 23.04 to 23.32
STMicroelectronics N.V. 27.94 27.44 to 28.04
Stone Harbor Emerging Markets Income Fund 5.25 5.24 to 5.29
Stoneridge, Inc. 10.06 9.79 to 10.07
STRATS Trust 23.00 23.00 to 23.01
Studio City International Holdings Limited 7.06 6.87 to 7.40
Sturm, Ruger & Company, Inc. 41.33 41.01 to 41.38
Summit Hotel Properties, Inc. 6.66 6.56 to 6.67
Sun Communities, Inc. 129.80 128.72 to 130.00
Sun Life Financial Inc. 57.22 57.10 to 57.77
SunTrust Banks, Inc. 0.35 0.34 to 0.36
Suzano Papel e Celulose S.A. 9.67 9.60 to 9.83
Swiss Helvetia Fund, Inc. (The) 8.75 8.72 to 8.78
Sysco Corporation 74.42 73.62 to 74.88
Takeda Pharmaceutical Company Limited 14.30 14.11 to 14.31
TAL Education Group 11.22 11.03 to 11.41
Tapestry, Inc. 45.27 44.58 to 45.45
Taylor Morrison Home Corporation 67.40 66.90 to 67.95
Teck Resources Ltd 51.20 50.49 to 51.58
Teekay Corporation 9.17 9.03 to 9.39
Teekay Tankers Ltd. 59.23 58.41 to 59.64
TEGNA Inc. 5.39 5.15 to 5.46
Tejon Ranch Co 16.70 16.54 to 16.79
Tekla Healthcare Investors 18.38 18.29 to 18.47
Tekla Life Sciences Investors 14.85 14.80 to 14.88
Tekla World Healthcare Fund 12.94 12.90 to 13.03
Teleflex Incorporated 236.03 235.52 to 239.28
Telefonica Brasil S.A. 9.37 9.34 to 9.47
Telefonica SA 4.77 4.76 to 4.80
Telephone and Data Systems, Inc. 23.13 22.64 to 23.27
TELUS Corporation 16.19 16.02 to 16.25
Templeton Dragon Fund, Inc. 9.33 9.19 to 9.36
Tempur Sealy International, Inc. 50.64 50.42 to 51.51
Tencent Music Entertainment Group 12.78 12.25 to 13.39
Tenet Healthcare Corporation 155.82 153.95 to 156.40
Tennant Company 93.24 92.58 to 93.69
Tenneco Inc. 25.37 25.04 to 25.47
Tennessee Valley Authority 22.97 22.84 to 23.02
Ternium S.A. 36.10 35.93 to 36.50
Terreno Realty Corporation 63.30 62.31 to 63.57
Teva Pharmaceutical Industries Limited 17.25 17.23 to 17.43
The AES Corporation 17.32 17.08 to 17.41
The Central and Eastern Europe Fund, Inc. 10.31 10.20 to 10.36
The Cooper Companies, Inc. 106.74 106.15 to 107.22
The Gabelli Healthcare & Wellness Trust 10.78 10.74 to 10.82
The GDL Fund 8.12 8.12 to 8.12
Thermo Fisher Scientific Inc 596.92 594.31 to 602.41
Thermon Group Holdings, Inc. 28.80 28.20 to 28.83
Thomson Reuters Corp 167.26 166.43 to 167.89
Tidewater Inc. 67.88 67.27 to 68.90
Tilly's, Inc. 4.54 4.33 to 4.55
Titan International, Inc. 7.24 7.00 to 7.25
TJX Companies, Inc. (The) 113.73 112.35 to 113.88
Toll Brothers, Inc. 149.86 149.47 to 150.70
TopBuild Corp. 386.99 384.33 to 390.50
Toro Company (The) 83.57 82.08 to 83.58
Toronto Dominion Bank (The) 57.01 56.90 to 59.14
Toyota Motor Corp Ltd Ord 174.06 171.80 to 174.52
TPG RE Finance Trust, Inc. 8.28 8.23 to 8.30
TransAlta Corporation 10.33 10.25 to 10.46
TransCanada Corporation 45.67 45.06 to 45.93
Transcontinental Realty Investors, Inc. 28.12 27.37 to 28.12
Transocean Ltd. 4.30 4.18 to 4.31
Treehouse Foods, Inc. 40.82 40.48 to 41.10
Trex Company, Inc. 64.49 63.20 to 65.35
TRI Pointe Group, Inc. 43.66 43.01 to 43.86
TriplePoint Venture Growth BDC Corp. 6.67 6.62 to 6.70
TrueBlue, Inc. 7.21 7.04 to 7.23
Turkcell Iletisim Hizmetleri AS 6.21 6.18 to 6.28
Two Harbors Investments Corp 12.72 12.66 to 12.81
U.S. Physical Therapy, Inc. 80.29 77.27 to 80.35
UDR, Inc. 43.72 43.47 to 43.84
Ultrapar Participacoes S.A. 3.72 3.67 to 3.72
UMH Properties, Inc. 18.79 18.65 to 18.83
Under Armour, Inc. 7.88 7.80 to 7.96
Under Armour, Inc. 8.31 8.27 to 8.44
Unifi, Inc. 6.92 6.80 to 6.95
Unifirst Corporation 188.61 184.56 to 188.83
Unilever PLC 62.79 62.73 to 62.97
United Microelectronics Corporation 8.09 8.01 to 8.13
UNITIL Corporation 58.12 57.02 to 58.36
Universal Corporation 50.60 50.43 to 51.33
Universal Health Realty Income Trust 41.66 41.23 to 42.09
Universal Health Services, Inc. 214.33 213.12 to 214.95
UNIVERSAL INSURANCE HOLDINGS INC 19.01 18.54 to 19.42
Unum Group 25.17 25.08 to 25.21
USANA Health Sciences, Inc. 35.79 35.72 to 36.18
Vail Resorts, Inc. 172.80 169.99 to 173.00
VALE S.A. 11.08 10.86 to 11.08
Valvoline Inc. 40.74 40.36 to 40.76
Ventas, Inc. 62.95 61.96 to 63.02
Verizon Communications Inc. 43.00 42.80 to 43.24
VICI Properties Inc. 32.55 32.22 to 32.56
Vipshop Holdings Limited 16.50 16.06 to 16.59
Virtus Global Dividend & Income Fund Inc. 6.02 5.99 to 6.05
Virtus Global Multi-Sector Income Fund 8.07 8.05 to 8.11
Voya Asia Pacific High Dividend Equity Income Fund 6.72 6.66 to 6.73
Voya Emerging Markets High Income Dividend Equity Fund 5.59 5.56 to 5.60
Voya Infrastructure, Industrials and Materials Fund 11.05 11.00 to 11.07
W&T Offshore, Inc. 2.24 2.21 to 2.26
W.P. Carey Inc. 59.82 59.39 to 59.98
Walker & Dunlop, Inc. 110.36 107.90 to 110.51
Walmart Inc. 80.10 79.37 to 80.13
Walt Disney Company (The) 94.13 92.80 to 94.61
Watsco, Inc. 491.58 489.22 to 497.28
Wayfair Inc. 54.35 52.89 to 54.45
Weis Markets, Inc. 65.18 64.63 to 65.36
Welltower Inc. 125.18 123.60 to 125.31
West Pharmaceutical Services, Inc. 294.91 285.93 to 296.79
Western Asset Bond Fund 11.20 11.19 to 11.25
Western Asset Emerging Markets Debt Fund Inc 10.11 10.07 to 10.19
Western Asset Global Corporate Defined Opportunity Fund Inc. 12.42 12.35 to 12.44
Western Asset High Income Fund II Inc. 4.47 4.44 to 4.48
Western Asset High Income Opportunity Fund, Inc. 4.01 4.00 to 4.03
Western Asset Investment Grade Defined Opportunity Trust Inc. 17.26 17.17 to 17.28
Western Asset Municipal High Income Fund, Inc. 7.24 7.21 to 7.25
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.79 8.78 to 8.80
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.44 8.41 to 8.45
Westlake Chemical Corporation 144.20 142.52 to 144.95
Weyerhaeuser Company 33.03 32.69 to 33.08
Wheaton Precious Metals Corp. 60.71 60.52 to 61.97
Whirlpool Corporation 105.11 103.27 to 105.66
WideOpenWest, Inc. 5.13 5.08 to 5.25
Williams-Sonoma, Inc. 144.35 141.42 to 145.60
Wipro Limited 6.37 6.28 to 6.38
WNS (Holdings) Limited 47.64 47.21 to 48.23
Wolverine World Wide, Inc. 16.52 16.35 to 16.61
Woori Bank 35.77 35.55 to 35.90
Worthington Industries, Inc. 40.28 39.24 to 40.46
WPP plc 49.38 49.18 to 49.44
X Financial 6.86 6.79 to 7.00
Xerox Corporation 10.26 10.13 to 10.35
Xinyuan Real Estate Co Ltd 4.34 3.74 to 4.34
Yelp Inc. 34.26 34.01 to 34.43
Yirendai Ltd. 6.49 6.05 to 6.68
Yum China Holdings, Inc. 47.49 46.36 to 47.85
Yum! Brands, Inc. 134.02 133.34 to 134.89
Zimmer Biomet Holdings, Inc. 103.50 103.26 to 105.03
Zoetis Inc. 190.08 189.70 to 192.82
Back to top | Use Dark Theme