[moreButton]
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4773 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 6.47 6.23 to 6.50
180 Degree Capital Corp. 7.20 7.19 to 7.34
1895 Bancorp of Wisconsin, Inc. 10.80 10.78 to 10.88
1st Source Corporation 45.26 44.44 to 45.86
21Vianet Group, Inc. 19.40 18.66 to 19.55
360 Finance, Inc. 20.77 20.11 to 21.61
51job, Inc. 71.62 70.52 to 71.83
8x8 Inc 24.60 24.59 to 25.19
Abeona Therapeutics Inc. 1.20 1.17 to 1.27
ABIOMED, Inc. 355.00 350.42 to 357.06
AC Immune SA 6.99 6.80 to 7.02
Acadia Healthcare Company, Inc. 61.22 59.47 to 61.24
Acasti Pharma, Inc. 2.19 2.14 to 2.22
Accuray Incorporated 3.73 3.47 to 3.79
AcelRx Pharmaceuticals, Inc. 1.02 1.00 to 1.04
Acer Therapeutics Inc. 2.46 2.46 to 2.56
Aceto Corporation 7.19 7.06 to 7.28
ACI Worldwide, Inc. 31.30 31.15 to 32.00
Adaptimmune Therapeutics plc 5.40 5.16 to 5.43
Addus HomeCare Corporation 86.56 84.98 to 86.82
ADDvantage Technologies Group, Inc. 2.44 2.41 to 2.47
Adial Pharmaceuticals, Inc 4.19 4.13 to 4.43
Adial Pharmaceuticals, Inc 0.85 0.83 to 0.95
Adobe Inc. 654.48 652.04 to 665.00
ADTRAN, Inc. 19.05 18.79 to 19.50
Advanced Emissions Solutions, Inc. 6.52 6.41 to 6.55
Advanced Energy Industries, Inc. 87.05 85.28 to 87.99
Advanced Micro Devices, Inc. 103.88 103.71 to 105.98
AdvisorShares Dorsey Wright Micro-Cap ETF 37.13 37.13 to 37.13
AdvisorShares Sabretooth ETF 27.09 26.75 to 27.09
Aerie Pharmaceuticals, Inc. 12.94 11.89 to 12.94
AeroVironment, Inc. 86.25 83.46 to 87.11
AEterna Zentaris Inc. 0.62 0.59 to 0.63
Aethlon Medical, Inc. 3.45 3.43 to 3.58
Affimed N.V. 6.39 6.14 to 6.42
Agenus Inc. 5.83 5.52 to 6.04
Agile Therapeutics, Inc. 1.08 1.01 to 1.08
Agilysys, Inc. 53.19 51.20 to 53.47
AGNC Investment Corp. 15.98 15.91 to 16.04
AGNC Investment Corp. 26.19 26.19 to 26.38
Air Transport Services Group, Inc 25.81 25.66 to 26.15
Airgain, Inc. 12.99 12.71 to 13.14
Akamai Technologies, Inc. 109.49 108.78 to 112.17
Akebia Therapeutics, Inc. 2.90 2.73 to 2.91
Akoustis Technologies, Inc. 9.90 9.77 to 10.10
Alarm.com Holdings, Inc. 81.45 81.36 to 83.99
Aldeyra Therapeutics, Inc. 8.57 8.18 to 8.59
Alico, Inc. 35.41 35.41 to 35.76
Align Technology, Inc. 719.38 715.00 to 730.61
Alimera Sciences, Inc. 4.86 4.74 to 5.04
Alithya Group inc. 2.75 2.75 to 2.83
ALJ Regional Holdings, Inc. 1.05 1.03 to 1.18
Alkermes plc 30.11 29.32 to 30.26
Allena Pharmaceuticals, Inc. 0.97 0.96 to 1.02
Alliant Energy Corporation 57.83 57.63 to 58.97
Allied Healthcare Products, Inc. 7.66 7.12 to 7.92
Allied Motion Technologies, Inc. 31.33 30.30 to 31.34
Allot Ltd. 15.10 14.76 to 15.17
Allscripts Healthcare Solutions, Inc. 14.26 13.71 to 14.29
Alnylam Pharmaceuticals, Inc. 190.34 185.41 to 191.85
Alphabet Inc. 2829.27 2821.23 to 2884.99
Alphabet Inc. 2816.00 2809.40 to 2869.00
AlphaMark Actively Managed Small Cap ETF 30.97 30.97 to 31.02
Alphatec Holdings, Inc. 14.30 14.13 to 14.46
Alta Mesa Resources, Inc. 49.31 49.08 to 53.90
Altair Engineering Inc. 74.89 73.51 to 76.44
Altimmune, Inc. 15.24 15.18 to 16.48
Altisource Portfolio Solutions S.A. 10.31 10.13 to 10.46
Altra Industrial Motion Corp. 54.99 54.13 to 55.65
Amalgamated Bank 14.48 13.72 to 14.50
Amarin Corporation plc 5.15 5.07 to 5.21
Amazon.com, Inc. 3462.52 3452.13 to 3497.41
Ambac Financial Group, Inc. 13.49 13.25 to 13.66
AMCI Acquisition Corp. 9.84 9.84 to 9.85
Amdocs Limited 77.63 77.25 to 78.15
Amedisys Inc 171.13 169.51 to 172.69
Amerco 649.68 644.00 to 662.00
America Movil, S.A.B. de C.V. 18.27 18.20 to 18.67
American Finance Trust, Inc. 8.28 8.27 to 8.52
American National Bankshares, Inc. 32.15 31.02 to 34.01
American National Insurance Company 189.35 189.35 to 192.23
American Resources Corporation 2.00 2.00 to 2.18
American Software, Inc. 24.36 24.32 to 25.29
American Superconductor Corporation 13.60 12.92 to 13.70
American Woodmark Corporation 66.39 65.29 to 66.97
America's Car-Mart, Inc. 120.78 119.47 to 122.71
AMERISAFE, Inc. 54.50 53.51 to 54.51
Amgen Inc. 219.38 215.87 to 219.88
Amicus Therapeutics, Inc. 11.00 10.70 to 11.16
Amkor Technology, Inc. 27.26 27.07 to 29.15
Amphastar Pharmaceuticals, Inc. 18.37 17.75 to 18.42
Anavex Life Sciences Corp. 17.63 16.80 to 17.80
AngioDynamics, Inc. 25.31 25.04 to 27.11
Anika Therapeutics Inc. 39.68 39.60 to 40.34
Anixa Biosciences, Inc. 4.90 4.55 to 4.94
ANSYS, Inc. 364.63 362.54 to 374.88
Antares Pharma, Inc. 3.74 3.62 to 3.77
Apellis Pharmaceuticals, Inc. 34.21 32.92 to 34.54
Apogee Enterprises, Inc. 40.40 40.05 to 40.83
Apollo Endosurgery, Inc. 8.88 8.87 to 9.28
Apollo Investment Corporation 13.42 13.41 to 13.63
AppFolio, Inc. 122.82 121.31 to 126.62
Appian Corporation 101.64 99.26 to 103.13
Apple Inc. 146.06 145.76 to 148.82
Applied DNA Sciences Inc 5.45 5.12 to 5.48
Applied Optoelectronics, Inc. 7.46 7.38 to 7.55
Aptevo Therapeutics Inc. 17.26 17.05 to 17.67
Aptinyx Inc. 2.48 2.40 to 2.49
Aptorum Group Limited 2.65 2.57 to 2.81
Aptose Biosciences, Inc. 2.69 2.67 to 2.74
Aqua Metals, Inc. 2.08 2.03 to 2.11
Aquestive Therapeutics, Inc. 4.17 4.09 to 4.29
Arcadia Biosciences, Inc. 2.19 2.11 to 2.19
Arch Capital Group Ltd. 39.30 39.00 to 39.48
Arch Capital Group Ltd. 26.08 26.04 to 26.23
Arch Capital Group Ltd. 24.99 24.98 to 25.00
Arco Platform Limited 23.37 22.96 to 23.96
Arcturus Therapeutics Ltd. 54.45 52.63 to 55.46
Ardelyx, Inc. 1.31 1.29 to 1.36
Ares Capital Corporation 19.90 19.82 to 20.01
argenx SE 331.67 325.56 to 332.07
Aridis Pharmaceuticals Inc. 4.02 3.66 to 4.02
Array BioPharma Inc. 18.50 17.81 to 18.51
Arrow Financial Corporation 34.45 33.26 to 34.49
Arrowhead Pharmaceuticals, Inc. 64.93 62.61 to 65.01
Artesian Resources Corporation 37.97 37.51 to 38.38
Asia Pacific Wire & Cable Corporation Limited 3.04 3.00 to 3.19
ASML Holding N.V. 859.85 852.41 to 875.31
Aspen Technology, Inc. 127.00 125.88 to 128.73
Assertio Therapeutics, Inc. 0.93 0.92 to 0.96
Astec Industries, Inc. 55.42 54.88 to 56.71
Astronics Corporation 12.61 12.59 to 13.20
Astrotech Corporation 1.06 1.01 to 1.06
ATA Inc. 16.42 15.50 to 16.51
Athersys, Inc. 1.47 1.41 to 1.49
Atlantic Capital Bancshares, Inc. 22.86 22.63 to 22.93
Atlantica Yield plc 37.07 36.87 to 37.62
Atlanticus Holdings Corporation 49.30 49.27 to 51.83
ATN International, Inc. 46.01 45.39 to 46.88
Atomera Incorporated 24.40 23.66 to 24.99
Atossa Genetics Inc. 3.58 3.31 to 3.58
Atrion Corporation 728.98 726.91 to 747.73
Auburn National Bancorporation, Inc. 34.15 34.15 to 34.18
AudioCodes Ltd. 32.34 32.11 to 32.94
AudioEye, Inc. 11.35 11.15 to 11.92
Aurora Mobile Limited 1.89 1.84 to 1.94
Autolus Therapeutics plc 6.70 6.45 to 6.75
Automatic Data Processing, Inc. 198.67 197.42 to 199.78
Avadel Pharmaceuticals plc 7.95 7.75 to 8.09
Avenue Therapeutics, Inc. 1.65 1.56 to 1.65
Aviat Networks, Inc. 34.34 33.75 to 34.62
Avid Bioservices, Inc. 20.98 19.98 to 21.15
Avnet, Inc. 37.04 36.72 to 38.28
AVROBIO, Inc. 6.18 6.16 to 6.53
Axcelis Technologies, Inc. 48.88 47.75 to 49.46
AxoGen, Inc. 16.53 15.75 to 16.77
Axonics Modulation Technologies, Inc. 72.44 70.93 to 74.00
AXT Inc 7.92 7.33 to 7.94
Aytu BioScience, Inc. 3.13 3.03 to 3.15
B. Riley Financial, Inc. 59.98 59.75 to 60.99
B. Riley Financial, Inc. 27.80 27.70 to 27.83
B.O.S. Better Online Solutions 4.06 4.00 to 4.07
Baidu, Inc. 162.21 160.80 to 163.70
Ballard Power Systems, Inc. 15.84 15.14 to 15.85
BancFirst Corporation 27.47 27.47 to 27.47
Bandwidth Inc. 103.31 102.54 to 106.68
Bank of Commerce Holdings (CA) 13.25 12.95 to 13.36
Bank of South Carolina Corp. 20.61 20.16 to 20.61
Bank of the James Financial Group, Inc. 13.67 13.44 to 14.18
Bank OZK 40.77 40.48 to 41.51
Banner Corporation 52.50 51.30 to 52.58
Baozun Inc. 20.27 19.83 to 20.58
Barrett Business Services, Inc. 73.81 73.23 to 76.50
Barrick Gold Corporation 18.36 18.26 to 18.49
Bassett Furniture Industries, Incorporated 18.48 17.79 to 18.67
BCB Bancorp, Inc. (NJ) 14.40 14.39 to 14.61
Beacon Roofing Supply, Inc. 50.45 49.57 to 51.35
Beasley Broadcast Group, Inc. 2.52 2.48 to 2.55
Bed Bath & Beyond Inc. 24.14 23.57 to 24.45
Bel Fuse Inc. 14.60 14.60 to 14.80
Bel Fuse Inc. 12.41 12.41 to 12.90
Bellerophon Therapeutics, Inc. 4.00 3.79 to 4.00
Benefitfocus, Inc. 11.04 10.96 to 11.22
Berry Petroleum Corporation 5.96 5.85 to 6.12
BeyondSpring, Inc. 22.91 21.74 to 23.02
BGC Partners, Inc. 5.08 4.99 to 5.12
Big 5 Sporting Goods Corporation 24.98 24.55 to 25.91
Bilibili Inc. 74.44 72.36 to 75.12
BioDelivery Sciences International, Inc. 3.99 3.92 to 4.13
Biofrontera AG 5.49 5.35 to 5.68
Biogen Inc. 300.19 296.56 to 300.85
BioLife Solutions, Inc. 47.49 45.08 to 47.88
BioLineRx Ltd. 2.67 2.62 to 2.70
BioMarin Pharmaceutical Inc. 77.76 76.40 to 77.98
Bionano Genomics, Inc. 5.56 5.32 to 5.57
BioSig Technologies, Inc. 2.86 2.76 to 2.88
Bison Capital Acquisition Corp. 10.20 10.20 to 10.28
BlackRock Capital Investment Corporation 3.93 3.90 to 3.99
BlackRock TCP Capital Corp. 13.54 13.53 to 13.74
Blink Charging Co. 30.03 29.45 to 30.40
Blink Charging Co. 25.76 25.76 to 25.76
Bloomin' Brands, Inc. 25.41 24.83 to 25.63
Blucora, Inc. 15.07 14.96 to 15.27
Borqs Technologies, Inc. 0.73 0.71 to 0.74
Bottomline Technologies, Inc. 40.64 40.27 to 41.13
Boxlight Corporation 2.42 2.36 to 2.48
Bridgeline Digital, Inc. 4.40 4.25 to 4.48
Bridgford Foods Corporation 12.32 12.32 to 12.32
Brightcove Inc. 11.31 11.26 to 11.56
Brighthouse Financial, Inc. 44.24 43.86 to 45.43
Brighthouse Financial, Inc. 27.37 27.18 to 27.37
Broadwind Energy, Inc. 2.99 2.87 to 3.01
BRP Inc. 94.72 93.27 to 94.87
Bruker Corporation 83.35 82.37 to 84.24
BSQUARE Corporation 2.47 2.43 to 2.52
Builders FirstSource, Inc. 52.82 52.42 to 53.48
C.H. Robinson Worldwide, Inc. 87.44 86.87 to 89.80
Cabot Microelectronics Corporation 130.12 126.78 to 131.14
Cadence Design Systems, Inc. 163.63 162.46 to 167.03
Cadiz, Inc. 9.00 8.63 to 9.01
Caesarstone Ltd. 13.08 12.98 to 13.13
Caladrius Biosciences, Inc. 1.20 1.20 to 1.24
Calamos Convertible Opportunities and Income Fund 15.58 15.45 to 15.62
Calamos Dynamic Convertible & Income Fund 31.59 31.30 to 31.73
Calamos Global Dynamic Income Fund 10.22 10.17 to 10.34
Calamos Global Total Return Fund 16.43 16.25 to 16.56
Calamos Strategic Total Return Fund 18.36 18.27 to 18.54
CalAmp Corp. 10.58 10.44 to 10.75
Calavo Growers, Inc. 40.77 37.15 to 40.90
Cal-Maine Foods, Inc. 35.57 34.92 to 36.04
Calyxt, Inc. 3.59 3.29 to 3.60
Cambridge Bancorp 83.81 81.31 to 84.17
Canadian Solar Inc. 36.97 36.10 to 37.08
Capital City Bank Group 22.70 22.64 to 22.95
Capital Product Partners L.P. 13.17 13.15 to 13.66
Capital Southwest Corporation 25.97 25.82 to 26.38
Capitol Federal Financial, Inc. 10.95 10.75 to 10.99
CareDx, Inc. 67.97 67.17 to 68.95
Carrols Restaurant Group, Inc. 3.90 3.85 to 3.93
Carver Bancorp, Inc. 15.27 14.68 to 15.50
Casa Systems, Inc. 6.64 6.61 to 6.97
Caseys General Stores, Inc. 192.18 191.16 to 193.41
CASI Pharmaceuticals, Inc. 1.40 1.38 to 1.51
Cass Information Systems, Inc 42.95 40.76 to 43.00
Catabasis Pharmaceuticals, Inc. 8.54 8.46 to 9.21
Catalyst Pharmaceuticals, Inc. 5.05 4.92 to 5.07
Cathay General Bancorp 39.78 39.67 to 40.55
CBAK Energy Technology, Inc. 2.77 2.60 to 2.77
CDW Corporation 191.14 190.17 to 193.68
CECO Environmental Corp. 6.73 6.63 to 6.92
Celcuity Inc. 20.58 20.14 to 21.61
Cellectar Biosciences, Inc. 1.01 0.97 to 1.02
Cellectis S.A. 14.43 13.65 to 14.49
Celyad SA 4.40 4.29 to 4.41
Cemtrex Inc. 0.07 0.07 to 0.07
Central Federal Corporation 19.24 19.20 to 20.50
Central Valley Community Bancorp 20.72 20.22 to 20.83
Century Bancorp, Inc. 114.31 114.22 to 114.85
Century Casinos, Inc. 12.67 12.43 to 12.82
Ceragon Networks Ltd. 3.67 3.62 to 3.71
CEVA, Inc. 45.34 44.61 to 46.39
Champions Oncology, Inc. 10.34 10.22 to 10.74
Chart Industries, Inc. 191.96 186.41 to 192.19
Charter Communications, Inc. 763.48 757.24 to 769.35
Check Point Software Technologies Ltd. 117.35 116.83 to 117.99
Check-Cap Ltd. 0.99 0.98 to 1.02
Chembio Diagnostics, Inc. 2.62 2.59 to 2.94
Chemung Financial Corp 46.29 44.95 to 46.29
Chicken Soup for the Soul Entertainment, Inc. 27.79 27.70 to 27.87
Chimerix, Inc. 6.35 5.97 to 6.36
China Automotive Systems, Inc. 3.37 3.32 to 3.43
China Bat Group, Inc. 0.70 0.70 to 0.78
China HGS Real Estate, Inc. 1.64 1.60 to 1.72
China Jo-Jo Drugstores, Inc. 0.65 0.65 to 0.67
China Recycling Energy Corporation 6.12 6.00 to 6.29
China SXT Pharmaceuticals, Inc. 1.05 1.05 to 1.08
China XD Plastics Company Limited 0.43 0.40 to 0.43
ChinaNet Online Holdings, Inc. 1.36 1.32 to 1.37
ChipMOS TECHNOLOGIES INC. 38.70 38.53 to 39.00
ChromaDex Corporation 6.77 6.15 to 6.81
CHS Inc 29.64 29.54 to 29.78
CHS Inc 27.80 27.80 to 28.14
CHS Inc 27.88 27.86 to 28.15
CHS Inc 28.56 28.52 to 28.90
Cincinnati Financial Corporation 116.45 116.32 to 118.39
Cintas Corporation 392.86 391.82 to 399.85
Cirrus Logic, Inc. 84.73 83.56 to 86.33
Cisco Systems, Inc. 56.85 56.47 to 57.45
Citi Trends, Inc. 70.11 69.07 to 71.41
Citius Pharmaceuticals, Inc. 0.70 0.70 to 0.73
Citizens Holding Company 17.76 17.55 to 17.96
Clarus Corporation 27.36 27.00 to 27.49
ClearBridge All Cap Growth ETF 50.57 50.48 to 50.75
ClearBridge Dividend Strategy ESG ETF 40.80 40.80 to 40.80
ClearBridge Large Cap Growth ESG ETF 58.56 58.46 to 58.86
Clearfield, Inc. 43.99 43.54 to 45.24
ClearOne, Inc. 2.40 2.40 to 2.56
CLPS Incorporation 3.10 2.95 to 3.10
CME Group Inc. 188.65 187.62 to 189.68
CNB Financial Corporation 23.89 23.42 to 23.89
Coca-Cola Consolidated, Inc. 391.43 381.06 to 392.11
Cocrystal Pharma, Inc. 1.05 1.04 to 1.08
Coda Octopus Group, Inc. 9.05 8.05 to 9.05
Codexis, Inc. 25.58 24.17 to 25.74
Co-Diagnostics, Inc. 10.02 9.75 to 10.10
Codorus Valley Bancorp, Inc 21.29 21.15 to 21.38
Coffee Holding Co., Inc. 4.36 4.30 to 4.44
Cogent Communications Holdings, Inc. 73.17 71.55 to 73.44
Cognizant Technology Solutions Corporation 75.48 75.19 to 76.66
CohBar, Inc. 1.15 1.10 to 1.15
Coherent, Inc. 250.83 250.77 to 253.87
Cohu, Inc. 33.45 33.01 to 34.14
Collegium Pharmaceutical, Inc. 19.83 19.48 to 19.88
Colliers International Group Inc. 130.10 129.36 to 132.12
CollPlant Holdings, Ltd. 16.83 16.68 to 17.28
Colony Bankcorp, Inc. 16.81 16.80 to 17.99
Columbia Banking System, Inc. 34.16 32.97 to 34.18
Columbia Sportswear Company 99.11 98.28 to 102.13
Comcast Corporation 57.11 56.81 to 57.65
Commerce Bancshares, Inc. 66.60 66.17 to 67.05
CommScope Holding Company, Inc. 14.29 14.11 to 14.61
Community Bankers Trust Corporation. 10.30 10.15 to 10.43
Community Trust Bancorp, Inc. 39.24 38.98 to 40.22
Community West Bancshares 12.98 12.88 to 13.05
Commvault Systems, Inc. 74.03 73.72 to 78.55
Computer Programs and Systems, Inc. 35.76 35.54 to 36.43
Computer Task Group, Incorporated 8.49 8.23 to 8.49
comScore, Inc. 3.86 3.78 to 3.90
Comstock Holding Companies, Inc. 5.20 4.95 to 5.20
Concrete Pumping Holdings, Inc. 8.00 8.00 to 8.36
Conifer Holdings, Inc. 2.88 2.88 to 3.22
ConnectOne Bancorp, Inc. 28.66 28.40 to 28.82
Conn's, Inc. 23.37 22.92 to 23.67
Consolidated Water Co. Ltd. 11.75 11.67 to 11.87
Construction Partners, Inc. 33.81 33.08 to 34.09
Copart, Inc. 143.95 142.88 to 151.98
Corbus Pharmaceuticals Holdings, Inc. 1.02 1.01 to 1.15
Corcept Therapeutics Incorporated 20.51 19.91 to 20.54
Cornerstone OnDemand, Inc. 57.15 57.11 to 57.29
Costco Wholesale Corporation 459.51 457.02 to 462.82
County Bancorp, Inc. 35.30 34.10 to 35.34
Coupa Software Incorporated 244.55 240.06 to 247.55
Covetrus, Inc. 20.31 20.13 to 20.77
Cowen Inc. 34.65 34.15 to 35.19
CPI Card Group Inc. 32.61 32.32 to 35.08
CPS Technologies Corp. 5.42 5.36 to 5.57
CRA International,Inc. 92.52 92.26 to 94.47
Cracker Barrel Old Country Store, Inc. 138.61 135.39 to 139.37
Creative Realities, Inc. 1.33 1.28 to 1.33
Credit Acceptance Corporation 596.12 587.77 to 603.40
Credit Suisse AG 8.43 8.40 to 8.44
Credit Suisse AG 5.13 5.11 to 5.23
Cree, Inc. 85.70 84.27 to 86.61
Cresud S.A.C.I.F. y A. 5.19 5.17 to 5.68
Crinetics Pharmaceuticals, Inc. 22.80 22.35 to 23.90
Criteo S.A. 34.90 34.52 to 35.64
Cronos Group Inc. 5.97 5.78 to 5.98
Cross Country Healthcare, Inc. 20.82 20.60 to 21.09
CSG Systems International, Inc. 47.82 47.50 to 49.03
CSP Inc. 8.98 8.98 to 9.14
CSW Industrials, Inc. 122.06 122.06 to 127.49
CSX Corporation 30.31 30.20 to 31.00
CTI BioPharma Corp. 3.05 2.99 to 3.07
CTI Industries Corporation 1.94 1.93 to 1.98
Cumberland Pharmaceuticals Inc. 2.80 2.77 to 2.88
Cumulus Media Inc. 10.09 9.80 to 10.09
Cutera, Inc. 47.90 46.91 to 47.99
CVB Financial Corporation 19.31 18.98 to 19.50
CVD Equipment Corporation 4.45 4.36 to 4.60
Cyanotech Corporation 2.85 2.79 to 2.98
CyberArk Software Ltd. 165.00 163.41 to 165.63
CyberOptics Corporation 39.70 38.68 to 39.97
CymaBay Therapeutics Inc. 3.82 3.76 to 3.93
CyrusOne Inc 77.19 76.77 to 78.05
Cytosorbents Corporation 8.73 8.32 to 8.86
Daily Journal Corp. (S.C.) 323.19 320.90 to 323.19
Daktronics, Inc. 5.40 5.33 to 5.49
DASAN Zhone Solutions, Inc. 13.30 13.26 to 14.11
Daseke, Inc. 8.72 8.62 to 8.97
Daseke, Inc. 0.21 0.21 to 0.21
DAVIDsTEA Inc. 2.60 2.50 to 2.78
DBV Technologies S.A. 5.11 5.06 to 5.13
DD3 Acquisition Corp. 9.91 9.91 to 9.91
DD3 Acquisition Corp. 1.12 1.12 to 1.16
Denali Therapeutics Inc. 52.83 50.76 to 53.10
Denny's Corporation 15.83 15.52 to 16.14
DENTSPLY SIRONA Inc. 61.23 60.90 to 62.60
Deswell Industries, Inc. 4.09 3.93 to 4.09
Diamond Hill Investment Group, Inc. 179.74 177.90 to 180.55
Digi International Inc. 21.28 20.78 to 21.36
Digital Ally, Inc. 1.29 1.28 to 1.31
Dime Community Bancshares, Inc. 31.17 31.03 to 31.83
Diodes Incorporated 94.24 93.01 to 95.48
Discovery, Inc. 26.88 26.77 to 27.41
Discovery, Inc. 46.40 44.62 to 47.91
Discovery, Inc. 25.98 25.66 to 26.20
DISH Network Corporation 42.48 42.32 to 43.13
DMC Global Inc. 39.38 38.92 to 40.13
DocuSign, Inc. 277.74 273.89 to 278.67
Dogness (International) Corporation 2.50 2.41 to 2.51
Dollar Tree, Inc. 89.31 89.15 to 90.45
Dolphin Entertainment, Inc. 12.36 12.25 to 12.75
Domo, Inc. 79.66 77.50 to 80.00
Donegal Group, Inc. 14.07 14.01 to 14.45
Dropbox, Inc. 30.70 30.46 to 31.12
DSP Group, Inc. 21.74 21.74 to 21.87
Duluth Holdings Inc. 14.31 14.16 to 14.73
DXP Enterprises, Inc. 27.67 27.01 to 28.07
Dynatronics Corporation 1.32 1.32 to 1.39
Dynavax Technologies Corporation 14.89 14.26 to 15.09
Eagle Bancorp Montana, Inc. 21.93 21.90 to 22.00
Eagle Bancorp, Inc. 54.08 53.39 to 54.70
Eagle Bulk Shipping Inc. 50.58 50.55 to 53.68
Eagle Pharmaceuticals, Inc. 49.28 48.89 to 51.13
East West Bancorp, Inc. 72.22 71.81 to 73.78
Eastern Company (The) 24.50 24.19 to 24.53
Eastside Distilling, Inc. 2.91 2.86 to 2.96
eBay Inc. 74.11 73.73 to 75.10
Ebix, Inc. 27.76 26.93 to 27.87
EDAP TMS S.A. 6.10 5.90 to 6.14
Editas Medicine, Inc. 63.20 59.23 to 63.54
Educational Development Corporation 10.40 10.18 to 10.40
eGain Corporation 11.23 11.23 to 11.46
eHealth, Inc. 37.88 37.11 to 38.00
Eiger BioPharmaceuticals, Inc. 7.21 7.00 to 7.37
El Pollo Loco Holdings, Inc. 17.38 17.12 to 17.46
electroCore, Inc. 0.96 0.96 to 1.04
Electronic Arts Inc. 133.88 133.20 to 135.56
Electro-Sensors, Inc. 5.14 4.94 to 5.18
Eltek Ltd. 6.04 6.00 to 6.19
EMCORE Corporation 7.12 7.05 to 7.29
Encore Capital Group Inc 47.83 46.89 to 47.94
Encore Wire Corporation 84.60 83.46 to 85.24
ENDRA Life Sciences Inc. 1.75 1.67 to 1.78
Energous Corporation 2.27 2.13 to 2.27
Energy Focus, Inc. 3.24 3.10 to 3.24
Energy Recovery, Inc. 19.47 18.63 to 19.50
Enochian Biosciences, Inc. 7.25 7.17 to 7.44
Enphase Energy, Inc. 160.89 153.96 to 161.67
Enstar Group Limited 27.30 27.26 to 27.33
Enstar Group Limited 29.74 29.74 to 29.88
Entera Bio Ltd. 0.53 0.50 to 0.61
Enterprise Financial Services Corporation 43.88 43.18 to 44.01
ePlus inc. 102.51 102.09 to 106.18
Equity Bancshares, Inc. 30.11 30.08 to 31.17
Ericsson 11.28 11.27 to 11.48
Erytech Pharma S.A. 5.92 5.71 to 5.95
Escalade, Incorporated 18.98 18.89 to 20.00
ESSA Pharma Inc. 8.85 8.45 to 8.87
Establishment Labs Holdings Inc. 72.70 70.06 to 74.48
Euro Tech Holdings Company Limited 3.52 3.52 to 3.61
Euronet Worldwide, Inc. 127.55 126.96 to 129.56
Evelo Biosciences, Inc. 8.34 7.33 to 8.97
Everbridge, Inc. 160.25 159.82 to 163.40
Everspin Technologies, Inc. 6.39 6.38 to 6.72
EVO Payments, Inc. 24.39 23.81 to 25.37
Evogene Ltd. 3.04 2.86 to 3.07
Evolus, Inc. 8.22 7.92 to 8.23
Evolving Systems, Inc. 2.14 2.11 to 2.20
Exela Technologies, Inc. 2.05 2.04 to 2.13
ExlService Holdings, Inc. 121.96 121.39 to 124.00
eXp World Holdings, Inc. 46.60 45.38 to 47.38
Expeditors International of Washington, Inc. 123.74 122.84 to 126.09
Exponent, Inc. 115.08 113.64 to 117.39
Extreme Networks, Inc. 9.58 9.29 to 9.95
Eyenovia, Inc. 4.50 4.41 to 4.64
Facebook, Inc. 364.72 361.59 to 371.41
Falcon Minerals Corporation 4.45 4.43 to 4.62
Fanhua Inc. 11.00 10.83 to 11.83
Farmers & Merchants Bancorp, Inc. 22.80 22.70 to 23.14
Farmers National Banc Corp. 15.16 14.94 to 15.17
FARMMI, INC. 0.23 0.22 to 0.24
Fastenal Company 52.96 52.76 to 53.10
FAT Brands Inc. 10.10 9.84 to 10.88
FedNat Holding Company 2.23 2.16 to 2.28
Ferroglobe PLC 7.94 7.74 to 8.23
FibroGen, Inc 11.69 11.43 to 11.85
Fidelity D & D Bancorp, Inc. 51.50 51.50 to 53.74
Fidelity Nasdaq Composite Index Tracking Stock 58.51 58.25 to 59.05
Fidus Investment Corporation 17.63 17.55 to 17.89
Fiesta Restaurant Group, Inc. 11.03 10.94 to 11.53
Financial Institutions, Inc. 29.58 28.66 to 29.75
FireEye, Inc. 18.27 18.16 to 18.51
First Bancorp, Inc (ME) 28.14 26.97 to 28.31
First Busey Corporation 22.96 22.55 to 23.06
First Business Financial Services, Inc. 26.95 26.81 to 27.36
First Capital, Inc. 41.17 40.95 to 42.32
First Citizens BancShares, Inc. 819.92 814.30 to 824.46
First Community Bankshares, Inc. 29.31 28.82 to 29.72
First Community Corporation 19.65 19.16 to 19.65
First Financial Bancorp. 22.62 22.23 to 22.67
First Financial Bankshares, Inc. 44.65 43.96 to 45.44
First Financial Corporation Indiana 39.56 39.02 to 39.65
First Hawaiian, Inc. 26.65 26.44 to 27.01
First Interstate BancSystem, Inc. 38.74 37.92 to 39.66
First Merchants Corporation 38.99 38.62 to 40.05
First Mid-Illinois Bancshares, Inc. 38.10 36.48 to 38.34
First Midwest Bancorp, Inc. 17.93 17.72 to 18.00
First Savings Financial Group, Inc. 27.29 27.16 to 28.45
First Trust Alternative Absolute Return Strategy ETF 29.58 29.56 to 29.90
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 33.30 33.28 to 33.74
First Trust BICK Index Fund 35.14 35.11 to 35.35
First Trust Brazil AlphaDEX Fund 13.10 13.04 to 13.14
First Trust BuyWrite Income ETF 21.57 21.51 to 21.57
First Trust California Municipal High income ETF 55.02 55.02 to 55.17
First Trust Capital Strength ETF 77.54 77.40 to 77.99
First Trust CEF Income Opportunity ETF 25.38 25.38 to 25.63
First Trust China AlphaDEX Fund 31.73 31.55 to 31.73
First Trust Cloud Computing ETF 110.36 109.84 to 111.37
First Trust Developed International Equity Select ETF 56.93 56.93 to 57.05
First Trust Developed Markets Ex-US AlphaDEX Fund 63.47 63.25 to 63.90
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 48.90 48.89 to 49.45
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.21 36.11 to 36.49
First Trust Dorsey Wright Focus 5 ETF 47.24 47.10 to 47.76
First Trust Dorsey Wright International Focus 5 ETF 23.59 23.42 to 23.66
First Trust Dorsey Wright Momentum & Dividend ETF 31.31 31.31 to 31.62
First Trust Dorsey Wright Momentum & Low Volatility ETF 28.93 28.93 to 29.18
First Trust Dorsey Wright Momentum & Value ETF 23.76 23.76 to 23.90
First Trust Dorsey Wright People's Portfolio ETF 33.30 33.30 to 33.31
First Trust DorseyWright DALI 1 ETF 25.59 25.51 to 25.59
First Trust Dow Jones International Internet ETF 41.78 41.77 to 42.75
First Trust Emerging Markets AlphaDEX Fund 27.76 27.69 to 28.09
First Trust Emerging Markets Equity Select ETF 49.75 49.75 to 49.75
First Trust Emerging Markets Local Currency Bond ETF 33.67 33.59 to 33.83
First Trust Emerging Markets Small Cap AlphaDEX Fund 44.25 44.06 to 44.34
First Trust Enhanced Short Maturity ETF 59.93 59.93 to 59.94
First Trust Europe AlphaDEX Fund 43.48 43.36 to 43.99
First Trust Eurozone AlphaDEX ETF 47.11 47.11 to 47.46
First Trust Germany AlphaDEX Fund 57.17 56.83 to 57.29
First Trust Global Tactical Commodity Strategy Fund 23.69 23.66 to 23.82
First Trust Hedged BuyWrite Income ETF 21.23 21.00 to 21.27
First Trust High Yield Long/Short ETF 48.40 48.40 to 48.55
First Trust Indxx Global Agriculture ETF 29.25 29.25 to 29.29
First Trust Indxx Global Natural Resources Income ETF 13.57 13.52 to 13.75
First Trust Indxx Innovative Transaction & Process ETF 43.04 42.91 to 43.30
First Trust International Equity Opportunities ETF 67.74 67.41 to 68.38
First Trust IPOX Europe Equity Opportunities ETF 32.80 32.76 to 32.81
First Trust Large Cap Core AlphaDEX Fund 87.95 87.89 to 88.54
First Trust Large Cap Growth AlphaDEX Fund 116.62 116.35 to 117.53
First Trust Large Cap US Equity Select ETF 32.83 32.83 to 32.90
First Trust Large Cap Value AlphaDEX Fund 65.47 65.46 to 65.99
First Trust Latin America AlphaDEX Fund 18.75 18.72 to 18.85
First Trust Low Duration Opportunities ETF 50.66 50.64 to 50.71
First Trust Managed Municipal ETF 57.27 57.24 to 57.40
First Trust Mid Cap Core AlphaDEX Fund 99.79 99.46 to 100.15
First Trust Mid Cap Growth AlphaDEX Fund 74.87 74.55 to 75.20
First Trust Mid Cap US Equity Select ETF 28.96 28.88 to 29.10
First Trust Mid Cap Value AlphaDEX Fund 44.37 44.37 to 44.83
First Trust Multi Cap Growth AlphaDEX Fund 122.78 122.34 to 123.52
First Trust Multi Cap Value AlphaDEX Fund 70.52 70.52 to 70.86
First Trust Multi-Asset Diversified Income Index Fund 16.37 16.36 to 16.56
First Trust Municipal High Income ETF 56.41 56.40 to 56.42
First Trust NASDAQ ABA Community Bank Index Fund 52.70 52.68 to 53.22
First Trust Nasdaq Artificial Intelligence and Robotics ETF 56.34 56.17 to 56.71
First Trust Nasdaq Bank ETF 31.44 31.41 to 31.71
First Trust NASDAQ Clean Edge Green Energy Index Fund 65.84 64.50 to 65.84
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 96.85 96.55 to 97.65
First Trust NASDAQ Cybersecurity ETF 50.80 50.66 to 51.29
First Trust NASDAQ Global Auto Index Fund 59.00 58.56 to 59.00
First Trust Nasdaq Pharmaceuticals ETF 25.47 25.47 to 25.47
First Trust NASDAQ Technology Dividend Index Fund 58.17 58.06 to 58.76
First Trust Nasdaq Transportation ETF 31.20 31.07 to 31.45
First Trust NASDAQ-100 Equal Weighted Index Fund 115.55 115.17 to 116.39
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 87.80 87.65 to 88.28
First Trust NASDAQ-100- Technology Index Fund 166.35 165.85 to 168.55
First Trust RBA American Industrial Renaissance ETF 40.99 40.54 to 41.04
First Trust Rising Dividend Achievers ETF 48.43 48.26 to 48.75
First Trust RiverFront Dynamic Developed International ETF 73.84 73.79 to 74.48
First Trust RiverFront Dynamic Emerging Markets ETF 69.45 69.39 to 69.76
First Trust RiverFront Dynamic Europe ETF 77.30 77.25 to 77.30
First Trust S&P International Dividend Aristocrats ETF 18.15 18.09 to 18.16
First Trust Small Cap Core AlphaDEX Fund 91.04 90.48 to 91.45
First Trust Small Cap Growth AlphaDEX Fund 72.07 71.53 to 72.11
First Trust Small Cap US Equity Select ETF 28.30 28.16 to 28.30
First Trust Small Cap Value AlphaDEX Fund 49.51 49.22 to 49.73
First Trust SMID Cap Rising Dividend Achievers ETF 28.72 28.56 to 28.90
First Trust SSI Strategic Convertible Securities ETF 51.63 51.39 to 51.73
First Trust Strategic Income ETF 49.73 49.63 to 49.73
First Trust Switzerland AlphaDEX Fund 68.89 68.74 to 69.65
First Trust TCW Opportunistic Fixed Income ETF 54.03 53.98 to 54.04
First Trust Total US Market AlphaDEX ETF 48.35 48.35 to 48.36
First Trust United Kingdom AlphaDEX Fund 43.87 43.77 to 44.41
First Trust US Equity Dividend Select ETF 29.25 29.19 to 29.27
Firsthand Technology Value Fund, Inc. 5.11 5.04 to 5.25
FirstService Corporation 186.71 184.36 to 193.23
Fiserv, Inc. 108.62 107.12 to 108.79
Five Star Senior Living Inc. 3.90 3.80 to 3.97
Flex Ltd. 18.36 18.11 to 18.85
Flexion Therapeutics, Inc. 6.23 6.19 to 6.53
FlexShares Credit-Scored US Corporate Bond Index Fund 54.14 54.11 to 54.16
FlexShares Real Assets Allocation Index Fund 32.83 32.83 to 32.84
Fluent, Inc. 2.55 2.46 to 2.56
Flushing Financial Corporation 21.70 21.66 to 22.18
Fonar Corporation 17.00 16.71 to 17.03
FormFactor, Inc. 38.15 37.87 to 39.11
Forrester Research, Inc. 46.81 46.58 to 47.57
Forterra, Inc. 23.50 23.40 to 23.91
Fortinet, Inc. 299.49 296.81 to 304.41
Fortress Biotech, Inc. 25.53 25.43 to 25.62
Forward Air Corporation 83.33 82.44 to 84.05
Forward Industries, Inc. 2.26 2.23 to 2.30
Forward Pharma A/S 6.09 5.93 to 6.30
Fossil Group, Inc. 12.42 12.37 to 12.94
Fox Factory Holding Corp. 144.96 142.02 to 148.50
Franklin Electric Co., Inc. 81.69 80.68 to 84.05
Freightcar America, Inc. 4.94 4.84 to 5.03
Frequency Electronics, Inc. 9.98 9.61 to 10.14
FRP Holdings, Inc. 56.26 55.97 to 57.49
FSB Bancorp, Inc. 23.12 22.82 to 23.94
Fuel Tech, Inc. 1.76 1.75 to 1.78
Fulton Financial Corporation 14.78 14.68 to 15.10
Future FinTech Group Inc. 2.35 2.26 to 2.53
Fuwei Films (Holdings) Co., Ltd. 9.56 9.38 to 9.94
G. Willi-Food International, Ltd. 21.65 21.52 to 21.65
Galapagos NV 55.64 54.85 to 55.99
Galmed Pharmaceuticals Ltd. 3.05 2.97 to 3.06
Gamida Cell Ltd. 4.08 3.92 to 4.09
Gaming and Leisure Properties, Inc. 47.38 47.24 to 48.49
Garmin Ltd. 167.26 165.87 to 168.98
GDS Holdings Limited 59.28 57.79 to 59.89
Gencor Industries Inc. 11.23 11.23 to 11.58
Genetic Technologies Ltd 3.39 3.27 to 3.44
Genius Brands International, Inc. 1.49 1.44 to 1.49
Genprex, Inc. 2.85 2.64 to 2.85
Gentherm Inc 80.91 78.99 to 81.65
Geospace Technologies Corporation 9.53 9.35 to 9.82
German American Bancorp, Inc. 36.36 34.89 to 36.69
Geron Corporation 1.41 1.36 to 1.48
Gibraltar Industries, Inc. 68.95 67.29 to 69.03
GigaMedia Limited 2.53 2.53 to 2.58
G-III Apparel Group, LTD. 28.45 28.04 to 29.20
Gilat Satellite Networks Ltd. 9.24 9.12 to 9.35
Glacier Bancorp, Inc. 50.52 50.09 to 51.32
Gladstone Commercial Corporation 21.63 21.53 to 22.14
Gladstone Investment Corporation 14.27 14.24 to 14.55
Gladstone Land Corporation 22.46 22.39 to 23.19
Global Blood Therapeutics, Inc. 28.03 26.01 to 28.22
Global Self Storage, Inc. 5.27 5.22 to 5.27
Global Water Resources, Inc. 18.77 18.65 to 20.05
Global X Autonomous & Electric Vehicles ETF 28.09 27.96 to 28.34
Global X Conscious Companies ETF 32.33 32.32 to 32.73
Global X DAX Germany ETF 33.00 32.85 to 33.40
Global X E-commerce ETF 31.70 31.42 to 31.73
Global X FinTech ETF 50.95 50.58 to 51.41
Global X Future Analytics Tech ETF 31.34 31.20 to 31.52
Global X Health & Wellness Thematic ETF 30.25 30.25 to 30.26
Global X Internet of Things ETF 37.69 37.53 to 38.04
Global X Millennials Thematic ETF 44.35 44.35 to 44.86
Global X MSCI SuperDividend EAFE ETF 15.60 15.60 to 15.77
Global X NASDAQ-100 Covered Call ETF 22.84 22.79 to 23.11
Global X S&P 500 Catholic Values ETF 55.55 55.21 to 55.73
Global X Social Media ETF 63.46 63.12 to 63.71
Global X SuperDividend Alternatives ETF 13.52 13.52 to 13.63
Global X SuperDividend REIT ETF 9.65 9.65 to 9.72
Globus Maritime Limited 3.02 2.98 to 3.11
Gogo Inc. 12.36 12.31 to 12.63
Golden Ocean Group Limited 11.21 11.19 to 11.74
Golub Capital BDC, Inc. 15.36 15.28 to 15.41
Good Times Restaurants Inc. 5.07 4.94 to 5.14
Goosehead Insurance, Inc. 147.85 147.71 to 152.40
GoPro, Inc. 9.57 9.39 to 9.66
Grand Canyon Education, Inc. 87.79 87.42 to 89.87
GRAVITY Co., Ltd. 96.50 93.61 to 96.56
Great Elm Capital Corp. 3.42 3.38 to 3.42
Great Elm Capital Corp. 25.12 25.05 to 25.16
Great Lakes Dredge & Dock Corporation 15.09 14.93 to 15.21
Green Brick Partners, Inc. 23.10 22.35 to 23.16
Green Plains, Inc. 34.78 34.76 to 36.60
Greenlight Reinsurance, Ltd. 7.25 7.20 to 7.35
Greenpro Capital Corp. 0.64 0.64 to 0.67
Gritstone Oncology, Inc. 11.50 11.41 to 14.36
Groupon, Inc. 22.04 21.21 to 22.08
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 47.80 47.75 to 48.78
Hailiang Education Group Inc. 33.30 33.30 to 37.29
Hallador Energy Company 2.32 2.27 to 2.46
Hallmark Financial Services, Inc. 3.72 3.63 to 3.79
Hancock Whitney Corporation 43.63 43.43 to 44.63
HarborOne Bancorp, Inc. 13.31 13.16 to 13.44
Harmonic Inc. 8.98 8.81 to 9.13
Harpoon Therapeutics, Inc. 8.75 8.40 to 8.98
Harrow Health, Inc. 9.49 8.93 to 9.63
Harvard Bioscience, Inc. 7.66 7.65 to 7.93
Hasbro, Inc. 97.53 96.53 to 98.67
Hawkins, Inc. 33.90 33.56 to 34.42
Hawthorn Bancshares, Inc. 22.26 21.76 to 22.93
Haynes International, Inc. 36.57 36.19 to 38.10
Healthcare Services Group, Inc. 25.27 25.22 to 26.12
HealthStream, Inc. 29.28 28.28 to 29.30
Heartland Express, Inc. 15.96 15.86 to 16.12
Heartland Financial USA, Inc. 46.54 46.18 to 47.29
Heidrick & Struggles International, Inc. 42.41 41.26 to 43.39
Helen of Troy Limited 233.99 229.06 to 237.33
Helius Medical Technologies, Inc. 14.65 14.50 to 14.90
Hemisphere Media Group, Inc. 11.17 11.16 to 11.57
Hennessy Advisors, Inc. 10.00 9.56 to 10.00
Henry Schein, Inc. 77.47 77.26 to 78.81
Heritage Financial Corporation 24.31 23.42 to 24.45
Heritage-Crystal Clean, Inc. 27.94 27.52 to 28.66
Heska Corporation 260.86 251.88 to 262.38
Hexindai Inc. 1.71 1.67 to 1.75
HF Foods Group Inc. 5.62 5.50 to 5.81
Hibbett Sports, Inc. 77.53 77.08 to 81.18
Highway Holdings Limited 3.95 3.94 to 4.05
Himax Technologies, Inc. 10.79 10.47 to 11.00
HMN Financial, Inc. 23.36 22.75 to 23.36
Hologic, Inc. 77.63 76.61 to 77.96
HomeStreet, Inc. 37.76 36.49 to 37.79
HomeTrust Bancshares, Inc. 27.21 26.82 to 27.56
Hooker Furniture Corporation 26.30 26.14 to 27.50
Horizon Bancorp, Inc. 17.14 16.79 to 17.19
Horizon Technology Finance Corporation 16.74 16.67 to 16.85
Hoth Therapeutics, Inc. 1.24 1.24 to 1.28
Howard Bancorp, Inc. 18.87 18.77 to 19.20
HTG Molecular Diagnostics, Inc. 5.81 5.71 to 6.02
Huazhu Group Limited 46.95 46.14 to 47.60
Hub Group, Inc. 68.35 67.76 to 70.15
Hudson Global, Inc. 16.22 15.91 to 16.22
Huntington Bancshares Incorporated 14.95 14.84 to 15.12
Huntington Bancshares Incorporated 25.37 25.34 to 25.37
Hurco Companies, Inc. 30.95 30.42 to 31.55
Hutchison China MediTech Limited 38.93 37.84 to 39.00
Huttig Building Products, Inc. 5.40 5.33 to 5.68
HyreCar Inc. 9.50 9.31 to 9.88
i3 Verticals, Inc. 25.00 24.70 to 25.64
IBEX Holdings Limited 17.66 17.36 to 20.35
icad inc. 10.44 10.17 to 10.53
Icahn Enterprises L.P. 51.20 51.20 to 51.88
ICF International, Inc. 88.22 86.25 to 90.90
Ichor Holdings 44.05 43.36 to 44.90
iClick Interactive Asia Group Limited 5.02 4.90 to 5.09
Ideanomics, Inc. 2.21 2.17 to 2.24
Idera Pharmaceuticals, Inc. 1.02 1.01 to 1.05
IDEXX Laboratories, Inc. 661.71 655.11 to 664.80
IES Holdings, Inc. 44.17 42.79 to 44.91
IHS Markit Ltd. 121.73 121.18 to 123.42
II-VI Incorporated 60.46 60.19 to 62.29
Ikonics Corporation 27.15 27.10 to 28.30
Illumina, Inc. 447.01 443.50 to 453.92
IMAC Holdings, Inc. 1.46 1.46 to 1.52
Immersion Corporation 7.22 7.11 to 7.50
ImmunoGen, Inc. 5.80 5.57 to 5.99
Immutep Limited 3.92 3.72 to 4.00
IMV Inc. 1.74 1.70 to 1.76
Independent Bank Corp. 71.53 69.98 to 71.64
Independent Bank Group, Inc 65.42 65.09 to 66.21
Industrial Logistics Properties Trust 25.77 25.58 to 26.16
Infinera Corporation 8.37 8.29 to 8.51
InflaRx N.V. 2.73 2.65 to 2.79
Information Services Group, Inc. 7.56 7.50 to 7.90
Infrastructure and Energy Alternatives, Inc. 12.42 12.04 to 12.85
Infrastructure and Energy Alternatives, Inc. 1.53 1.42 to 1.65
Ingles Markets, Incorporated 64.87 64.25 to 65.33
INmune Bio Inc. 18.34 17.54 to 18.50
Innospec Inc. 84.70 83.61 to 86.96
Inogen, Inc 49.25 48.41 to 49.65
Inovalon Holdings, Inc. 40.39 40.31 to 40.93
Inovio Pharmaceuticals, Inc. 8.14 7.68 to 8.15
Inpixon 0.93 0.90 to 0.99
Inseego Corp. 7.60 7.51 to 7.70
Insight Enterprises, Inc. 90.76 89.76 to 91.92
Insignia Systems, Inc. 8.43 7.75 to 8.44
Insmed, Inc. 26.78 26.28 to 27.16
Inspired Entertainment, Inc. 11.27 11.15 to 12.13
Insteel Industries, Inc. 34.59 34.00 to 35.04
Insulet Corporation 292.45 284.42 to 292.52
Integra LifeSciences Holdings Corporation 69.63 67.96 to 69.78
Integrated Media Technology Limited 4.89 4.81 to 4.96
Intellia Therapeutics, Inc. 157.29 145.76 to 158.84
Inter Parfums, Inc. 69.66 68.22 to 72.61
InterDigital, Inc. 68.28 67.36 to 68.64
Interface, Inc. 14.46 14.21 to 14.68
International Bancshares Corporation 40.08 39.78 to 40.83
International Money Express, Inc. 16.44 16.39 to 17.10
Intersect ENT, Inc. 27.25 27.00 to 27.35
Interstate Power and Light Company 26.12 26.07 to 26.20
Intevac, Inc. 4.83 4.77 to 4.85
Intuit Inc. 561.85 560.67 to 572.84
Intuitive Surgical, Inc. 1037.27 1028.03 to 1040.46
Invesco 1-30 Laddered Treasury ETF 37.00 36.98 to 37.03
Invesco BLDRS Emerging Markets 50 ADR Index Fund 50.40 50.31 to 51.01
Invesco BuyBack Achievers ETF 91.93 91.58 to 92.48
Invesco Dividend Achievers ETF 36.91 36.86 to 37.14
Invesco DWA Basic Materials Momentum ETF 85.47 84.76 to 87.01
Invesco DWA Consumer Staples Momentum ETF 90.62 90.52 to 90.82
Invesco DWA Developed Markets Momentum ETF 41.12 41.00 to 41.59
Invesco DWA Emerging Markets Momentum ETF 25.39 25.30 to 25.54
Invesco DWA Financial Momentum ETF 53.32 53.32 to 53.88
Invesco DWA Healthcare Momentum ETF 171.43 169.42 to 171.43
Invesco DWA Industrials Momentum ETF 100.78 100.42 to 101.94
Invesco DWA Momentum ETF 93.33 92.95 to 94.02
Invesco DWA Technology Momentum ETF 158.79 157.98 to 160.50
Invesco DWA Utilities Momentum ETF 33.47 33.47 to 33.51
Invesco FTSE RAFI US 1500 Small-Mid ETF 181.96 181.50 to 182.98
Invesco Global Water ETF 42.45 42.36 to 42.93
Invesco Golden Dragon China ETF 44.89 44.34 to 45.00
Invesco High Yield Equity Dividend Achievers ETF 19.86 19.84 to 20.01
Invesco International BuyBack Achievers ETF 45.16 45.12 to 45.57
Invesco International Dividend Achievers ETF 17.73 17.70 to 17.89
Invesco KBW High Dividend Yield Financial ETF 20.48 20.46 to 20.61
Invesco KBW Premium Yield Equity REIT ETF 23.60 23.55 to 23.76
Invesco KBW Property & Casualty Insurance ETF 77.44 77.44 to 77.44
Invesco KBW Regional Banking ETF 57.63 57.43 to 57.84
Invesco Nasdaq Internet ETF 250.81 249.95 to 251.91
Invesco QQQ Trust, Series 1 373.83 372.76 to 377.87
Invesco Russell 1000 Low Beta Equal Weight ETF 40.33 40.24 to 40.33
Invesco S&P SmallCap Consumer Staples ETF 98.92 98.68 to 98.92
Invesco S&P SmallCap Financials ETF 56.71 56.30 to 56.71
Invesco S&P SmallCap Health Care ETF 185.84 185.48 to 186.39
Invesco S&P SmallCap Industrials ETF 91.17 90.30 to 91.17
Invesco S&P SmallCap Information Technology ETF 142.93 142.80 to 144.11
Invesco S&P SmallCap Materials ETF 62.64 62.45 to 62.64
Invesco S&P SmallCap Utilities & Communication Services ETF 65.98 65.77 to 66.09
Invesco Strategic Developed ex-US ETF 30.69 30.67 to 30.98
Invesco Strategic Emerging Markets ETF 29.48 29.48 to 29.53
Invesco Strategic US ETF 37.76 37.69 to 37.82
Invesco Strategic US Small Company ETF 38.09 38.09 to 38.11
Invesco Water Resources ETF 56.72 56.62 to 57.37
Investar Holding Corporation 21.65 21.26 to 21.65
Investors Title Company 183.00 182.18 to 186.91
InVivo Therapeutics Holdings Corp. 0.63 0.61 to 0.65
Ionis Pharmaceuticals, Inc. 37.21 36.14 to 37.34
IPG Photonics Corporation 166.57 165.33 to 171.72
IQ Chaikin U.S. Large Cap ETF 34.15 34.15 to 34.37
IQ Chaikin U.S. Small Cap ETF 34.73 34.64 to 34.91
iQIYI, Inc. 8.70 8.66 to 9.10
iRadimed Corporation 33.35 33.33 to 35.80
IRIDEX Corporation 7.21 7.10 to 7.28
Iridium Communications Inc 44.98 43.92 to 45.96
Ironwood Pharmaceuticals, Inc. 12.35 11.93 to 12.38
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.75 51.72 to 51.75
iShares 1-3 Year International Treasury Bond ETF 81.48 81.45 to 81.48
iShares 1-3 Year Treasury Bond ETF 86.19 86.19 to 86.20
iShares 3-7 Year Treasury Bond ETF 130.79 130.72 to 130.84
iShares 7-10 Year Treasury Bond ETF 116.49 116.38 to 116.57
iShares Asia 50 ETF 80.36 80.21 to 80.80
iShares Core 1-5 Year USD Bond ETF 51.18 51.16 to 51.18
iShares Core MSCI Total International Stock ETF 72.96 72.79 to 73.57
iShares Core S&P U.S. Growth ETF 106.97 106.72 to 108.03
iShares Core S&P U.S. Value ETF 72.16 72.10 to 72.73
iShares Core Total USD Bond Market ETF 53.73 53.67 to 53.73
iShares Currency Hedged MSCI Germany ETF 32.73 32.67 to 32.92
iShares ESG 1-5 Year USD Corporate Bond ETF 26.01 26.01 to 26.03
iShares ESG MSCI EAFE ETF 80.88 80.62 to 81.63
iShares ESG MSCI EM ETF 42.25 42.19 to 42.51
iShares ESG MSCI USA ETF 101.76 101.67 to 102.68
iShares ESG USD Corporate Bond ETF 27.89 27.86 to 27.91
iShares Exponential Technologies ETF 65.16 64.95 to 65.54
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 29.33 29.30 to 29.59
iShares Global Green Bond ETF 55.23 55.18 to 55.24
iShares Global Infrastructure ETF 45.90 45.90 to 46.49
iShares Intermediate-Term Corporate Bond ETF 60.63 60.59 to 60.67
iShares International Treasury Bond ETF 52.21 52.17 to 52.34
iShares J.P. Morgan USD Emerging Markets Bond ETF 112.50 112.50 to 112.71
iShares MBS ETF 108.45 108.39 to 108.46
iShares MSCI ACWI ex US Index Fund 56.88 56.74 to 57.35
iShares MSCI ACWI Index Fund 102.76 102.66 to 103.69
iShares MSCI All Country Asia ex Japan Index Fund 86.94 86.73 to 87.33
iShares MSCI Brazil Small-Cap ETF 16.68 16.44 to 16.68
iShares MSCI China ETF 68.91 68.58 to 69.23
iShares MSCI EAFE Small-Cap ETF 77.84 77.59 to 78.34
iShares MSCI Emerging Markets Asia ETF 86.33 86.25 to 86.72
iShares MSCI Emerging Markets ex China ETF 61.77 61.64 to 62.14
iShares MSCI Europe Financials Sector Index Fund 19.80 19.73 to 20.07
iShares MSCI Europe Small-Cap ETF 72.25 72.11 to 73.00
iShares MSCI Global Gold Miners ETF 25.31 25.01 to 25.37
iShares MSCI Global Impact ETF 97.20 96.76 to 97.58
iShares MSCI New Zealand ETF 63.31 62.95 to 63.48
iShares MSCI Turkey ETF 22.25 22.08 to 22.39
iShares PHLX SOX Semiconductor Sector Index Fund 469.00 466.88 to 475.34
iShares Preferred and Income Securities ETF 39.31 39.31 to 39.47
iShares S&P Emerging Markets Infrastructure Index Fund 24.41 24.40 to 24.41
iShares S&P Global Clean Energy Index Fund 22.52 22.22 to 22.53
iShares S&P Global Timber & Forestry Index Fund 86.51 86.25 to 87.02
iShares S&P Small-Cap 600 Growth ETF 132.48 131.54 to 132.88
iShares Select Dividend ETF 116.37 116.20 to 117.52
iShares Short-Term Corporate Bond ETF 54.74 54.71 to 54.75
Iteris, Inc. 5.48 5.42 to 5.51
Iterum Therapeutics plc 0.63 0.59 to 0.64
Itron, Inc. 78.84 76.66 to 79.18
Ituran Location and Control Ltd. 25.88 25.55 to 26.65
IZEA Worldwide, Inc. 2.12 2.06 to 2.14
J & J Snack Foods Corp. 154.14 153.04 to 155.43
J.B. Hunt Transport Services, Inc. 168.72 167.67 to 171.54
j2 Global, Inc. 132.51 132.04 to 137.54
Jack Henry & Associates, Inc. 168.76 167.72 to 170.14
Jack In The Box Inc. 100.29 98.50 to 100.51
JAKKS Pacific, Inc. 12.47 12.43 to 13.11
James River Group Holdings, Ltd. 34.07 33.12 to 34.20
Janus Henderson Small Cap Growth Alpha ETF 68.44 68.25 to 69.30
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.50 67.35 to 67.70
Jazz Pharmaceuticals plc 133.22 131.32 to 134.58
JD.com, Inc. 77.69 77.24 to 79.71
Jewett-Cameron Trading Company 11.33 11.28 to 13.74
John B. Sanfilippo & Son, Inc. 81.55 80.03 to 81.87
Johnson Outdoors Inc. 109.20 105.20 to 109.99
Kaiser Aluminum Corporation 111.95 110.21 to 114.82
Kala Pharmaceuticals, Inc. 3.12 2.94 to 3.12
Kaleido Biosciences, Inc. 5.83 5.43 to 5.93
KalVista Pharmaceuticals, Inc. 19.25 19.13 to 19.97
Kandi Technologies Group, Inc. 4.62 4.45 to 4.62
KBS Fashion Group Limited 3.02 2.96 to 3.18
Kearny Financial 12.09 12.08 to 12.60
Kelly Services, Inc. 19.80 19.80 to 19.80
KemPharm, Inc. 9.08 8.81 to 9.12
Kimball International, Inc. 11.51 11.51 to 11.85
Kiniksa Pharmaceuticals, Ltd. 12.19 11.80 to 12.50
Kinsale Capital Group, Inc. 162.50 159.48 to 163.80
Kirkland's, Inc. 18.67 18.21 to 19.25
KLX Energy Services Holdings, Inc. 4.90 4.81 to 5.09
Kopin Corporation 5.56 5.34 to 5.68
Koss Corporation 17.72 17.71 to 18.26
Kratos Defense & Security Solutions, Inc. 22.61 22.32 to 22.71
Kulicke and Soffa Industries, Inc. 67.58 66.18 to 68.83
KVH Industries, Inc. 9.41 9.39 to 9.79
L.B. Foster Company 15.42 15.32 to 15.60
La Jolla Pharmaceutical Company 4.02 4.00 to 4.39
Lakeland Financial Corporation 64.57 62.58 to 64.97
Lakeland Industries, Inc. 21.57 21.07 to 21.57
Lamar Advertising Company 109.82 108.67 to 110.32
Lancaster Colony Corporation 169.81 168.65 to 171.01
Landec Corporation 10.19 10.14 to 10.38
Lands' End, Inc. 24.77 24.07 to 24.96
Landstar System, Inc. 160.11 159.74 to 161.74
Lantheus Holdings, Inc. 25.60 25.16 to 25.87
Lantronix, Inc. 5.71 5.63 to 6.19
Lazydays Holdings, Inc. 22.82 22.50 to 23.41
Legacy Housing Corporation 17.48 17.30 to 18.63
Legg Mason Global Infrastructure ETF 30.40 30.40 to 30.54
Legg Mason Low Volatility High Dividend ETF 36.61 36.61 to 36.85
LeMaitre Vascular, Inc. 56.74 56.53 to 58.66
LendingTree, Inc. 155.58 153.66 to 157.38
LexinFintech Holdings Ltd. 6.16 6.08 to 6.25
LHC Group 168.97 164.63 to 170.32
Liberty Broadband Corporation 171.42 170.92 to 172.59
Liberty Broadband Corporation 177.65 171.34 to 179.49
Liberty Global plc 28.75 28.41 to 28.81
Liberty Global plc 28.79 28.37 to 28.94
Liberty Latin America Ltd. 12.93 12.62 to 13.00
Liberty Latin America Ltd. 12.71 12.64 to 13.08
Liberty Media Corporation 45.13 44.44 to 45.45
Liberty Media Corporation 49.52 48.85 to 49.82
Liberty Media Corporation 47.55 47.28 to 48.18
Liberty Media Corporation 47.61 47.34 to 48.43
Liberty TripAdvisor Holdings, Inc. 3.67 3.65 to 3.78
Lifetime Brands, Inc. 17.34 17.10 to 17.60
Lifevantage Corporation 6.93 6.92 to 7.07
Lightbridge Corporation 5.01 4.71 to 5.23
Limbach Holdings, Inc. 6.46 6.44 to 6.99
Limelight Networks, Inc. 2.53 2.45 to 2.59
Limoneira Co 15.29 15.01 to 15.48
Lincoln Electric Holdings, Inc. 132.50 131.58 to 133.83
Lipocine Inc. 1.16 1.12 to 1.17
Liquid Media Group Ltd. 1.63 1.57 to 1.67
Liquidia Technologies, Inc. 2.69 2.63 to 2.72
Liquidity Services, Inc. 24.24 23.05 to 24.32
LivaNova PLC 82.93 81.73 to 83.97
Live Ventures Incorporated 36.17 35.61 to 38.99
LKQ Corporation 50.91 50.72 to 52.45
LM Funding America, Inc. 4.35 4.27 to 4.48
LogicBio Therapeutics, Inc. 4.65 4.53 to 4.70
Logitech International S.A. 95.76 94.12 to 96.31
Loncar Cancer Immunotherapy ETF 30.88 30.41 to 30.88
Loncar China BioPharma ETF 39.18 38.88 to 39.39
Loral Space and Communications, Inc. 39.20 38.92 to 40.16
LSI Industries Inc. 7.62 7.47 to 7.69
Lumentum Holdings Inc. 85.38 84.59 to 86.51
Luna Innovations Incorporated 9.96 9.95 to 10.30
Macatawa Bank Corporation 7.50 7.41 to 7.76
MACOM Technology Solutions Holdings, Inc. 63.34 62.76 to 64.72
MacroGenics, Inc. 20.48 19.11 to 21.06
Magal Security Systems Ltd. 5.49 5.39 to 5.58
Magellan Health, Inc. 94.62 94.25 to 95.25
MakeMyTrip Limited 24.16 24.00 to 24.90
Malibu Boats, Inc. 68.63 65.50 to 68.94
Malvern Bancorp, Inc. 16.81 16.76 to 16.88
Mammoth Energy Services, Inc. 2.76 2.55 to 2.94
Manhattan Associates, Inc. 156.69 156.21 to 160.63
Manitex International, Inc. 7.49 7.22 to 7.67
MannKind Corporation 4.53 4.45 to 4.61
ManTech International Corporation 77.04 75.88 to 78.59
Marathon Patent Group, Inc. 35.84 35.47 to 36.59
Marin Software Incorporated 5.66 5.61 to 5.95
Marine Petroleum Trust 4.15 4.07 to 4.30
Marker Therapeutics, Inc. 1.84 1.78 to 1.86
MarketAxess Holdings, Inc. 426.00 423.21 to 429.89
Marlin Business Services Corp. 22.02 22.02 to 22.25
Marrone Bio Innovations, Inc. 0.88 0.81 to 0.89
Marten Transport, Ltd. 15.14 14.84 to 15.17
MasterCraft Boat Holdings, Inc. 25.61 24.22 to 25.88
Matrix Service Company 9.99 9.87 to 10.06
Mattel, Inc. 20.38 20.23 to 20.73
Matthews International Corporation 33.84 31.88 to 33.97
MDJM LTD 4.51 4.51 to 4.78
Medallion Financial Corp. 8.39 8.18 to 8.60
MediciNova, Inc. 3.92 3.89 to 3.99
MediWound Ltd. 3.56 3.44 to 3.62
Medpace Holdings, Inc. 186.02 182.94 to 186.60
MEI Pharma, Inc. 2.69 2.69 to 2.80
Melco Resorts & Entertainment Limited 10.29 9.95 to 10.38
MercadoLibre, Inc. 1878.23 1871.80 to 1903.66
Mercantil Bank Holding Corporation 24.44 24.10 to 24.63
Mercantil Bank Holding Corporation 21.71 21.71 to 23.30
Mercer International Inc. 11.05 10.72 to 11.15
Mercury Systems Inc 45.82 45.33 to 46.47
Mereo BioPharma Group plc 2.64 2.59 to 2.67
Meridian Bancorp, Inc. 19.60 19.02 to 19.62
Meridian Corporation 27.88 27.65 to 28.30
Merit Medical Systems, Inc. 71.65 71.09 to 72.65
Mersana Therapeutics, Inc. 9.89 9.58 to 9.98
Merus N.V. 25.63 24.74 to 25.86
Mesoblast Limited 6.17 6.11 to 6.30
MGE Energy Inc. 76.68 76.32 to 78.54
MGP Ingredients, Inc. 63.01 61.90 to 63.21
Microsoft Corporation 299.87 299.53 to 304.50
MicroStrategy Incorporated 614.29 612.03 to 634.53
Microvision, Inc. 12.83 12.47 to 12.86
MICT, Inc. 1.73 1.68 to 1.75
Middlesex Water Company 105.74 105.23 to 109.93
Midland States Bancorp, Inc. 23.33 23.08 to 23.91
MidWestOne Financial Group, Inc. 28.31 28.19 to 29.27
Millicom International Cellular S.A. 36.39 36.20 to 36.76
Mimecast Limited 67.41 67.13 to 69.92
Minerva Neurosciences, Inc 1.70 1.70 to 1.86
MISONIX, Inc. 24.82 24.74 to 25.59
Mitcham Industries, Inc. 1.88 1.88 to 1.92
Mitcham Industries, Inc. 25.34 25.32 to 25.66
Mitek Systems, Inc. 19.09 18.82 to 19.67
MMTec, Inc. 1.35 1.29 to 1.38
Mogo Finance Technology Inc. 4.66 4.46 to 4.66
Molecular Templates, Inc. 5.99 5.83 to 6.22
Momo Inc. 11.35 11.28 to 11.74
Monroe Capital Corporation 10.52 10.48 to 10.60
Monster Beverage Corporation 94.64 93.81 to 95.89
Morningstar, Inc. 275.87 271.75 to 276.56
MorphoSys AG 12.00 12.00 to 12.33
MoSys, Inc. 5.63 5.46 to 5.72
Motus GI Holdings, Inc. 0.74 0.74 to 0.76
Mr. Cooper Group Inc. 39.93 39.22 to 40.60
MTBC, Inc. 8.06 7.98 to 8.20
Mudrick Capital Acquisition Corporation 10.11 10.10 to 10.12
MYR Group, Inc. 103.12 101.36 to 104.50
Myriad Genetics, Inc. 33.72 32.46 to 33.74
Naked Brand Group Limited 0.59 0.57 to 0.59
Nano Dimension Ltd. 6.12 5.93 to 6.16
NanoString Technologies, Inc. 57.69 54.09 to 57.87
NanoVibronix, Inc. 2.15 2.01 to 2.19
NantHealth, Inc. 1.77 1.56 to 1.78
Nasdaq, Inc. 192.90 191.00 to 194.91
Nathan's Famous, Inc. 61.00 61.00 to 63.75
National Bankshares, Inc. 36.45 36.05 to 36.63
National Instruments Corporation 41.91 41.55 to 42.03
National Research Corporation 47.83 46.72 to 48.13
National Vision Holdings, Inc. 58.88 58.20 to 60.35
National Western Life Group, Inc. 206.01 199.67 to 206.01
Natural Alternatives International, Inc. 14.91 14.91 to 16.00
Nature's Sunshine Products, Inc. 14.50 14.27 to 14.84
Navient Corporation 25.33 25.12 to 25.34
NBT Bancorp Inc. 34.38 33.35 to 34.43
Neogen Corporation 41.38 40.94 to 42.31
NeoGenomics, Inc. 48.32 47.50 to 48.61
Neonode Inc. 5.99 5.77 to 5.99
Neovasc Inc. 0.75 0.74 to 0.78
Net 1 UEPS Technologies, Inc. 4.55 4.51 to 4.69
Net Element, Inc. 9.21 9.04 to 9.31
NetApp, Inc. 90.01 89.79 to 92.52
NetEase, Inc. 82.88 81.50 to 83.93
Netflix, Inc. 589.35 580.85 to 590.28
NETGEAR, Inc. 31.69 31.54 to 32.21
NetScout Systems, Inc. 26.91 26.64 to 27.24
NetSol Technologies Inc. 3.95 3.76 to 3.95
Neuronetics, Inc. 6.44 6.40 to 6.69
New Age Beverages Corporation 1.39 1.38 to 1.48
New Fortress Energy LLC 27.89 27.40 to 28.32
New York Mortgage Trust, Inc. 26.06 26.03 to 26.10
New York Mortgage Trust, Inc. 25.43 25.43 to 25.60
Newell Brands Inc. 24.81 24.68 to 25.06
News Corporation 21.73 21.61 to 22.01
Newtek Business Services Corp. 26.97 26.89 to 28.25
NextDecade Corporation 2.52 2.40 to 2.52
NF Energy Saving Corporation 0.71 0.70 to 0.72
NI Holdings, Inc. 17.68 17.66 to 18.17
NICE Ltd 285.49 284.68 to 289.57
Nicolet Bankshares Inc. 72.06 69.63 to 72.14
Niu Technologies 26.42 26.01 to 26.55
NMI Holdings Inc 21.83 21.45 to 22.20
Nordson Corporation 241.84 239.34 to 243.21
Nortech Systems Incorporated 11.62 11.20 to 12.26
Northern Technologies International Corporation 16.81 16.81 to 17.33
Northern Trust Corporation 108.20 107.26 to 110.16
Northrim BanCorp Inc 38.85 38.63 to 40.43
Northwest Pipe Company 24.98 24.80 to 25.62
Nova Lifestyle, Inc 2.15 2.10 to 2.23
Novan, Inc. 8.56 8.23 to 8.58
Novavax, Inc. 237.54 228.21 to 239.00
NovoCure Limited 131.03 125.44 to 131.46
Nuance Communications, Inc. 55.10 55.01 to 55.26
NuCana plc 2.36 2.33 to 2.47
Nutanix, Inc. 41.18 40.73 to 42.35
NuVasive, Inc. 59.15 57.64 to 59.64
Nuveen NASDAQ 100 Dynamic Overwrite Fund 29.47 29.43 to 29.97
NV5 Global, Inc. 102.01 100.28 to 102.44
NVE Corporation 65.27 65.03 to 69.37
NVIDIA Corporation 219.00 218.30 to 223.21
NXP Semiconductors N.V. 209.33 207.91 to 212.19
NXT-ID Inc. 0.45 0.41 to 0.45
Nymox Pharmaceutical Corporation 1.89 1.89 to 2.06
O2Micro International Limited 6.18 6.01 to 6.25
Oaktree Specialty Lending Corporation 7.10 7.09 to 7.13
Ocean Bio-Chem, Inc. 9.16 9.01 to 9.45
OceanFirst Financial Corp. 20.38 20.04 to 20.47
Ocular Therapeutix, Inc. 10.55 10.12 to 10.59
Odonate Therapeutics, Inc. 3.00 3.00 to 3.29
Odyssey Marine Exploration, Inc. 6.60 6.24 to 6.64
Office Depot, Inc. 43.12 41.74 to 43.18
Office Properties Income Trust 25.29 25.04 to 25.52
OFS Credit Company, Inc. 12.96 12.92 to 13.10
Okta, Inc. 258.15 255.00 to 258.70
Old Dominion Freight Line, Inc. 289.65 287.99 to 291.96
Old National Bancorp 15.96 15.81 to 16.08
Old Point Financial Corporation 20.72 20.72 to 22.00
Ollie's Bargain Outlet Holdings, Inc. 67.98 67.64 to 69.33
Olympic Steel, Inc. 24.48 24.03 to 24.78
Omega Flex, Inc. 145.41 145.41 to 147.00
Oncolytics Biotech Inc. 2.01 2.00 to 2.06
One Stop Systems, Inc. 5.32 5.31 to 5.68
OP Bancorp 9.82 9.76 to 9.91
Open Text Corporation 51.17 51.03 to 52.51
Opera Limited 9.06 8.95 to 9.29
OpGen, Inc. 3.27 3.08 to 3.27
Optical Cable Corporation 3.56 3.46 to 3.57
OptimumBank Holdings, Inc. 4.51 4.51 to 4.76
Orchard Therapeutics plc 2.82 2.82 to 2.93
Organovo Holdings, Inc. 7.53 7.26 to 7.90
Origin Agritech Limited 8.16 7.41 to 8.16
Origin Bancorp, Inc. 40.40 38.93 to 41.22
Orion Energy Systems, Inc. 3.72 3.70 to 4.01
Orrstown Financial Services Inc 22.51 22.50 to 23.43
Orthofix Medical Inc. 40.66 39.60 to 40.71
OSI Systems, Inc. 93.19 92.16 to 93.88
Osmotica Pharmaceuticals plc 2.88 2.88 to 3.11
Otter Tail Corporation 54.98 54.73 to 55.85
Outlook Therapeutics, Inc. 2.41 2.34 to 2.43
Ovid Therapeutics Inc. 3.37 3.37 to 3.51
Oxbridge Re Holdings Limited 3.10 3.01 to 3.11
Oxbridge Re Holdings Limited 0.18 0.17 to 0.19
Oxford Lane Capital Corp. 7.15 7.13 to 7.18
Oxford Lane Capital Corp. 25.30 25.30 to 25.33
Oxford Square Capital Corp. 4.20 4.16 to 4.29
Oxford Square Capital Corp. 25.19 25.15 to 25.20
PACCAR Inc. 81.55 80.95 to 83.68
Pacific Biosciences of California, Inc. 29.44 27.61 to 29.53
Pacific City Financial Corporation 19.12 18.89 to 20.06
Pacific Premier Bancorp Inc 38.37 37.45 to 38.41
Pacira Pharmaceuticals, Inc. 55.94 54.83 to 56.02
PacWest Bancorp 42.03 41.47 to 42.37
Pan American Silver Corp. 24.39 24.19 to 24.68
Papa John's International, Inc. 129.12 128.43 to 132.37
Paratek Pharmaceuticals, Inc. 4.80 4.76 to 4.94
Park-Ohio Holdings Corp. 22.84 22.80 to 24.21
Partner Communications Company Ltd. 4.00 3.98 to 4.16
Patrick Industries, Inc. 79.81 77.99 to 81.71
Patriot National Bancorp Inc. 9.27 9.26 to 9.63
Patriot Transportation Holding, Inc. 12.07 11.82 to 12.07
Patterson Companies, Inc. 30.98 30.84 to 31.75
Patterson-UTI Energy, Inc. 7.88 7.75 to 8.16
PAVmed Inc. 3.24 2.61 to 3.24
Paychex, Inc. 108.78 107.92 to 109.53
PayPal Holdings, Inc. 276.34 275.92 to 282.50
PC Connection, Inc. 45.35 44.27 to 45.41
PC-Tel, Inc. 6.39 6.34 to 6.44
Peapack-Gladstone Financial Corporation 32.32 32.04 to 32.94
Pegasystems Inc. 131.93 129.49 to 132.62
Penn National Gaming, Inc. 74.59 73.60 to 77.62
PennantPark Floating Rate Capital Ltd. 12.77 12.65 to 12.83
PennantPark Investment Corporation 6.38 6.38 to 6.54
Peoples Bancorp Inc. 30.49 30.42 to 31.48
Peoples Bancorp of North Carolina, Inc. 27.06 26.31 to 28.35
Peoples Financial Services Corp. 44.35 44.31 to 45.25
People's United Financial, Inc. 16.02 15.94 to 16.25
Pepsico, Inc. 154.13 153.83 to 155.50
Perficient, Inc. 115.50 115.26 to 117.64
Performant Financial Corporation 4.41 4.31 to 4.55
Perion Network Ltd 18.93 18.55 to 19.10
PetIQ, Inc. 24.98 24.90 to 25.70
PetMed Express, Inc. 26.89 26.76 to 27.70
PFSweb, Inc. 13.07 12.91 to 13.21
PGT Innovations, Inc. 19.89 19.26 to 20.38
PhaseBio Pharmaceuticals, Inc. 2.89 2.84 to 2.96
Phibro Animal Health Corporation 21.65 20.71 to 21.67
Photronics, Inc. 14.02 13.85 to 14.29
Phunware, Inc. 1.05 0.99 to 1.05
Phunware, Inc. 0.18 0.18 to 0.18
Piedmont Lithium Limited 53.63 52.80 to 53.99
Pinduoduo Inc. 100.73 99.04 to 102.00
Pinnacle Financial Partners, Inc. 90.32 88.80 to 91.23
Pintec Technology Holdings Limited 0.93 0.85 to 0.97
Pioneer Power Solutions, Inc. 3.39 3.31 to 3.45
Pixelworks, Inc. 5.41 5.26 to 5.63
Playa Hotels & Resorts N.V. 7.21 7.18 to 7.58
Plexus Corp. 89.04 88.24 to 91.64
Plumas Bancorp 31.82 31.65 to 32.45
Pluristem Therapeutics, Inc. 3.00 2.92 to 3.06
PLx Pharma Inc. 17.39 17.18 to 18.05
Points International, Ltd. 17.68 16.84 to 17.68
Polar Power, Inc. 5.70 5.53 to 5.94
PolyPid Ltd. 28.72 28.66 to 30.12
Pool Corporation 464.04 461.89 to 471.35
Popular, Inc. 73.23 72.76 to 74.50
Popular, Inc. 27.84 27.81 to 28.15
Powell Industries, Inc. 23.25 23.10 to 24.33
Power Integrations, Inc. 107.19 106.00 to 109.55
PRA Group, Inc. 40.76 39.97 to 40.97
Precipio, Inc. 3.11 2.95 to 3.13
Preformed Line Products Company 65.88 65.67 to 70.04
PriceSmart, Inc. 82.51 81.21 to 83.05
PrimeEnergy Resources Corporation 51.27 51.27 to 55.47
Primo Water Corporation 16.67 16.56 to 16.90
Primoris Services Corporation 26.14 25.58 to 26.14
Principal Financial Group Inc 65.16 64.66 to 66.37
Principal Healthcare Innovators Index ETF 57.33 56.20 to 57.33
Principal Millennials Index ETF 62.96 62.67 to 62.96
Principal Price Setters Index ETF 55.95 55.95 to 56.19
Principal Shareholder Yield Index ETF 42.28 42.27 to 42.32
Principal U.S. Mega-Cap Multi-Factor Index ETF 41.27 41.27 to 41.38
Principal U.S. Small-Cap Multi-Factor Index ETF 45.45 45.25 to 45.69
Professional Diversity Network, Inc. 1.37 1.33 to 1.41
Profire Energy, Inc. 1.03 1.01 to 1.04
ProLung, Inc. 38.56 38.31 to 39.98
ProPhase Labs, Inc. 5.09 4.77 to 5.10
ProShares Equities for Rising Rates ETF 47.67 47.60 to 48.14
ProShares UltraPro QQQ 142.24 140.96 to 146.93
ProShares UltraShort Nasdaq Biotechnology 16.19 16.19 to 16.58
Protagonist Therapeutics, Inc. 17.53 15.51 to 20.44
Provident Bancorp, Inc. 15.62 15.47 to 15.73
PTC Inc. 123.14 122.53 to 125.58
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 2.63 2.62 to 2.70
Pulmatrix, Inc. 0.80 0.75 to 0.80
Puma Biotechnology Inc 6.90 6.85 to 7.14
Pure Cycle Corporation 13.47 13.00 to 13.53
Purple Innovation, Inc. 22.57 22.31 to 22.89
Qiagen N.V. 54.34 53.54 to 54.53
QIWI plc 8.17 8.15 to 8.40
Qorvo, Inc. 175.30 172.52 to 178.80
QUALCOMM Incorporated 133.60 133.14 to 138.00
Quest Resource Holding Corporation 5.86 5.60 to 5.97
QuickLogic Corporation 5.97 5.89 to 6.05
QuinStreet, Inc. 18.07 17.69 to 18.26
Qumu Corporation 2.62 2.51 to 2.62
Quotient Limited 2.90 2.79 to 3.04
Qurate Retail, Inc. 10.37 10.25 to 10.51
Qurate Retail, Inc. 10.22 10.22 to 10.78
Qutoutiao Inc. 1.10 1.09 to 1.13
R.R. Donnelley & Sons Company 4.38 4.27 to 4.41
RADA Electronic Industries Ltd. 10.50 10.03 to 10.50
Radius Health, Inc. 12.80 12.15 to 12.85
RadNet, Inc. 28.61 27.60 to 28.65
Radware Ltd. 35.70 35.50 to 36.24
Ramaco Resources, Inc. 10.77 10.30 to 11.65
Rambus, Inc. 23.37 23.05 to 23.51
Rapid7, Inc. 120.38 119.92 to 123.22
Raven Industries, Inc. 57.35 57.12 to 57.75
RBB Bancorp 24.10 24.08 to 24.73
RBC Bearings Incorporated 214.60 208.16 to 217.99
Reading International Inc 4.61 4.61 to 4.79
Reality Shares Nasdaq NextGen Economy ETF 46.68 46.52 to 47.20
RealNetworks, Inc. 1.68 1.61 to 1.69
Recon Technology, Ltd. 2.94 2.94 to 3.05
Recro Pharma, Inc. 2.24 2.10 to 2.26
Red Robin Gourmet Burgers, Inc. 22.72 22.24 to 23.00
Red Violet, Inc. 29.94 29.94 to 32.38
Redhill Biopharma Ltd. 4.89 4.73 to 4.91
Regency Centers Corporation 68.31 67.88 to 69.50
Regeneron Pharmaceuticals, Inc. 651.88 643.29 to 653.00
Reliant Bancorp, Inc. 28.13 27.61 to 28.20
Remark Holdings, Inc. 1.21 1.20 to 1.25
Renasant Corporation 33.28 32.69 to 33.64
Republic Bancorp, Inc. 48.78 48.26 to 49.40
Republic First Bancorp, Inc. 2.97 2.97 to 3.12
Resonant Inc. 2.65 2.59 to 2.71
Retail Opportunity Investments Corp. 17.29 17.18 to 17.75
ReTo Eco-Solutions, Inc. 0.80 0.80 to 0.87
RF Industries, Ltd. 8.19 7.81 to 8.20
RGC Resources Inc. 22.95 22.45 to 22.95
Ribbon Communications Inc. 6.22 6.13 to 6.50
RiceBran Technologies 0.63 0.58 to 0.65
Rigel Pharmaceuticals, Inc. 3.90 3.82 to 3.96
Riot Blockchain, Inc 29.30 28.80 to 29.74
RISE Education Cayman Ltd 0.78 0.77 to 0.83
Rocket Pharmaceuticals, Inc. 34.20 33.52 to 34.42
Rockwell Medical, Inc. 0.61 0.60 to 0.63
Rocky Mountain Chocolate Factory, Inc. 7.93 7.80 to 8.05
Roku, Inc. 324.10 316.97 to 325.81
Royal Gold, Inc. 104.59 103.56 to 105.10
Rubius Therapeutics, Inc. 20.89 19.65 to 20.99
RumbleOn, Inc. 33.59 32.71 to 34.04
S&T Bancorp, Inc. 28.26 27.53 to 28.33
Sabra Health Care REIT, Inc. 15.79 15.68 to 15.96
Safe-T Group Ltd. 1.17 1.14 to 1.17
Salisbury Bancorp, Inc. 49.53 49.53 to 50.80
Sanderson Farms, Inc. 190.91 189.59 to 192.52
Sangamo Therapeutics, Inc. 9.55 9.10 to 9.57
Sanmina Corporation 38.46 38.17 to 39.79
Sanofi 48.38 47.69 to 48.43
Savara, Inc. 1.39 1.25 to 1.39
SB Financial Group, Inc. 18.00 17.85 to 18.07
SBA Communications Corporation 352.70 350.03 to 355.67
ScanSource, Inc. 34.25 33.56 to 34.30
Schmitt Industries, Inc. 4.19 4.17 to 4.38
Schnitzer Steel Industries, Inc. 40.99 40.75 to 42.38
scPharmaceuticals Inc. 6.00 5.78 to 6.51
SCWorx Corp. 2.33 2.23 to 2.33
SCYNEXIS, Inc. 6.07 5.84 to 6.08
Seagate Technology PLC 83.74 83.52 to 85.18
SeaSpine Holdings Corporation 15.91 15.84 to 16.20
Second Sight Medical Products, Inc. 3.43 3.43 to 3.61
Secoo Holding Limited 1.60 1.60 to 1.65
Seelos Therapeutics, Inc. 2.00 1.91 to 2.05
SEI Investments Company 59.63 58.87 to 59.77
Selective Insurance Group, Inc. 77.38 77.20 to 78.46
SemiLEDS Corporation 8.87 8.41 to 9.08
Seneca Foods Corp. 47.70 45.92 to 48.98
SenesTech, Inc. 1.65 1.57 to 1.65
Senmiao Technology Limited 0.58 0.57 to 0.60
Sensus Healthcare, Inc. 3.51 3.51 to 3.67
Sequential Brands Group, Inc. 6.24 6.10 to 7.35
ServiceSource International, Inc. 1.34 1.34 to 1.38
Sesen Bio, Inc. 0.91 0.91 to 0.95
SG Blocks, Inc. 3.88 3.68 to 3.88
SGOCO Group, Ltd 6.05 5.70 to 6.12
Sharps Compliance Corp. 8.69 8.63 to 8.94
ShiftPixy, Inc. 1.25 1.21 to 1.26
Shoe Carnival, Inc. 33.73 33.59 to 35.25
Siebert Financial Corp. 3.55 3.45 to 3.63
Sientra, Inc. 5.94 5.92 to 6.05
Sierra Bancorp 23.16 22.87 to 23.26
Sierra Wireless, Inc. 15.62 15.40 to 15.80
Sify Technologies Limited 3.32 3.25 to 3.36
Sigma Labs, Inc. 3.38 3.31 to 3.46
Sigma Labs, Inc. 0.15 0.15 to 0.16
Signature Bank 261.68 260.38 to 266.26
Silgan Holdings Inc. 39.46 39.26 to 40.58
Silicon Laboratories, Inc. 144.17 143.60 to 146.81
Silicon Motion Technology Corporation 74.07 73.50 to 75.71
Silvercrest Asset Management Group Inc. 15.69 15.43 to 16.12
SilverSun Technologies, Inc. 6.23 6.17 to 6.37
Simulations Plus, Inc. 43.70 43.32 to 44.63
Sino-Global Shipping America, Ltd. 2.63 2.50 to 2.67
SiNtx Technologies, Inc. 1.34 1.28 to 1.34
Sirius XM Holdings Inc. 6.08 6.04 to 6.14
Skyworks Solutions, Inc. 175.26 173.60 to 178.42
Smart Sand, Inc. 2.22 2.21 to 2.26
Smith Micro Software, Inc. 4.65 4.62 to 4.77
Socket Mobile, Inc. 6.61 6.59 to 6.93
Sohu.com Limited 21.20 20.71 to 21.49
Sol-Gel Technologies Ltd. 9.47 9.28 to 9.85
Soligenix, Inc. 1.08 1.03 to 1.08
Soligenix, Inc. 0.12 0.11 to 0.12
Soliton, Inc. 20.94 20.89 to 21.26
Sonoma Pharmaceuticals, Inc. 5.35 5.21 to 5.40
Sonos, Inc. 37.28 36.50 to 37.41
Sorrento Therapeutics, Inc. 8.25 7.97 to 8.27
Sotherly Hotels Inc. 16.12 16.03 to 16.25
Sotherly Hotels Inc. 16.00 15.74 to 16.00
South State Corporation 64.72 64.16 to 65.38
Southern First Bancshares, Inc. 49.64 48.61 to 50.62
Southern Missouri Bancorp, Inc. 42.12 41.88 to 43.78
Southside Bancshares, Inc. 36.61 35.56 to 37.34
SP Plus Corporation 31.69 31.28 to 32.46
SPAR Group, Inc. 1.49 1.45 to 1.50
SpartanNash Company 20.66 20.38 to 20.67
Sphere 3D Corp. 6.26 6.20 to 6.79
Splunk Inc. 151.78 150.20 to 153.54
Spok Holdings, Inc. 10.05 9.97 to 10.13
Sportsman's Warehouse Holdings, Inc. 17.65 17.65 to 17.79
Sprott Focus Trust, Inc. 8.15 8.12 to 8.21
Sprouts Farmers Market, Inc. 22.75 22.60 to 22.98
SS&C Technologies Holdings, Inc. 70.35 70.07 to 71.14
SSR Mining Inc. 15.23 14.85 to 15.25
STAAR Surgical Company 143.37 141.52 to 145.99
Staffing 360 Solutions, Inc. 2.06 2.06 to 2.14
Star Bulk Carriers Corp. 22.94 22.92 to 24.63
Starbucks Corporation 113.41 113.12 to 114.85
StealthGas, Inc. 2.65 2.60 to 2.72
Steel Dynamics, Inc. 61.95 61.48 to 63.12
Stericycle, Inc. 67.81 67.25 to 68.54
Sterling Bancorp, Inc. 5.21 5.12 to 5.45
Sterling Construction Company Inc 22.78 22.22 to 22.91
Stitch Fix, Inc. 35.51 33.75 to 36.15
Stock Yards Bancorp, Inc. 52.28 52.28 to 54.84
StoneCo Ltd. 41.74 40.63 to 41.77
Strategic Education, Inc. 70.89 70.41 to 73.03
Strategy Shares Nasdaq 7HANDL Index ETF 25.48 25.46 to 25.77
Strongbridge Biopharma plc 2.12 2.03 to 2.13
Summer Infant, Inc. 8.40 7.39 to 8.40
Summit Financial Group, Inc. 23.97 23.91 to 24.21
Summit Therapeutics plc 6.38 6.29 to 6.74
SunOpta, Inc. 9.01 8.76 to 9.10
Sunrun Inc. 44.91 43.40 to 45.15
Sunworks, Inc. 6.91 6.56 to 6.96
Super League Gaming, Inc. 3.53 3.52 to 3.73
SuperCom, Ltd. 1.05 1.00 to 1.06
support.com, Inc. 11.80 11.55 to 18.73
Surgery Partners, Inc. 46.50 45.81 to 48.30
Surmodics, Inc. 58.35 55.59 to 59.62
Sutro Biopharma, Inc. 19.68 19.56 to 20.36
Synalloy Corporation 10.92 10.77 to 11.13
Synaptics Incorporated 181.28 179.80 to 185.98
Synchronoss Technologies, Inc. 2.43 2.26 to 2.43
Syneos Health, Inc. 94.34 89.09 to 94.53
Synopsys, Inc. 325.54 319.83 to 331.33
Sypris Solutions, Inc. 3.57 3.42 to 3.58
Syros Pharmaceuticals, Inc. 5.08 4.66 to 5.22
T. Rowe Price Group, Inc. 213.51 212.00 to 216.70
Taitron Components Incorporated 4.01 4.00 to 4.07
Taiwan Liposome Company, Ltd. 7.25 6.65 to 7.25
Take-Two Interactive Software, Inc. 151.66 148.87 to 151.99
Tantech Holdings Ltd. 0.72 0.71 to 0.75
Taoping Inc. 2.90 2.82 to 2.90
Tarena International, Inc. 1.42 1.41 to 1.47
TAT Technologies Ltd. 5.52 5.50 to 5.85
Taylor Devices, Inc. 11.35 11.35 to 11.35
TCG BDC, Inc. 13.62 13.57 to 13.81
TCR2 Therapeutics Inc. 9.99 9.94 to 12.33
TDH Holdings, Inc. 1.94 1.94 to 2.03
Tecnoglass Inc. 22.07 21.77 to 22.25
Teligent, Inc. 0.39 0.37 to 0.39
Tenable Holdings, Inc. 46.54 46.37 to 47.77
Tenax Therapeutics, Inc. 1.37 1.30 to 1.37
Territorial Bancorp Inc. 25.13 24.85 to 25.19
TESSCO Technologies Incorporated 5.33 5.29 to 5.55
Tetra Tech, Inc. 144.72 143.06 to 147.87
Texas Capital Bancshares, Inc. 56.46 55.90 to 57.70
Texas Roadhouse, Inc. 91.36 91.08 to 92.74
TFS Financial Corporation 18.71 18.52 to 18.87
The Alkaline Water Company Inc. 1.64 1.55 to 1.64
The Andersons, Inc. 29.31 28.57 to 29.42
The Bancorp, Inc. 22.87 22.85 to 23.75
The Bank of Princeton 30.00 29.64 to 30.08
The Cheesecake Factory Incorporated 45.01 44.66 to 45.99
The Ensign Group, Inc. 77.98 77.28 to 79.67
The ExOne Company 23.48 23.23 to 23.63
The First of Long Island Corporation 19.98 19.52 to 20.11
The Hackett Group, Inc. 18.54 18.51 to 19.32
The Herzfeld Caribbean Basin Fund, Inc. 5.74 5.74 to 5.81
The Intergroup Corporation 45.98 43.71 to 46.64
The Long-Term Care ETF 32.05 31.99 to 32.11
The Middleby Corporation 172.98 170.73 to 174.50
The ONE Group Hospitality, Inc. 10.37 10.34 to 10.89
The RMR Group Inc. 33.69 33.25 to 33.99
The Simply Good Foods Company 34.61 34.11 to 35.24
The Trade Desk, Inc. 72.58 71.87 to 74.10
The York Water Company 44.47 43.48 to 45.41
The9 Limited 12.25 11.67 to 12.35
TherapeuticsMD, Inc. 0.70 0.69 to 0.72
Theravance Biopharma, Inc. 7.11 6.77 to 7.27
Tilray, Inc. 12.17 11.75 to 12.20
Timberland Bancorp, Inc. 28.61 28.00 to 28.61
Tiptree Inc. 9.86 9.86 to 10.08
Titan Machinery Inc. 25.96 25.81 to 26.63
Titan Pharmaceuticals, Inc. 2.01 2.00 to 2.07
Tiziana Life Sciences plc 1.70 1.62 to 1.70
T-Mobile US, Inc. 128.00 127.03 to 129.23
Tonix Pharmaceuticals Holding Corp. 0.62 0.61 to 0.63
TORM plc 7.71 7.66 to 7.76
ToughBuilt Industries, Inc. 0.52 0.52 to 0.56
ToughBuilt Industries, Inc. 0.18 0.18 to 0.18
Towne Bank 28.86 28.56 to 29.27
TRACON Pharmaceuticals, Inc. 3.80 3.80 to 3.95
Transcat, Inc. 64.33 62.83 to 65.99
Translate Bio, Inc. 37.36 37.16 to 37.64
Travelzoo 11.18 11.13 to 11.58
Tremont Mortgage Trust 5.58 5.56 to 5.68
Trident Acquisitions Corp. 11.52 11.48 to 11.72
Trident Acquisitions Corp. 1.77 1.69 to 1.86
TriMas Corporation 29.91 29.06 to 30.03
Trimble Inc. 90.59 89.50 to 91.63
Trinity Biotech plc 2.37 2.28 to 2.42
TriState Capital Holdings, Inc. 19.36 18.72 to 19.74
TriState Capital Holdings, Inc. 26.16 26.16 to 26.37
trivago N.V. 2.43 2.40 to 2.58
Trupanion, Inc. 82.73 81.74 to 84.02
TrustCo Bank Corp NY 30.83 30.61 to 31.13
Trustmark Corporation 30.53 30.10 to 30.61
TTEC Holdings, Inc. 97.83 96.00 to 98.67
TTM Technologies, Inc. 13.10 13.07 to 13.42
TuanChe Limited 2.10 2.10 to 2.16
Tucows Inc. 75.58 73.45 to 75.75
Tuniu Corporation 1.47 1.44 to 1.57
Twelve Seas Investment Company 9.65 9.64 to 9.69
Twelve Seas Investment Company 0.66 0.62 to 0.68
Twin Disc, Incorporated 10.42 10.10 to 11.00
Tyme Technologies, Inc. 1.03 1.02 to 1.06
U.S. Auto Parts Network, Inc. 16.41 16.35 to 17.26
U.S. Global Investors, Inc. 5.98 5.87 to 6.11
U.S. Well Services, Inc. 0.69 0.69 to 0.71
UFP Technologies, Inc. 63.44 62.37 to 64.46
Ultra Clean Holdings, Inc. 46.60 46.39 to 48.02
Ultragenyx Pharmaceutical Inc. 98.27 95.54 to 98.31
Ultralife Corporation 7.71 7.39 to 7.76
Umpqua Holdings Corporation 19.30 19.20 to 19.65
Union Bankshares, Inc. 32.00 31.63 to 32.00
United Bancorp, Inc. 14.99 14.85 to 15.15
United Bancshares, Inc. 30.05 29.75 to 31.80
United Bankshares, Inc. 33.05 32.87 to 33.47
United Community Banks, Inc. 29.00 28.48 to 29.09
United Continental Holdings, Inc. 44.54 44.11 to 45.50
United Fire Group, Inc 23.01 22.23 to 23.40
United Insurance Holdings Corp. 3.15 2.79 to 3.35
United Security Bancshares 8.02 8.01 to 8.05
United States Lime & Minerals, Inc. 125.00 123.99 to 135.45
United Therapeutics Corporation 200.08 199.06 to 204.98
United-Guardian, Inc. 14.10 14.10 to 14.20
Uniti Group Inc. 12.81 12.71 to 12.88
Unity Biotechnology, Inc. 3.03 2.91 to 3.16
Universal Display Corporation 195.75 192.68 to 199.64
Universal Forest Products, Inc. 69.66 69.36 to 70.35
Universal Logistics Holdings, Inc. 19.55 19.53 to 20.94
Univest Financial Corporation 26.51 25.97 to 26.63
Upland Software, Inc. 36.66 36.10 to 37.29
Urban One, Inc. 7.65 7.53 to 7.74
Urban One, Inc. 6.10 5.96 to 6.19
US Ecology, Inc. 34.36 33.77 to 34.53
Utah Medical Products, Inc. 89.00 86.83 to 91.77
UTStarcom Holdings Corp 1.24 1.22 to 1.29
Uxin Limited 2.99 2.91 to 3.02
Vaccinex, Inc. 2.28 2.18 to 2.33
Valley National Bancorp 12.11 11.95 to 12.18
Valley National Bancorp 25.61 25.61 to 25.69
Value Line, Inc. 31.10 31.10 to 32.41
VanEck Vectors Pharmaceutical ETF 73.22 72.97 to 73.45
Vanguard Emerging Markets Government Bond ETF 79.91 79.80 to 80.08
Vanguard Global ex-U.S. Real Estate ETF 58.05 57.90 to 58.41
Vanguard Intermediate-Term Corporate Bond ETF 95.28 95.21 to 95.33
Vanguard Intermediate-Term Treasury ETF 67.96 67.91 to 67.98
Vanguard International Dividend Appreciation ETF 90.45 90.26 to 91.06
Vanguard International High Dividend Yield ETF 67.34 67.14 to 67.90
Vanguard Mortgage-Backed Securities ETF 53.40 53.37 to 53.45
Vanguard Russell 1000 ETF 206.54 206.27 to 208.15
Vanguard Russell 1000 Growth ETF 73.62 73.53 to 74.47
Vanguard Russell 1000 Value ETF 70.00 69.95 to 70.44
Vanguard Russell 2000 ETF 89.74 89.11 to 90.07
Vanguard Russell 2000 Growth ETF 220.68 219.00 to 220.80
Vanguard Russell 2000 Value ETF 140.62 139.65 to 140.83
Vanguard Russell 3000 ETF 204.66 204.25 to 206.00
Vanguard Short-Term Corporate Bond ETF 82.59 82.54 to 82.59
Vanguard Short-Term Inflation-Protected Securities Index Fund 52.66 52.65 to 52.72
Vanguard Short-Term Treasury ETF 61.45 61.45 to 61.46
Vanguard Total Bond Market ETF 86.26 86.18 to 86.28
Vanguard Total International Bond ETF 57.34 57.28 to 57.34
Vanguard Total International Stock ETF 65.34 65.16 to 65.84
Vanguard Total World Bond ETF 80.47 80.39 to 80.51
Varex Imaging Corporation 28.92 28.44 to 29.84
Varonis Systems, Inc. 68.79 67.98 to 69.61
Vascular Biogenics Ltd. 2.33 2.30 to 2.40
Vaxart, Inc. 8.41 8.02 to 8.42
VectoIQ Acquisition Corp. 9.84 9.80 to 9.86
Veeco Instruments Inc. 22.13 21.46 to 22.19
Vera Bradley, Inc. 9.88 9.87 to 10.35
Vericel Corporation 51.69 49.53 to 51.83
Verint Systems Inc. 44.39 44.24 to 44.91
VeriSign, Inc. 218.77 217.50 to 224.52
Verisk Analytics, Inc. 201.10 200.11 to 202.18
Verona Pharma plc 5.75 5.46 to 5.83
Verra Mobility Corporation 14.71 14.45 to 14.77
Verrica Pharmaceuticals Inc. 12.17 11.79 to 12.45
Vertex Energy, Inc 6.09 5.97 to 6.30
Vertex Pharmaceuticals Incorporated 188.30 184.78 to 188.54
Veru Inc. 8.94 8.50 to 8.99
Viacom Inc. 9.98 9.90 to 10.35
Viavi Solutions Inc. 15.87 15.79 to 16.19
VictoryShares Developed Enhanced Volatility Wtd ETF 35.06 34.99 to 35.11
VictoryShares Dividend Accelerator ETF 44.40 44.37 to 44.58
VictoryShares Emerging Market High Div Volatility Wtd ETF 24.10 24.10 to 24.22
VictoryShares International High Div Volatility Wtd ETF 32.13 32.13 to 32.26
VictoryShares International Volatility Wtd ETF 46.19 46.11 to 46.19
VictoryShares US 500 Enhanced Volatility Wtd ETF 72.94 72.85 to 73.50
VictoryShares US 500 Volatility Wtd ETF 72.91 72.86 to 73.16
VictoryShares US Discovery Enhanced Volatility Wtd ETF 59.05 59.03 to 59.42
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.19 65.10 to 65.65
VictoryShares US Large Cap High Div Volatility Wtd ETF 57.25 57.25 to 57.54
VictoryShares US Multi-Factor Minimum Volatility ETF 38.81 38.80 to 38.97
VictoryShares US Small Cap High Div Volatility Wtd ETF 57.23 57.00 to 57.57
VictoryShares US Small Cap Volatility Wtd ETF 63.92 63.84 to 63.92
Village Bank and Trust Financial Corp. 46.30 46.30 to 46.30
Village Farms International, Inc. 8.79 8.58 to 8.82
Village Super Market, Inc. 21.43 21.35 to 21.94
Viomi Technology Co., Ltd 4.82 4.73 to 4.85
VistaGen Therapeutics, Inc. 2.98 2.82 to 3.00
Visteon Corporation 95.46 94.15 to 98.34
Viveve Medical, Inc. 2.33 2.31 to 2.37
Vodafone Group Plc 15.97 15.91 to 16.17
Voyager Therapeutics, Inc. 3.11 3.01 to 3.18
VSE Corporation 46.06 45.13 to 47.50
vTv Therapeutics Inc. 1.78 1.73 to 1.82
Vuzix Corporation 11.73 11.60 to 12.11
Waitr Holdings Inc. 1.00 0.96 to 1.04
Walgreens Boots Alliance, Inc. 49.62 49.20 to 49.76
Washington Trust Bancorp, Inc. 51.27 49.57 to 51.27
Waterstone Financial, Inc. 19.65 19.65 to 20.13
WAVE Life Sciences Ltd. 5.68 5.40 to 5.94
WD-40 Company 227.40 226.68 to 230.57
Weibo Corporation 50.86 50.42 to 51.72
Wendy's Company (The) 22.39 22.32 to 22.60
Werner Enterprises, Inc. 46.03 45.79 to 46.60
WesBanco, Inc. 31.25 31.01 to 31.87
West Bancorporation 29.55 29.19 to 29.59
Westamerica Bancorporation 55.15 54.04 to 55.34
Western Asset Total Return ETF 27.35 27.30 to 27.35
Western Digital Corporation 57.92 57.42 to 58.30
Westport Fuel Systems Inc 3.36 3.25 to 3.38
Weyco Group, Inc. 22.60 22.45 to 23.31
Wheeler Real Estate Investment Trust, Inc. 3.13 3.09 to 3.15
Wheeler Real Estate Investment Trust, Inc. 10.75 10.75 to 10.99
WhiteHorse Finance, Inc. 15.52 15.37 to 15.80
Wilhelmina International, Inc. 5.41 5.36 to 5.69
Willamette Valley Vineyards, Inc. 12.61 12.51 to 12.66
Willamette Valley Vineyards, Inc. 7.00 7.00 to 7.00
Willdan Group, Inc. 35.10 32.35 to 35.83
Willis Lease Finance Corporation 36.01 36.01 to 37.38
Willis Towers Watson Public Limited Company 230.28 229.13 to 234.00
Wintrust Financial Corporation 28.51 28.45 to 28.65
WisdomTree China ex-State-Owned Enterprises Fund 54.08 53.79 to 54.37
WisdomTree Emerging Markets Corporate Bond Fund 76.19 76.19 to 76.23
WisdomTree Emerging Markets Quality Dividend Growth Fund 28.97 28.84 to 28.97
WisdomTree Investments, Inc. 5.95 5.72 to 5.96
WisdomTree U.S. Quality Dividend Growth Fund 60.61 60.55 to 61.02
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 44.15 44.09 to 44.50
Wix.com Ltd. 211.68 210.43 to 215.22
Woodward, Inc. 116.37 114.78 to 118.29
Workday, Inc. 268.51 266.35 to 272.55
Workhorse Group, Inc. 8.56 8.22 to 8.59
Wynn Resorts, Limited 83.29 82.88 to 84.93
Xcel Energy Inc. 64.00 63.80 to 65.08
Xenetic Biosciences, Inc. 2.35 2.17 to 2.37
Xeris Pharmaceuticals, Inc. 2.60 2.46 to 2.60
Xilinx, Inc. 153.78 152.88 to 156.72
XOMA Corporation 25.66 24.02 to 25.79
Xperi Corporation 19.62 19.45 to 20.32
XpresSpa Group, Inc. 1.77 1.67 to 1.77
XTL Biopharmaceuticals Ltd. 4.22 4.15 to 4.35
Xunlei Limited 3.14 3.10 to 3.25
Y-mAbs Therapeutics, Inc. 32.30 32.30 to 34.33
YY Inc. 54.74 54.02 to 55.69
Zai Lab Limited 128.64 122.18 to 130.09
Zealand Pharma A/S 31.95 31.45 to 31.95
Zebra Technologies Corporation 569.15 567.16 to 584.02
Zions Bancorporation N.A. 57.09 56.83 to 58.31
ZK International Group Co., Ltd 3.07 3.04 to 3.33
Zscaler, Inc. 275.66 269.67 to 276.51
Zynerba Pharmaceuticals, Inc. 4.23 4.07 to 4.38
Zynex, Inc. 12.59 12.16 to 12.69
Zynga Inc. 8.01 7.77 to 8.06
3D Systems Corporation 30.00 29.60 to 30.85
3M Company 181.49 179.41 to 182.66
A.O Smith Corporation 65.28 64.95 to 66.47
A10 Networks, Inc. 13.82 13.66 to 14.60
AAR Corp. 31.91 31.67 to 32.44
ABB Ltd 35.64 35.55 to 36.56
Abbott Laboratories 126.79 126.46 to 127.80
AbbVie Inc. 107.73 107.10 to 108.25
Aberdeen Global Dynamic Dividend Fund 12.08 11.94 to 12.15
Aberdeen Global Premier Properties Fund 6.53 6.53 to 6.72
Aberdeen Income Credit Strategies Fund 11.31 11.29 to 11.38
Aberdeen Total Dynamic Dividend Fund 10.01 10.01 to 10.12
ABM Industries Incorporated 45.08 44.71 to 45.91
Acadia Realty Trust 20.25 20.25 to 21.07
Accenture plc 335.40 334.57 to 341.52
Acco Brands Corporation 8.92 8.76 to 8.95
Acuity Brands, Inc. 169.74 166.62 to 171.40
Adams Diversified Equity Fund, Inc. 20.33 20.28 to 20.45
Adams Natural Resources Fund, Inc. 14.87 14.82 to 15.07
ADT Inc. 8.30 8.05 to 8.32
Advanced Drainage Systems, Inc. 107.96 105.70 to 108.52
AdvanSix Inc. 36.10 35.21 to 36.85
Advent Claymore Convertible Securities and Income Fund 19.05 19.02 to 19.19
AECOM 65.39 64.79 to 66.44
Aegon NV 25.01 24.98 to 25.03
Aegon NV 4.85 4.84 to 4.95
Aerojet Rocketdyne Holdings, Inc. 41.44 41.15 to 41.72
Affiliated Managers Group, Inc. 160.42 159.06 to 161.69
Aflac Incorporated 53.99 53.95 to 54.91
AG Mortgage Investment Trust, Inc. 10.50 10.31 to 10.51
AGCO Corporation 126.21 125.36 to 129.82
Agilent Technologies, Inc. 173.94 172.80 to 177.36
Agnico Eagle Mines Limited 53.23 53.01 to 53.63
Agree Realty Corporation 70.99 70.63 to 72.37
Air Lease Corporation 37.81 37.65 to 38.86
Air Products and Chemicals, Inc. 261.83 259.62 to 264.44
Alamo Group, Inc. 145.22 143.13 to 145.22
Alamos Gold Inc. 7.45 7.34 to 7.49
Alaska Air Group, Inc. 56.92 56.22 to 58.04
Albany International Corporation 77.67 76.23 to 78.28
Albemarle Corporation 226.85 223.75 to 230.00
Alexander & Baldwin, Inc. 22.30 21.97 to 22.47
Alexander's, Inc. 256.46 255.00 to 261.21
Alexandria Real Estate Equities, Inc. 193.87 193.55 to 197.73
Algonquin Power & Utilities Corp. 15.31 15.31 to 15.50
Alibaba Group Holding Limited 160.05 158.09 to 160.38
Alleghany Corporation 617.55 616.09 to 625.00
Allegheny Technologies Incorporated 16.76 16.55 to 17.33
Allegion plc 138.44 138.12 to 141.97
Allete, Inc. 60.83 60.79 to 62.01
AllianzGI Convertible & Income 2024 Target Term Fund 10.36 10.29 to 10.50
AllianzGI Convertible & Income Fund 6.17 6.10 to 6.19
AllianzGI Convertible & Income Fund II 5.33 5.32 to 5.36
AllianzGI Diversified Income & Convertible Fund 35.61 35.58 to 36.11
AllianzGI Equity & Convertible Income Fund 30.28 30.19 to 30.58
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.32 15.31 to 15.46
Allison Transmission Holdings, Inc. 35.74 35.07 to 36.25
Allstate Corporation (The) 131.03 130.16 to 132.07
Alteryx, Inc. 71.69 70.56 to 71.89
Altice USA, Inc. 25.65 25.38 to 26.13
Altria Group 48.61 48.51 to 48.96
Ambev S.A. 2.96 2.85 to 2.96
AMC Entertainment Holdings, Inc. 44.20 44.20 to 46.38
Ameren Corporation 83.60 83.48 to 85.40
Ameresco, Inc. 66.49 65.31 to 67.67
America Movil, S.A.B. de C.V. 18.20 18.19 to 18.81
American Assets Trust, Inc. 38.01 37.99 to 39.38
American Campus Communities Inc 48.71 48.65 to 49.82
American Eagle Outfitters, Inc. 26.70 26.44 to 27.45
American Electric Power Company, Inc. 84.10 83.55 to 86.13
American Equity Investment Life Holding Company 29.56 28.96 to 30.04
American Financial Group, Inc. 132.01 131.12 to 134.38
American Homes 4 Rent 39.53 39.53 to 40.79
American International Group, Inc. 53.81 53.59 to 55.04
American States Water Company 86.67 86.00 to 88.18
American Tower Corporation (REIT) 293.75 293.57 to 297.55
American Vanguard Corporation 15.07 14.74 to 15.09
American Water Works 178.04 177.54 to 181.41
Americold Realty Trust 34.64 34.63 to 35.14
AMERIPRISE FINANCIAL SERVICES, INC. 269.55 267.70 to 273.71
AmerisourceBergen Corporation (Holding Co) 123.47 122.98 to 124.93
AMN Healthcare Services Inc 112.11 110.06 to 113.29
Amneal Pharmaceuticals, Inc. 5.05 4.90 to 5.07
Amphenol Corporation 75.72 75.41 to 76.42
AMREP Corporation 15.51 14.85 to 15.74
AMTEK, Inc. 130.14 130.01 to 131.95
Anaplan, Inc. 65.67 64.53 to 66.00
AngloGold Ashanti Limited 14.78 14.57 to 14.85
Anheuser-Busch Inbev SA 57.96 57.27 to 58.00
Antero Midstream Partners LP 10.11 10.09 to 10.55
Aon plc 289.23 288.86 to 292.88
Apartment Investment and Management Company 6.71 6.71 to 6.96
Apollo Senior Floating Rate Fund Inc. 15.83 15.82 to 15.88
Apollo Tactical Income Fund Inc. 15.83 15.82 to 15.92
Applied Industrial Technologies, Inc. 83.46 82.82 to 85.24
AptarGroup, Inc. 121.23 120.72 to 122.64
Aptiv PLC 146.43 144.98 to 148.70
Aramark 32.12 31.42 to 32.26
Arbor Realty Trust 18.08 18.07 to 18.32
ArcelorMittal 31.88 31.72 to 32.99
Arch Coal, Inc. 79.28 77.01 to 80.55
Arconic Inc. 32.21 32.21 to 33.04
Arcos Dorados Holdings Inc. 5.35 5.31 to 5.49
Ardagh Group S.A. 24.62 24.56 to 25.09
Ardmore Shipping Corporation 3.41 3.35 to 3.45
Ares Commercial Real Estate Corporation 15.38 15.36 to 15.65
Ares Management Corporation 78.70 78.34 to 80.03
Argan, Inc. 43.93 42.82 to 44.28
Argo Group International Holdings, Ltd. 25.83 25.83 to 25.97
Argo Group International Holdings, Ltd. 51.12 50.92 to 52.56
Arista Networks, Inc. 359.13 355.37 to 363.13
Arlington Asset Investment Corp 25.20 25.20 to 25.24
Armada Hoffler Properties, Inc. 13.19 13.11 to 13.30
ARMOUR Residential REIT, Inc. 10.80 10.74 to 10.92
Armstrong Flooring, Inc. 3.08 2.99 to 3.08
Armstrong World Industries Inc 100.35 99.04 to 100.64
Arrow Electronics, Inc. 113.23 112.64 to 115.68
ASA Gold and Precious Metals Limited 19.65 19.44 to 19.90
ASE Technology Holding Co., Ltd. 8.53 8.52 to 8.63
ASGN Incorporated 110.18 108.78 to 110.94
Ashford Hospitality Trust Inc 13.87 13.77 to 14.38
Ashland Global Holdings Inc. 90.22 89.99 to 92.77
Associated Banc-Corp 20.28 20.19 to 20.69
Associated Capital Group, Inc. 35.12 35.12 to 36.51
Assurant, Inc. 161.44 160.70 to 164.04
Assured Guaranty Ltd. 46.64 46.09 to 47.55
Astrazeneca PLC 55.56 55.13 to 56.35
AT&T Inc. 26.25 26.22 to 26.29
AT&T Inc. 27.16 27.10 to 27.29
Atkore International Group Inc. 87.36 86.25 to 90.37
Atmos Energy Corporation 89.09 89.07 to 89.99
Aurora Cannabis Inc. 6.63 6.43 to 6.68
Autohome Inc. 42.72 41.91 to 43.35
Autoliv, Inc. 84.62 83.07 to 85.03
AvalonBay Communities, Inc. 219.89 219.30 to 223.95
Avangrid, Inc. 50.42 50.33 to 51.23
Avaya Holdings Corp. 19.44 18.71 to 19.48
Avery Dennison Corporation 214.68 214.27 to 221.43
Avista Corporation 39.92 39.77 to 40.44
AXA Equitable Holdings, Inc. 29.16 28.85 to 29.74
Axalta Coating Systems Ltd. 28.57 28.36 to 28.87
Axis Capital Holdings Limited 45.99 45.73 to 47.01
Axos Financial, Inc. 45.74 45.03 to 45.96
Azul S.A. 19.75 19.58 to 20.13
AZZ Inc. 51.74 51.43 to 52.12
Babcock 6.48 6.09 to 6.48
Babson Global Short Duration High Yield Fund 17.17 17.16 to 17.26
Badger Meter, Inc. 102.65 101.79 to 103.92
BalckRock Taxable Municipal Bond Trust 26.38 26.25 to 26.51
Ball Corporation 92.36 91.38 to 92.81
Banco Bradesco Sa 3.79 3.77 to 3.90
Banco Bradesco Sa 3.35 3.32 to 3.40
Banco Latinoamericano de Comercio Exterior, S.A. 16.47 16.38 to 16.79
Banco Santander Brasil SA 6.76 6.76 to 6.90
Banco Santander, S.A. 3.58 3.57 to 3.68
BanColombia S.A. 32.42 32.05 to 32.76
BancorpSouth Bank 28.48 28.33 to 28.96
Bank of America Corporation 40.50 40.08 to 40.67
Bank of Hawaii Corporation 77.82 77.32 to 78.57
Bank Of Montreal 100.29 100.16 to 101.87
Bank of N.T. Butterfield & Son Limited (The) 32.16 31.94 to 32.50
Bank Of New York Mellon Corporation (The) 51.15 50.47 to 51.49
Bank of Nova Scotia (The) 61.34 61.00 to 62.08
BankUnited, Inc. 40.14 39.69 to 40.44
Barclays PLC 10.13 10.09 to 10.30
Barings BDC, Inc. 10.75 10.74 to 10.87
Barings Participation Investors 13.65 13.58 to 13.85
Barnes Group, Inc. 43.31 42.93 to 43.74
Bausch Health Companies Inc. 27.27 27.09 to 27.59
BCE, Inc. 50.73 50.63 to 51.20
Beazer Homes USA, Inc. 18.28 17.85 to 18.33
Benchmark Electronics, Inc. 27.06 26.43 to 27.53
Berkshire Hathaway Inc. 416400.00 415000.00 to 421124.50
Berkshire Hathaway Inc. 276.76 275.42 to 281.00
Berry Global Group, Inc. 61.05 60.96 to 62.68
Best Buy Co., Inc. 109.62 109.18 to 111.11
BHP Group Limited 55.54 54.78 to 56.12
BHP Group Plc 52.14 51.43 to 52.85
Biglari Holdings Inc. 157.81 156.00 to 160.26
Bio-Rad Laboratories, Inc. 788.35 780.64 to 794.48
Black Hills Corporation 65.40 65.36 to 67.11
Black Knight, Inc. 72.16 71.63 to 73.59
BlackBerry Limited 10.03 9.92 to 10.22
BlackRock 2022 Global Income Opportunity Trust 5.16 5.14 to 5.18
Blackrock Capital and Income Strategies Fund Inc 21.08 20.98 to 21.31
Blackrock Corporate High Yield Fund, Inc. 12.36 12.35 to 12.42
Blackrock Enhanced Equity Dividend Trust 9.97 9.95 to 10.03
Blackrock Global 13.11 13.07 to 13.19
Blackrock Global 12.13 12.09 to 12.27
Blackrock Health Sciences Trust 48.24 48.17 to 48.47
BLACKROCK INTERNATIONAL, LTD. 6.29 6.28 to 6.36
BlackRock Multi-Sector Income Trust 18.70 18.67 to 18.80
Blackrock MuniAssets Fund, Inc. 16.35 16.34 to 16.65
BlackRock Municipal Income Trust II 15.79 15.70 to 15.81
BlackRock Municipal Target Term Trust Inc. (The) 26.10 26.08 to 26.13
Blackrock MuniVest Fund II, Inc. 15.98 15.85 to 16.05
BlackRock Resources 9.01 8.95 to 9.22
BlackRock Science and Technology Trust 53.82 53.67 to 54.06
BlackRock Utility, Infrastructure & Power Opportun 26.82 26.75 to 26.89
BlackRock Virginia Municipal Bond Trust 18.38 18.38 to 18.38
BlackRock, Inc. 876.63 868.80 to 887.56
Bloom Energy Corporation 19.57 18.97 to 19.66
BlueLinx Holdings Inc. 50.04 48.75 to 50.76
Boeing Company (The) 213.36 211.91 to 215.37
Boise Cascade, L.L.C. 54.16 53.32 to 54.45
Booz Allen Hamilton Holding Corporation 79.93 79.81 to 80.61
BorgWarner Inc. 42.92 42.22 to 43.22
Boston Beer Company, Inc. (The) 517.06 516.24 to 528.49
Boston Properties, Inc. 109.99 109.88 to 111.31
Boston Scientific Corporation 44.37 43.92 to 44.71
Box, Inc. 22.92 22.59 to 23.20
BP Midstream Partners LP 13.10 13.08 to 13.20
Brady Corporation 49.35 48.77 to 49.87
Braemar Hotels & Resorts Inc. 4.93 4.91 to 5.26
Brandywine Realty Trust 13.28 13.23 to 13.44
BrandywineGLOBAL Global Income Opportunities Fund 12.60 12.59 to 12.67
Brasilagro Cia Brasileira De Propriedades Agricolas 5.46 5.43 to 5.55
Braskem S.A. 24.87 24.82 to 25.80
BRF S.A. 4.40 4.39 to 4.44
Bright Scholar Education Holdings Limited 2.60 2.60 to 3.00
BrightSphere Investment Group plc 26.53 26.27 to 26.78
BrightView Holdings, Inc. 14.88 14.86 to 15.86
Brinker International, Inc. 50.12 49.29 to 50.49
Brink's Company (The) 71.84 70.91 to 72.92
Bristol-Myers Squibb Company 61.31 60.36 to 61.42
British American Tobacco p.l.c. 36.70 36.56 to 37.06
Brixmor Property Group Inc. 23.10 23.08 to 23.79
Broadridge Financial Solutions, Inc. 166.56 166.33 to 169.40
Brookdale Senior Living Inc. 6.62 6.51 to 6.70
Brookfield Asset Management Inc 53.96 53.73 to 55.16
Brookfield Business Partners L.P. 41.87 41.51 to 42.89
Brookfield Infrastructure Partners LP 55.23 54.54 to 55.77
Brookfield Real Assets Income Fund Inc. 21.90 21.86 to 22.04
Brookfield Renewable Partners L.P. 38.97 38.40 to 39.02
Brown & Brown, Inc. 57.01 56.17 to 57.71
Brown Forman Corporation 65.50 65.36 to 66.97
Brown Forman Corporation 69.53 69.48 to 70.47
BRT Apartments Corp. 19.25 19.25 to 20.00
Buenaventura Mining Company Inc. 7.21 6.81 to 7.23
BWX Technologies, Inc. 55.20 54.51 to 55.78
Byline Bancorp, Inc. 23.22 22.95 to 23.46
CABCO Series 2004-101 Trust 26.08 26.02 to 26.16
Cable One, Inc. 1964.16 1941.43 to 1983.69
Cabot Corporation 49.88 49.12 to 50.46
CACI International, Inc. 252.75 250.51 to 254.32
Cactus, Inc. 34.66 34.40 to 35.91
Cadence Bancorporation 21.19 20.89 to 21.40
CAE Inc 28.79 28.75 to 29.56
CAI International, Inc. 55.86 55.85 to 56.13
Caleres, Inc. 22.25 21.91 to 22.88
California Water Service Group Holding 58.57 58.48 to 59.48
Camden Property Trust 148.35 148.33 to 151.14
Cameco Corporation 22.46 22.22 to 24.34
Campbell Soup Company 43.19 43.08 to 43.70
Camping World Holdings, Inc. 38.04 37.80 to 39.38
Canada Goose Holdings Inc. 37.27 36.64 to 37.50
Canadian Imperial Bank of Commerce 114.50 114.40 to 117.12
Canadian National Railway Company 118.31 116.30 to 119.73
Canadian Natural Resources Limited 33.34 33.31 to 34.54
Canadian Pacific Railway Limited 67.23 67.08 to 68.55
Cango Inc. 4.32 4.20 to 4.47
Cannae Holdings, Inc. 31.52 31.22 to 31.87
Canopy Growth Corporation 14.71 14.55 to 14.98
Capital Trust, Inc. 30.75 30.71 to 31.35
Capri Holdings Limited 52.64 51.87 to 53.64
Cardinal Health, Inc. 52.57 52.35 to 53.47
Carlisle Companies Incorporated 199.58 196.73 to 199.65
Carpenter Technology Corporation 31.57 30.98 to 32.06
Carriage Services, Inc. 45.76 45.45 to 46.20
Carter's, Inc. 96.45 96.10 to 98.71
Castlight Health, inc. 1.57 1.55 to 1.77
Catalent, Inc. 136.15 135.38 to 139.00
Caterpillar, Inc. 199.75 199.45 to 203.27
CBIZ, Inc. 32.74 32.29 to 32.98
CBRE Clarion Global Real Estate Income Fund 9.00 9.00 to 9.16
CBRE Group, Inc. 95.78 95.21 to 97.64
Celanese Corporation 148.91 147.87 to 152.50
Celestica, Inc. 8.45 8.44 to 8.61
Cementos Pacasmayo S.A.A. 5.48 5.45 to 5.52
Cemex S.A.B. de C.V. 7.24 7.24 to 7.53
CenterPoint Energy, Inc. 24.43 24.39 to 24.79
Century Communities, Inc. 65.19 64.15 to 66.46
Ceridian HCM Holding Inc. 109.16 107.51 to 110.03
CGI Inc. 88.06 87.93 to 88.86
Charah Solutions, Inc. 4.52 4.13 to 4.73
Charles River Laboratories International, Inc. 440.45 432.56 to 441.83
Cheetah Mobile Inc. 1.74 1.74 to 1.82
Chegg, Inc. 78.25 76.75 to 78.89
Chemed Corp. 475.52 472.99 to 479.48
Chemours Company (The) 29.75 29.56 to 30.64
Chesapeake Utilities Corporation 125.07 122.25 to 125.93
Chevron Corporation 96.76 96.37 to 98.38
Chico's FAS, Inc. 4.71 4.63 to 4.88
China Eastern Airlines Corporation Ltd. 18.93 18.83 to 19.02
China Fund, Inc. (The) 26.38 26.31 to 26.77
China Green Agriculture, Inc. 9.04 9.04 to 9.16
China Life Insurance Company Limited 8.32 8.26 to 8.34
China Online Education Group 2.85 2.80 to 3.03
China Petroleum & Chemical Corporation 49.31 49.07 to 49.84
China Southern Airlines Company Limited 27.18 27.04 to 27.45
China Yuchai International Limited 13.44 12.95 to 13.47
Chubb Limited 180.55 179.99 to 184.56
Chunghwa Telecom Co., Ltd. 39.55 39.53 to 39.89
Church & Dwight Company, Inc. 83.59 83.20 to 83.98
Ciena Corporation 53.14 52.91 to 53.83
Cigna Corporation 205.62 204.00 to 207.47
CIRCOR International, Inc. 32.01 31.10 to 32.05
CIT Group Inc (DEL) 50.56 50.10 to 50.80
Citigroup Inc. 17.19 17.19 to 17.35
Citigroup Inc. 69.96 69.66 to 70.58
Citizens, Inc. 5.81 5.51 to 5.81
City Office REIT, Inc. 16.75 16.73 to 17.10
Civeo Corporation 22.57 22.20 to 22.58
Clean Harbors, Inc. 99.02 98.52 to 100.46
ClearBridge Energy Midstream Opportunity Fund Inc. 21.28 21.17 to 21.56
ClearBridge MLP and Midstream Fund Inc. 26.53 26.39 to 27.07
ClearBridge MLP and Midstream Total Return Fund In 23.36 23.28 to 23.70
Clearwater Paper Corporation 33.54 32.99 to 33.96
Cleveland-Cliffs Inc. 21.86 21.79 to 22.93
Clipper Realty Inc. 8.31 8.25 to 8.36
Clorox Company (The) 166.09 165.85 to 168.38
CMS Energy Corporation 61.66 61.51 to 62.62
CNA Financial Corporation 42.73 42.73 to 43.48
CNO Financial Group, Inc. 23.34 23.21 to 24.02
CNX Resources Corporation 24.22 23.78 to 25.73
CNX Resources Corporation 11.76 11.75 to 12.05
Coca Cola Femsa S.A.B. de C.V. 56.78 56.77 to 57.73
Coca-Cola Company (The) 54.44 54.37 to 55.19
Coca-Cola European Partners plc 57.85 57.72 to 59.25
Coeur Mining, Inc. 6.23 6.13 to 6.31
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.04 14.01 to 14.28
Cohen & Steers Infrastructure Fund, Inc 28.18 28.14 to 28.44
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 27.08 27.00 to 27.24
Cohen & Steers Quality Income Realty Fund Inc 15.82 15.80 to 16.10
Cohen & Steers REIT and Preferred and Income Fund, 27.25 27.22 to 27.57
Cohen & Steers Select Preferred and Income Fund, Inc. 28.45 28.40 to 28.50
Cohen & Steers Total Return Realty Fund, Inc. 16.94 16.92 to 17.31
Colfax Corporation 45.27 44.86 to 46.53
Colfax Corporation 184.07 182.21 to 184.38
Colgate-Palmolive Company 76.23 76.17 to 76.95
Colonial High Income Municipal Trust 5.28 5.27 to 5.29
Colonial Investment Grade Municipal Trust 10.22 10.21 to 10.28
Colonial Municipal Income Trust 4.76 4.76 to 4.79
Columbia Seligman Premium Technology Growth Fund, Inc 33.84 33.80 to 34.02
Comcast Corporation 61.50 61.50 to 61.50
Comfort Systems USA, Inc. 69.51 68.42 to 71.49
Commercial Metals Company 30.02 29.84 to 30.28
Community Bank System, Inc. 67.13 66.04 to 67.60
Community Health Systems, Inc. 11.23 10.83 to 11.24
Community Healthcare Trust Incorporated 48.16 47.63 to 48.41
Comp En De Mn Cemig ADS 2.90 2.90 to 3.14
Companhia Brasileira de Distribuicao 5.04 4.96 to 5.07
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 6.64 6.53 to 6.67
Companhia Paranaense de Energia (COPEL) 6.15 5.99 to 6.19
Compania Cervecerias Unidas, S.A. 18.03 18.00 to 18.58
Compass Diversified Holdings 29.53 28.62 to 29.92
Compass Minerals International, Inc. 63.48 62.78 to 66.66
Conduent Incorporated 6.47 6.38 to 6.68
Consolidated Edison Inc 73.07 72.93 to 73.94
Constellium N.V. 19.74 19.66 to 20.56
Container Store (The) 10.83 10.80 to 11.04
CooTek (Cayman) Inc. 1.39 1.39 to 1.49
Core Laboratories N.V. 27.50 27.24 to 27.78
CoreCivic, Inc. 8.56 8.55 to 8.98
CorEnergy Infrastructure Trust, Inc. 4.60 4.54 to 4.68
CoreSite Realty Corporation 149.59 149.41 to 152.47
Corning Incorporated 38.39 38.25 to 38.70
Corporate Office Properties Trust 27.09 27.09 to 27.62
Costamare Inc. 15.61 15.51 to 16.28
Coty Inc. 8.35 8.28 to 8.46
Cousins Properties Incorporated 36.93 36.81 to 37.81
Crane Co. 91.83 91.04 to 94.34
Crawford & Company 9.03 9.03 to 9.96
Crawford & Company 8.68 8.60 to 9.33
Credit Suisse Group 10.15 10.10 to 10.28
CRH PLC 49.76 49.75 to 51.43
Crown Castle International Corporation 188.54 187.60 to 189.84
Crown Holdings, Inc. 105.85 104.95 to 108.14
CryoLife, Inc. 23.94 23.70 to 24.65
CTS Corporation 32.10 31.11 to 32.26
CubeSmart 51.81 51.57 to 52.78
Cullen/Frost Bankers, Inc. 111.27 110.94 to 112.98
Culp, Inc. 12.50 12.50 to 12.93
Cummins Inc. 227.69 226.34 to 228.84
Cushing Renaissance Fund (The) 45.87 45.83 to 46.70
Cushman & Wakefield plc 17.47 17.35 to 18.33
CVS Health Corporation 85.51 84.84 to 85.83
Cypress Energy Partners, L.P. 1.44 1.42 to 1.50
D.R. Horton, Inc. 90.80 89.80 to 91.07
Dana Incorporated 22.01 21.71 to 22.67
Danaher Corporation 324.53 321.82 to 329.18
Danaos Corporation 81.30 80.30 to 83.78
DAQO New Energy Corp. 61.93 59.26 to 62.13
DaVita Inc. 121.55 121.00 to 122.35
DCP Midstream LP 27.10 26.58 to 27.81
Deere & Company 349.09 347.97 to 354.33
Delaware Enhanced Global Dividend 10.32 10.28 to 10.36
Delaware Investments Dividend & Income Fund, Inc. 10.95 10.71 to 11.02
Delek US Holdings, Inc. 16.66 16.49 to 17.13
Deluxe Corporation 36.72 35.62 to 37.01
Diageo plc 190.01 189.25 to 192.04
Dick's Sporting Goods Inc 133.34 132.19 to 134.50
Diebold Nixdorf Incorporated 10.23 9.86 to 10.25
Digital Realty Trust, Inc. 156.80 155.06 to 157.99
Dolby Laboratories 93.30 93.19 to 96.51
Dominion Energy, Inc. 74.12 74.09 to 75.22
Domino's Pizza Inc 503.54 501.52 to 512.15
Domtar Corporation 54.84 54.82 to 55.10
Donaldson Company, Inc. 60.28 60.12 to 60.94
Dorian LPG Ltd. 11.46 11.46 to 11.93
DoubleLine Income Solutions Fund 17.79 17.73 to 17.86
DoubleLine Opportunistic Credit Fund 19.77 19.75 to 19.78
Douglas Dynamics, Inc. 36.69 36.16 to 37.26
Douglas Emmett, Inc. 32.21 32.19 to 32.77
Dover Corporation 162.64 161.48 to 163.99
Dover Motorsports, Inc. 2.44 2.37 to 2.44
Dr. Reddy's Laboratories Ltd 66.35 66.04 to 66.74
DRDGOLD Limited 9.04 8.79 to 9.07
Dreyfus Alcentra 9.43 9.43 to 9.54
Dreyfus High Yield Strategies Fund 3.28 3.27 to 3.30
Dreyfus Strategic Municipals, Inc. 8.94 8.88 to 9.00
DTE Energy Company 114.00 113.95 to 118.45
Duff & Phelps Global Utility Income Fund Inc. 13.75 13.71 to 14.07
Duff & Phelps Utilities Income, Inc. 10.82 10.81 to 10.86
Duff & Phelps Utilities Tax-Free Income, Inc. 14.83 14.73 to 14.83
Duke Energy Corporation 99.67 99.57 to 101.58
Duke Energy Corporation 26.89 26.86 to 26.90
Duke Energy Corporation 25.29 25.25 to 25.29
Duke Realty Corporation 49.43 49.33 to 50.48
Dycom Industries, Inc. 68.19 67.59 to 69.94
Dynagas LNG Partners LP 3.05 3.02 to 3.09
Dynex Capital, Inc. 17.50 17.50 to 17.70
e.l.f. Beauty, Inc. 29.98 29.95 to 30.92
Eagle Materials Inc 134.68 133.30 to 135.91
Eagle Point Credit Company Inc. 13.73 13.52 to 13.74
Eagle Point Credit Company Inc. 25.40 25.35 to 25.45
Eagle Point Credit Company Inc. 25.45 25.45 to 25.50
Eagle Point Credit Company Inc. 25.29 25.29 to 25.31
Easterly Government Properties, Inc. 20.87 20.87 to 21.15
EastGroup Properties, Inc. 170.62 170.07 to 175.88
Eastman Chemical Company 103.09 101.93 to 104.66
Eaton Corporation, PLC 157.53 156.17 to 158.16
Eaton Vance Corporation 16.42 16.40 to 16.48
Eaton Vance Corporation 11.12 11.10 to 11.19
Eaton Vance Enhance Equity Income Fund 18.81 18.76 to 19.20
Eaton Vance Enhanced Equity Income Fund II 24.06 24.03 to 24.33
Eaton Vance Municipal Income 2028 Term Trust 22.46 22.33 to 22.46
Eaton Vance Senior Floating-Rate Fund 14.37 14.36 to 14.43
Eaton Vance Tax Advantaged Dividend Income Fund 27.97 27.94 to 28.27
Eaton Vance Tax-Managed Buy-Write Income Fund 16.47 16.38 to 16.52
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.75 11.73 to 11.82
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.44 14.39 to 14.51
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.60 10.55 to 10.64
Ecolab Inc. 218.34 218.01 to 222.89
Ecopetrol S.A. 13.33 13.32 to 13.60
Edison International 57.75 57.40 to 58.52
Edwards Lifesciences Corporation 119.42 116.85 to 119.67
Elanco Animal Health Incorporated 32.40 32.07 to 32.84
Elastic N.V. 164.09 162.33 to 166.64
Eldorado Gold Corporation 8.25 8.07 to 8.28
Element Solutions Inc. 20.93 20.74 to 21.26
Elevate Credit, Inc. 3.46 3.44 to 3.56
Eli Lilly and Company 230.10 228.23 to 230.83
Ellington Financial Inc. 18.30 18.30 to 18.76
Embotelladora Andina S.A. 11.75 11.75 to 11.75
Embotelladora Andina S.A. 13.54 13.44 to 13.99
Embraer S.A. 15.89 15.81 to 16.32
EMCOR Group, Inc. 115.47 114.26 to 117.80
Emerald Expositions Events, Inc. 4.27 4.25 to 4.41
Emergent Biosolutions, Inc. 57.14 56.50 to 57.65
Emerson Electric Company 96.46 96.00 to 98.22
Empire State Realty Trust, Inc. 9.65 9.65 to 9.96
Employers Holdings Inc 39.43 38.19 to 39.47
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 6.80 6.75 to 7.05
Enable Midstream Partners, LP 7.70 7.69 to 7.95
Enbridge Inc 39.65 39.55 to 40.06
Encompass Health Corporation 75.92 75.01 to 76.66
Endava plc 133.64 133.00 to 137.59
Endeavour Silver Corporation 4.38 4.25 to 4.39
Enel Americas S.A. 6.11 6.10 to 6.31
Enel Chile S.A. 2.35 2.35 to 2.42
Energizer Holdings, Inc. 38.61 38.28 to 38.75
Energizer Holdings, Inc. 36.40 36.05 to 37.03
Energy Transfer L.P. 9.10 9.02 to 9.36
Enersys 75.84 75.22 to 76.18
Ennis, Inc. 18.02 18.00 to 18.40
Enova International, Inc. 32.05 31.58 to 32.49
Entergy Corporation 111.04 110.79 to 112.69
Enterprise Products Partners L.P. 22.00 21.97 to 22.39
Entravision Communications Corporation 7.01 6.86 to 7.04
Envestnet, Inc 77.33 76.58 to 77.76
Enviva Partners, LP 51.76 51.76 to 53.40
EPAM Systems, Inc. 613.95 606.49 to 624.25
EPR Properties 49.43 49.35 to 50.26
EQT Corporation 18.83 18.77 to 19.42
Equifax, Inc. 268.49 267.81 to 273.87
Equity Commonwealth 25.68 25.40 to 25.76
Equity Lifestyle Properties, Inc. 81.75 81.14 to 83.33
Equity Residential 80.26 80.23 to 82.19
Equus Total Return, Inc. 2.42 2.40 to 2.43
ESCO Technologies Inc. 78.16 77.71 to 78.90
Essent Group Ltd. 44.35 43.98 to 45.02
Essential Properties Realty Trust, Inc. 29.47 29.44 to 30.62
Essex Property Trust, Inc. 322.53 321.70 to 328.35
Estee Lauder Companies, Inc. (The) 319.88 318.55 to 323.59
Euronav NV 8.45 8.43 to 8.56
European Equity Fund, Inc. (The) 11.70 11.67 to 11.71
Evercore Inc. 138.15 136.32 to 140.61
Everest Re Group, Ltd. 255.86 251.45 to 256.51
Evergy, Inc. 64.20 63.90 to 65.16
Eversource Energy 83.30 83.12 to 85.02
Evoqua Water Technologies Corp. 37.98 37.03 to 38.14
Exelon Corporation 49.86 49.55 to 50.77
Express, Inc. 5.37 5.37 to 5.82
Extra Space Storage Inc 180.11 179.76 to 185.29
F.N.B. Corporation 10.96 10.92 to 11.10
Fabrinet 105.36 105.16 to 107.66
FactSet Research Systems Inc. 378.25 374.87 to 383.79
Fair Isaac Corporation 434.25 432.30 to 444.49
Fang Holdings Limited 6.94 6.75 to 6.94
Farfetch Limited 40.57 39.98 to 40.78
Farmland Partners Inc. 12.47 12.46 to 12.73
Federal Realty Investment Trust 119.30 118.85 to 121.47
Federal Signal Corporation 39.33 38.42 to 39.63
FedEx Corporation 255.22 254.09 to 257.71
Ferrari N.V. 216.39 215.60 to 218.52
Ferro Corporation 20.63 20.49 to 20.70
Fidelity National Financial, Inc. 46.08 45.80 to 46.55
Fidelity National Information Services, Inc. 123.73 123.06 to 125.19
Fiduciary/Claymore Energy Infrastructure Fund 10.34 10.33 to 10.51
First American Corporation (The) 67.25 67.06 to 68.40
First BanCorp. 12.17 11.90 to 12.17
First Horizon National Corporation 15.22 15.10 to 15.50
First Industrial Realty Trust, Inc. 53.37 53.20 to 54.24
First Majestic Silver Corp. 12.31 11.86 to 12.31
First Trust 20.95 20.88 to 21.28
First Trust Dynamic Europe Equity Income Fund 13.15 13.15 to 13.28
First Trust Energy Infrastructure Fund 13.12 13.12 to 13.35
First Trust Intermediate Duration Preferred & Income Fund 25.79 25.73 to 25.97
First Trust MLP and Energy Income Fund 7.11 7.11 to 7.19
First Trust New Opportunities MLP & Energy Fund 5.60 5.59 to 5.65
First Trust Specialty Finance and Financial Opportunities Fund 4.01 4.01 to 4.04
First Trust/Aberdeen Global Opportunity Income Fund 10.18 10.16 to 10.30
FirstEnergy Corp. 36.73 36.63 to 37.80
Five Point Holdings, LLC 7.85 7.77 to 7.98
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 28.98 28.98 to 29.13
FleetCor Technologies, Inc. 258.24 257.21 to 260.99
Flotek Industries, Inc. 1.30 1.23 to 1.30
Flowers Foods, Inc. 23.25 23.05 to 23.44
Flowserve Corporation 34.78 34.51 to 35.28
Fluor Corporation 15.53 15.46 to 15.95
FMC Corporation 95.19 94.08 to 96.94
Foot Locker, Inc. 49.63 48.99 to 50.71
Forestar Group Inc 19.64 19.33 to 19.72
Fortis Inc. 45.06 44.93 to 45.64
Fortive Corporation 72.74 72.51 to 74.68
Fortress Transportation and Infrastructure Investors LLC 25.14 24.73 to 25.25
Fortuna Silver Mines Inc. 4.22 4.13 to 4.26
Fortune Brands Home & Security, Inc. 94.75 93.99 to 95.04
Forum Energy Technologies, Inc. 19.00 19.00 to 20.05
Four Corners Property Trust, Inc. 27.29 27.00 to 27.64
Four Seasons Education (Cayman) Inc. 0.59 0.58 to 0.60
Franco-Nevada Corporation 135.98 134.12 to 138.11
Franklin Covey Company 40.60 40.39 to 42.64
Franklin Resources, Inc. 31.33 31.30 to 32.06
Franklin Universal Trust 8.58 8.57 to 8.61
Frank's International N.V. 2.81 2.80 to 3.09
Freeport-McMoran, Inc. 33.05 32.57 to 34.58
Fresenius Medical Care Corporation 35.55 35.27 to 35.64
Fresh Del Monte Produce, Inc. 31.01 30.60 to 31.24
FS KKR Capital Corp. 22.48 22.27 to 22.51
FTI Consulting, Inc. 135.72 135.43 to 138.46
FutureFuel Corp. 7.50 7.44 to 7.64
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.38 6.38 to 6.41
Gabelli Dividend 26.34 26.21 to 26.60
Gabelli Equity Trust, Inc. (The) 6.65 6.62 to 6.71
Gabelli Global Small and Mid Cap Value Trust (The) 15.78 15.77 to 15.96
Gabelli Multi-Media Trust Inc. (The) 9.23 9.22 to 9.33
Gabelli Utility Trust (The) 7.72 7.67 to 7.84
GAMCO Natural Resources, Gold & Income Tust 5.15 5.14 to 5.23
Gap, Inc. (The) 24.35 24.22 to 25.00
Garrett Motion Inc. 6.63 6.63 to 7.00
Gartner, Inc. 310.33 309.28 to 317.33
GasLog Partners LP 4.13 4.06 to 4.17
Gates Industrial Corporation plc 16.24 15.89 to 16.55
GATX Corporation 86.47 85.88 to 87.25
GCP Applied Technologies Inc. 22.53 22.52 to 23.55
Generac Holdlings Inc. 435.36 434.64 to 443.66
General American Investors, Inc. 44.32 44.27 to 44.69
General Dynamics Corporation 195.12 193.57 to 195.79
General Electric Company 100.47 100.13 to 101.86
Genpact Limited 49.13 48.78 to 49.91
Genworth Financial Inc 3.52 3.45 to 3.63
Geo Group Inc (The) 7.01 6.90 to 7.03
Geopark Ltd 11.58 11.45 to 11.90
Georgia Power Company 26.31 26.30 to 26.39
Gerdau S.A. 4.63 4.62 to 4.84
Getty Realty Corporation 30.03 29.75 to 30.20
Gildan Activewear, Inc. 37.30 37.13 to 37.77
Glatfelter 14.51 14.31 to 14.60
Glaukos Corporation 53.94 52.75 to 53.98
GlaxoSmithKline PLC 38.93 38.57 to 39.08
Global Cord Blood Corporation 4.65 4.60 to 4.77
Global Medical REIT Inc. 15.07 15.05 to 15.46
Global Net Lease, Inc. 16.28 16.28 to 16.68
Global Payments Inc. 162.03 161.03 to 163.88
Globant S.A. 319.87 317.84 to 326.65
Globus Medical, Inc. 80.72 79.70 to 81.82
GMS Inc. 44.76 43.84 to 45.35
GoDaddy Inc. 72.41 71.68 to 73.44
Gol Linhas Aereas Inteligentes S.A. 7.32 7.23 to 7.62
Gold Fields Limited 8.13 7.93 to 8.14
Goldman Sachs BDC, Inc. 18.74 18.68 to 18.91
Goldman Sachs Group, Inc. (The) 391.46 388.83 to 399.16
Goldman Sachs MLP Energy Renaissance Fund 10.82 10.76 to 10.90
GP Strategies Corporation 20.71 20.71 to 20.77
Graco Inc. 75.17 74.91 to 76.25
GrafTech International Ltd. 10.48 10.45 to 10.94
Graham Corporation 11.94 11.94 to 12.42
Graham Holdings Company 585.29 580.21 to 587.28
Granite Construction Incorporated 39.95 38.94 to 40.14
Graphic Packaging Holding Company 19.14 19.02 to 19.49
Great Ajax Corp. 13.55 13.36 to 13.74
Great Ajax Corp. 26.29 26.26 to 26.81
Green Dot Corporation 49.74 48.88 to 50.00
Greenbrier Companies, Inc. (The) 41.86 41.62 to 43.08
Greenhill & Co., Inc. 13.90 13.70 to 14.11
GreenTree Hospitality Group Ltd. 8.24 8.13 to 8.55
Greif Bros. Corporation 62.08 62.07 to 63.85
Greif Bros. Corporation 63.05 60.86 to 63.05
GrubHub Inc. 17.05 17.02 to 17.53
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 115.91 115.82 to 117.85
Grupo Aval Acciones y Valores S.A. 5.83 5.73 to 5.86
Grupo Supervielle S.A. 2.41 2.38 to 2.50
Grupo Televisa S.A. 12.48 12.26 to 12.60
Guess?, Inc. 21.76 21.24 to 22.17
Guggenheim Strategic Opportunities Fund 21.15 21.07 to 21.30
Guidewire Software, Inc. 118.76 117.03 to 120.88
H&R Block, Inc. 25.05 24.90 to 25.25
H. B. Fuller Company 60.72 60.52 to 62.15
Hamilton Beach Brands Holding Company 16.03 15.88 to 16.28
Hanger, Inc. 22.05 21.55 to 22.09
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 57.00 55.97 to 57.32
Harley-Davidson, Inc. 37.83 37.52 to 38.20
Harmony Gold Mining Company Limited 3.23 3.16 to 3.24
Harsco Corporation 16.40 16.02 to 16.53
Haverty Furniture Companies, Inc. 34.31 33.45 to 34.35
Hawaiian Electric Industries, Inc. 41.15 41.03 to 41.68
HCI Group, Inc. 108.07 105.59 to 108.56
HDFC Bank Limited 74.20 73.97 to 75.43
Healthcare Realty Trust Incorporated 30.34 30.32 to 31.10
Healthcare Trust of America, Inc. 30.64 30.52 to 30.87
Hecla Mining Company 5.58 5.51 to 5.67
Helix Energy Solutions Group, Inc. 3.73 3.65 to 3.78
Helmerich & Payne, Inc. 26.16 25.80 to 26.95
Herbalife Nutrition Ltd. 44.39 42.33 to 44.95
Heritage Insurance Holdings, Inc. 6.25 5.60 to 6.33
Hershey Company (The) 175.07 174.67 to 176.21
Hess Midstream Partners LP 25.87 25.77 to 26.93
Hewlett Packard Enterprise Company 13.55 13.35 to 13.61
Highland Floating Rate Opportunities Fund 10.77 10.75 to 11.00
Highwoods Properties, Inc. 44.15 43.96 to 44.84
Hill International, Inc. 2.28 2.21 to 2.29
Hillenbrand Inc 41.68 41.00 to 41.90
Hill-Rom Holdings Inc 150.50 150.39 to 150.85
Hilltop Holdings Inc. 32.08 31.60 to 32.24
Hoegh LNG Partners LP 4.55 4.46 to 4.61
Holly Energy Partners, L.P. 18.02 17.90 to 18.99
Honeywell International Inc. 218.49 217.50 to 219.86
Horace Mann Educators Corporation 39.66 38.94 to 39.74
Hormel Foods Corporation 42.02 41.40 to 42.26
Host Hotels & Resorts, Inc. 16.26 16.21 to 16.59
Hovnanian Enterprises Inc 100.39 98.17 to 102.77
Howard Hughes Corporation (The) 87.71 87.10 to 89.91
HP Inc. 27.68 27.46 to 27.95
HSBC Holdings plc 25.75 25.72 to 26.20
Huaneng Power International, Inc. 19.98 19.80 to 20.08
Hubbell Inc 185.48 184.67 to 188.12
Hudbay Minerals Inc. 5.69 5.66 to 6.00
Hudson Pacific Properties, Inc. 26.01 25.98 to 26.72
Humana Inc. 407.79 397.25 to 408.82
Huntington Ingalls Industries, Inc. 194.99 193.55 to 196.14
Huntsman Corporation 26.71 26.32 to 27.19
HUYA Inc. 9.21 9.07 to 9.38
Hyster-Yale Materials Handling, Inc. 54.94 53.34 to 54.94
ICICI Bank Limited 19.53 19.52 to 19.79
IDACORP, Inc. 103.42 102.41 to 103.97
IDEX Corporation 215.75 215.41 to 219.45
Illinois Tool Works Inc. 215.89 214.56 to 217.06
Independence Contract Drilling, Inc. 2.71 2.70 to 2.79
Independence Realty Trust, Inc. 20.24 20.08 to 20.42
India Fund, Inc. (The) 23.07 22.92 to 23.13
Infosys Limited 22.85 22.72 to 22.99
ING Group, N.V. 13.71 13.69 to 14.02
Ingevity Corporation 71.61 70.68 to 73.23
Innovative Industrial Properties, Inc. 232.74 230.27 to 237.96
Insperity, Inc. 105.97 104.79 to 107.17
Installed Building Products, Inc. 120.49 119.16 to 121.58
Instructure, Inc. 20.67 20.26 to 21.74
Integer Holdings Corporation 91.59 90.56 to 92.56
Intercontinental Exchange Inc. 117.70 117.29 to 118.74
International Business Machines Corporation 135.23 135.05 to 135.92
International Flavors & Fragrances, Inc. 135.21 134.66 to 142.03
International Flavors & Fragrances, Inc. 47.56 47.24 to 48.88
International Paper Company 56.60 56.32 to 57.87
International Seaways, Inc. 16.69 16.52 to 17.50
Interpublic Group of Companies, Inc. (The) 36.99 36.76 to 37.35
Invacare Corporation 5.86 5.71 to 6.29
Invesco Credit Opportunities Fund 11.59 11.54 to 11.61
Invesco High Income 2023 Target Term Fund 9.73 9.69 to 9.81
Invesco High Income Trust II 14.84 14.76 to 14.84
Invesco Municipal Income Opportunities Trust 8.15 8.12 to 8.17
Invesco Municipal Trust 13.90 13.86 to 14.00
Invesco Pennsylvania Value Municipal Income Trust 13.32 13.30 to 13.35
Invesco Quality Municipal Income Trust 13.64 13.58 to 13.66
Invesco Senior Income Trust 4.39 4.37 to 4.40
Invitation Homes Inc. 39.89 39.78 to 40.54
IQVIA Holdings, Inc. 256.33 254.82 to 259.03
Iron Mountain Incorporated 44.90 44.71 to 45.24
IRSA Inversiones Y Representaciones S.A. 4.43 4.37 to 4.58
Ita? CorpBanca 3.83 3.82 to 3.89
Itau Unibanco Banco Holding SA 5.24 5.22 to 5.31
ITT Inc. 87.41 86.82 to 88.89
Ivy High Income Opportunities Fund 13.96 13.94 to 14.01
J P Morgan Chase & Co 157.68 157.00 to 159.01
J. Jill, Inc. 16.21 16.20 to 16.93
Jabil Inc. 60.89 60.79 to 62.82
James Hardie Industries plc. 39.24 38.90 to 39.88
JBG SMITH Properties 29.54 29.45 to 30.07
Jefferies Financial Group Inc. 36.54 36.29 to 37.01
JELD-WEN Holding, Inc. 25.98 25.52 to 26.21
Jianpu Technology Inc. 1.53 1.48 to 1.56
JinkoSolar Holding Company Limited 48.08 46.23 to 48.47
John Hancock Financial Opportunities Fund 39.76 39.01 to 39.87
John Hancock Hedged Equity & Income Fund 12.98 12.98 to 13.08
John Hancock Income Securities Trust 15.88 15.82 to 16.10
John Hancock Investors Trust 18.90 18.87 to 18.93
John Hancock Pfd Income Fund II 21.97 21.97 to 22.04
John Hancock Preferred Income Fund III 19.12 19.09 to 19.18
John Hancock Premium Dividend Fund 16.76 16.71 to 16.81
John Hancock Tax Advantaged Dividend Income Fund 23.70 23.55 to 24.15
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.71 6.71 to 6.78
John Wiley & Sons, Inc. 56.11 55.78 to 56.87
Johnson & Johnson 164.75 163.55 to 164.91
Johnson Controls International plc 74.59 74.40 to 75.54
Jones Lang LaSalle Incorporated 239.13 237.11 to 244.44
Juniper Networks, Inc. 27.90 27.72 to 28.15
Jupai Holdings Limited 1.01 1.00 to 1.10
Kaman Corporation 35.31 34.32 to 35.49
Kansas City Southern 277.46 276.54 to 280.58
KAR Auction Services, Inc 16.12 15.68 to 16.15
Kayne Anderson Midstream Energy Fund, Inc 7.20 7.19 to 7.26
Kayne Anderson MLP/Midstream Investment Company 7.86 7.81 to 7.96
KB Financial Group Inc 43.58 43.57 to 44.31
KBR, Inc. 38.51 38.16 to 39.03
Kemper Corporation 65.07 64.46 to 65.81
Kennametal Inc. 35.45 35.29 to 36.44
Kennedy-Wilson Holdings Inc. 21.17 21.11 to 21.61
Keurig Dr Pepper Inc. 34.91 34.47 to 35.49
Keysight Technologies Inc. 177.45 177.18 to 179.99
Kilroy Realty Corporation 65.24 65.01 to 66.08
Kimberly-Clark Corporation 135.18 135.15 to 137.29
Kimco Realty Corporation 21.72 21.69 to 22.25
Kinder Morgan, Inc. 15.96 15.91 to 16.31
Kinross Gold Corporation 5.48 5.43 to 5.58
Kirby Corporation 51.30 50.76 to 52.20
Kirkland Lake Gold Ltd. 41.23 40.65 to 41.49
KKR Income Opportunities Fund 16.43 16.36 to 16.46
KKR Real Estate Finance Trust Inc. 21.11 21.11 to 21.55
Knight Transportation, Inc. 51.87 51.77 to 52.87
Knowles Corporation 18.68 18.60 to 18.91
Kohl's Corporation 53.26 52.60 to 54.32
Koninklijke Philips N.V. 47.02 46.85 to 47.50
Koppers Holdings Inc. 29.50 28.82 to 30.98
Korea Fund, Inc. (The) 41.85 41.85 to 42.22
Korn Ferry 72.96 72.17 to 73.31
Kraton Corporation 39.94 39.56 to 41.87
Kroger Company (The) 40.94 40.65 to 41.41
KT Corporation 13.81 13.75 to 13.85
Laboratory Corporation of America Holdings 295.93 293.58 to 297.94
Ladder Capital Corp 10.95 10.91 to 11.12
LAIX Inc. 0.88 0.88 to 0.91
Lamb Weston Holdings, Inc. 61.57 61.32 to 62.12
Lannett Co Inc 3.07 3.02 to 3.14
Las Vegas Sands Corp. 38.17 37.44 to 38.27
Lazard Global Total Return and Income Fund 20.77 18.93 to 21.26
Lazard Ltd. 47.19 46.25 to 47.50
La-Z-Boy Incorporated 33.29 32.63 to 33.54
LCI Industries 132.39 129.43 to 132.76
Lear Corporation 153.05 151.49 to 154.74
Leggett & Platt, Incorporated 46.16 45.98 to 46.54
Leidos Holdings, Inc. 91.81 91.03 to 92.70
Leju Holdings Limited 1.11 1.11 to 1.17
LendingClub Corporation 28.68 27.97 to 29.00
Lennar Corporation 101.28 99.85 to 101.67
Lennox International, Inc. 305.83 304.61 to 309.77
Lexington Realty Trust 13.37 13.36 to 13.64
LG Display Co., Ltd. 8.25 8.16 to 8.46
Liberty All-Star Growth Fund, Inc. 8.80 8.78 to 8.85
Life Storage, Inc. 121.62 121.21 to 124.59
LightInTheBox Holding Co., Ltd. 1.38 1.37 to 1.42
Linde plc 309.32 305.98 to 311.27
Lindsay Corporation 154.66 149.15 to 155.33
Live Nation Entertainment, Inc. 86.83 86.25 to 88.35
Livent Corporation 24.86 24.73 to 25.71
LiveRamp Holdings, Inc. 47.91 47.83 to 49.68
LMP Capital and Income Fund Inc. 14.29 14.03 to 14.58
Lockheed Martin Corporation 340.98 339.15 to 342.81
Loews Corporation 53.08 53.00 to 54.15
Loma Negra Compania Industrial Argentina Sociedad Anonima 7.27 7.24 to 7.49
Louisiana-Pacific Corporation 61.04 60.24 to 61.31
LTC Properties, Inc. 33.36 33.09 to 33.59
Luby's, Inc. 4.15 4.12 to 4.16
Lumber Liquidators Holdings, Inc 19.47 19.15 to 19.64
Luxfer Holdings PLC 19.48 19.01 to 19.87
Lydall, Inc. 61.95 61.95 to 62.05
LyondellBasell Industries NV 92.15 91.59 to 93.53
M/I Homes, Inc. 62.61 61.37 to 62.94
Mack-Cali Realty Corporation 16.49 16.38 to 16.84
Macquarie First Trust Global 9.61 9.60 to 9.71
Macquarie Global Infrastructure Total Return Fund Inc. 24.02 23.90 to 24.16
Madison Covered Call & Equity Strategy Fund 7.97 7.97 to 8.08
Magellan Midstream Partners L.P. 47.52 46.95 to 47.58
Magna International, Inc. 76.04 75.02 to 76.32
Main Street Capital Corporation 41.33 41.20 to 41.49
Manitowoc Company, Inc. (The) 21.58 21.19 to 22.15
Manning & Napier, Inc. 9.52 9.13 to 9.64
ManpowerGroup 110.69 109.75 to 114.93
Manulife Financial Corp 19.24 19.21 to 19.68
Marcus & Millichap, Inc. 39.40 39.16 to 40.09
Marine Products Corporation 12.70 11.53 to 12.86
Markel Corporation 1209.53 1203.02 to 1229.60
Marsh & McLennan Companies, Inc. 155.83 155.36 to 158.61
Martin Marietta Materials, Inc. 342.73 340.87 to 354.92
Masco Corporation 57.23 57.03 to 57.89
Masonite International Corporation 110.04 107.57 to 110.71
MasTec, Inc. 89.61 88.77 to 91.71
Mastercard Incorporated 343.04 340.77 to 346.00
Materion Corporation 71.14 69.22 to 71.50
Matson, Inc. 83.12 83.03 to 85.26
Maui Land & Pineapple Company, Inc. 10.41 10.41 to 10.61
Maxar Technologies Inc. 30.18 29.68 to 30.65
Maximus, Inc. 83.71 82.82 to 84.43
MaxLinear, Inc 51.12 49.56 to 52.75
McCormick & Company, Incorporated 86.27 85.76 to 86.80
McCormick & Company, Incorporated 86.50 85.07 to 86.50
McEwen Mining Inc. 1.11 1.11 to 1.17
MDU Resources Group, Inc. 29.97 29.95 to 30.70
Mechel PAO 3.86 3.86 to 4.21
Medical Properties Trust, Inc. 20.07 20.05 to 20.52
MEDIFAST INC 219.55 216.09 to 221.94
Mednax, Inc 29.00 28.89 to 29.62
Medtronic plc 129.70 129.17 to 130.83
Merck & Company, Inc. 71.68 70.89 to 72.00
Mercury General Corporation 57.08 56.86 to 57.64
Meritage Corporation 105.60 104.26 to 106.16
Meritor, Inc. 22.33 21.51 to 22.53
Mesabi Trust 31.56 30.87 to 32.76
Mettler-Toledo International, Inc. 1545.18 1541.98 to 1559.20
Mexico Equity and Income Fund, Inc. (The) 11.60 11.57 to 11.84
Mexico Fund, Inc. (The) 15.59 15.59 to 15.84
MFA Financial, Inc. 4.64 4.59 to 4.66
MFS Charter Income Trust 8.55 8.53 to 8.63
MFS Government Markets Income Trust 4.40 4.38 to 4.40
MFS Intermediate Income Trust 3.65 3.64 to 3.66
MFS Multimarket Income Trust 6.37 6.34 to 6.44
MFS Special Value Trust 6.64 6.60 to 6.74
MGIC Investment Corporation 14.92 14.81 to 15.11
MGM Growth Properties LLC 40.02 39.85 to 40.80
MGM Resorts International 41.54 41.18 to 42.38
Micro Focus Intl PLC 5.28 5.25 to 5.41
Mid-America Apartment Communities, Inc. 187.48 187.46 to 191.47
Miller Industries, Inc. 33.98 33.79 to 35.32
Miller/Howard High Income Equity Fund 9.78 9.76 to 9.84
Minerals Technologies Inc. 69.80 69.21 to 71.78
Mistras Group Inc 9.16 9.06 to 9.60
MiX Telematics Limited 13.04 13.04 to 13.26
Model N, Inc. 35.74 35.50 to 36.60
Modine Manufacturing Company 11.24 11.09 to 11.65
Moelis & Company 61.90 61.61 to 63.34
MOGU Inc. 1.02 0.98 to 1.05
Mohawk Industries, Inc. 181.82 179.98 to 184.80
Molson Coors Brewing Company 45.80 45.42 to 46.36
Moody's Corporation 370.00 368.78 to 378.70
Moog Inc. 76.34 75.28 to 76.77
Morgan Stanley 101.75 101.41 to 103.89
Morgan Stanley China A Share Fund Inc. 20.53 20.51 to 20.67
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.46 9.46 to 9.51
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.13 6.11 to 6.24
Morgan Stanley India Investment Fund, Inc. 27.80 27.75 to 28.09
Motorola Solutions, Inc. 237.42 236.56 to 242.41
MPLX LP 28.64 28.00 to 28.76
MRC Global Inc. 7.39 7.29 to 7.56
MSA Safety Incorporporated 151.48 151.31 to 153.50
MSC Industrial Direct Company, Inc. 78.79 78.56 to 79.42
MSCI Inc 641.66 638.59 to 651.40
Mueller Industries, Inc. 41.49 41.49 to 42.42
Mueller Water Products Inc 15.79 15.66 to 15.93
Myers Industries, Inc. 19.70 19.47 to 20.31
Myovant Sciences Ltd. 22.83 22.32 to 23.21
Nabors Industries Ltd. 82.77 81.97 to 84.29
National Bank Holdings Corporation 35.98 34.88 to 36.02
National Fuel Gas Company 51.19 51.12 to 52.14
National Health Investors, Inc. 56.87 56.86 to 58.51
National Presto Industries, Inc. 82.66 80.20 to 83.32
National Retail Properties 44.70 44.69 to 45.72
National Steel Company 5.64 5.59 to 5.80
National Storage Affiliates Trust 56.82 56.45 to 57.89
Natural Gas Services Group, Inc. 9.57 9.45 to 9.75
Natural Grocers by Vitamin Cottage, Inc. 10.22 9.95 to 10.34
Natural Resource Partners LP 20.41 20.31 to 20.69
Nautilus Group, Inc. (The) 10.67 10.56 to 10.79
Navigator Holdings Ltd. 8.54 8.44 to 8.83
Navios Maritime Acquisition Corporation 3.66 3.60 to 3.80
Navios Maritime Holdings Inc. 4.50 4.36 to 4.75
Navios Maritime Partners LP 29.14 28.57 to 30.40
NCR Corporation 38.62 38.37 to 39.34
Neenah, Inc. 45.46 43.76 to 45.94
Nelnet, Inc. 78.36 78.14 to 79.15
NeoPhotonics Corporation 8.83 8.77 to 9.11
New America High Income Fund, Inc. (The) 9.52 9.51 to 9.59
New Germany Fund, Inc. (The) 20.55 20.55 to 20.77
New Ireland Fund, Inc. (The) 12.99 12.99 to 13.09
New Mountain Finance Corporation 13.01 12.98 to 13.20
New Oriental Education & Technology Group, Inc. 1.90 1.85 to 1.91
New Relic, Inc. 77.04 76.37 to 79.73
New York Times Company (The) 48.67 48.48 to 49.27
NewJersey Resources Corporation 34.92 34.90 to 35.60
NewMarket Corporation 324.02 321.70 to 326.50
Newmont Mining Corporation 55.22 54.54 to 55.31
Nexa Resources S.A. 6.70 6.69 to 7.60
NexPoint Residential Trust, Inc. 62.14 61.39 to 62.92
NexPoint Strategic Opportunities Fund 14.22 14.09 to 14.44
NextEra Energy Partners, LP 79.72 78.55 to 79.73
NextEra Energy, Inc. 81.64 81.54 to 83.93
Nielsen N.V. 19.99 19.86 to 20.17
Nike, Inc. 156.42 156.07 to 161.00
NIO Inc. 37.51 36.97 to 37.57
NiSource, Inc 24.03 23.97 to 24.19
NL Industries, Inc. 6.14 6.08 to 6.43
Noah Holdings Ltd. 37.30 36.23 to 37.39
Noble Corporation 26.82 26.74 to 28.17
Nokia Corporation 5.50 5.47 to 5.57
Nomura Holdings Inc ADR 5.13 5.10 to 5.18
Nordic American Tankers Limited 2.37 2.31 to 2.45
Norfolk Souther Corporation 246.04 245.15 to 248.87
Northrop Grumman Corporation 350.24 347.02 to 355.75
Northwest Natural Holding Company 47.96 47.32 to 48.23
NorthWestern Corporation 60.14 59.81 to 61.47
Novartis AG 83.48 83.03 to 84.08
NOW Inc. 7.27 7.05 to 7.28
NRG Energy, Inc. 42.08 41.87 to 42.86
Nu Skin Enterprises, Inc. 43.57 41.80 to 43.68
Nucor Corporation 104.89 104.04 to 109.07
Nustar Energy L.P. 15.20 15.20 to 15.89
Nuveen AMT-Free Quality Municipal Income Fund 15.84 15.73 to 15.92
Nuveen Arizona Quality Municipal Income Fund 15.86 15.86 to 15.89
Nuveen California Quality Municipal Income Fund 15.80 15.77 to 15.84
Nuveen Core Equity Alpha Fund 17.04 16.91 to 17.17
Nuveen Credit Opportunities 2022 Target Term Fund 8.23 8.18 to 8.23
Nuveen Credit Strategies Income Fund 6.48 6.44 to 6.48
Nuveen Diversified Dividend and Income Fund 10.54 10.50 to 10.60
Nuveen Dow 30SM Dynamic Overwrite Fund 17.00 16.86 to 17.17
Nuveen Emerging Markets Debt 2022 Target Term Fund 8.05 8.05 to 8.07
Nuveen Enhanced Municipal Value Fund 16.67 16.57 to 16.80
Nuveen Floating Rate Income Fund 10.00 9.99 to 10.05
Nuveen Floating Rate Income Opportuntiy Fund 9.92 9.90 to 9.96
Nuveen Global High Income Fund 16.05 15.95 to 16.20
Nuveen High Income 2023 Target Term Fund 9.96 9.95 to 10.00
Nuveen Insured California Select Tax-Free Income Portfolio 16.16 16.16 to 16.29
Nuveen Insured New York Select Tax-Free Income Portfolio 14.09 14.08 to 14.09
Nuveen Missouri Quality Municipal Income Fund 15.93 15.56 to 15.93
Nuveen Multi-Market Income Fund 7.36 7.36 to 7.41
Nuveen Municipal High Income Opportunity Fund 15.16 15.10 to 15.18
Nuveen New York AMT-Free Quality Municipal 13.97 13.96 to 14.01
Nuveen Ohio Quality Municipal Income Fund 16.40 16.40 to 16.44
Nuveen Pennsylvania Quality Municipal Income Fund 15.01 14.92 to 15.04
Nuveen Preferred and Income 2022 Term Fund 25.05 25.05 to 25.19
Nuveen Quality Municipal Income Fund 16.27 16.19 to 16.34
Nuveen Real Asset Income and Growth Fund 15.94 15.86 to 16.06
Nuveen Real Estate Fund 11.06 11.04 to 11.33
Nuveen S&P 500 Buy-Write Income Fund 14.57 14.55 to 14.65
Nuveen S&P 500 Dynamic Overwrite Fund 17.62 17.58 to 17.79
Nuveen Select Maturities Municipal Fund 10.81 10.81 to 10.90
Nuveen Select Tax Free Income Portfolio III 17.71 17.61 to 17.85
Nuveen Senior Income Fund 5.87 5.82 to 5.87
Nuveen Short Duration Credit Opportunities Fund 15.10 15.05 to 15.12
Nuveen Taxable Municipal Income Fund 23.39 23.38 to 23.42
Nuveen Tax-Advantaged Dividend Growth Fund 16.24 16.20 to 16.35
Nuveen Tax-Advantaged Total Return Strategy Fund 11.33 11.29 to 11.39
Nuveen Virginia Quality Municipal Income Fund 16.65 16.35 to 16.68
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.82 14.79 to 14.98
nVent Electric plc 32.64 32.21 to 33.30
Oasis Midstream Partners LP 20.45 20.33 to 20.99
Oceaneering International, Inc. 12.64 12.40 to 13.09
OGE Energy Corp 33.74 33.66 to 34.23
Oil States International, Inc. 5.79 5.64 to 5.83
Oil-Dri Corporation Of America 34.87 34.71 to 35.14
Old Republic International Corporation 22.99 22.86 to 23.41
Omega Healthcare Investors, Inc. 31.87 31.87 to 32.80
ONE Gas, Inc. 64.25 64.24 to 65.38
One Liberty Properties, Inc. 30.59 30.51 to 31.10
OneMain Holdings, Inc. 55.53 55.20 to 56.23
OneSmart International Education Group Limited 0.38 0.38 to 0.42
Ooma, Inc. 19.49 19.18 to 19.98
Oppenheimer Holdings, Inc. 44.16 43.36 to 44.43
Oracle Corporation 86.39 85.95 to 87.57
Orange 11.01 10.99 to 11.12
Orchid Island Capital, Inc. 5.00 5.00 to 5.05
Orion Engineered Carbons S.A 17.98 17.30 to 18.20
Orion Group Holdings, Inc. 5.31 5.25 to 5.40
Ormat Technologies, Inc. 68.43 65.69 to 68.55
Oshkosh Corporation 108.17 107.06 to 109.17
Osisko Gold Royalties Ltd 11.83 11.78 to 11.95
OUTFRONT Media Inc. 23.48 23.17 to 24.00
Overseas Shipholding Group, Inc. 2.10 2.06 to 2.15
Owens & Minor, Inc. 34.40 34.20 to 36.32
Owens Corning Inc 91.69 90.68 to 94.53
Owens-Illinois, Inc. 14.53 14.43 to 15.11
Oxford Industries, Inc. 86.81 84.82 to 88.56
Packaging Corporation of America 141.02 140.45 to 143.13
PagSeguro Digital Ltd. 56.49 55.34 to 56.74
Par Pacific Holdings, Inc. 14.91 14.82 to 15.40
PAR Technology Corporation 62.63 60.30 to 63.54
Paramount Group, Inc. 8.62 8.56 to 8.77
Park Electrochemical Corporation 13.69 13.47 to 13.85
Parker-Hannifin Corporation 287.63 284.89 to 293.86
Peabody Energy Corporation 14.72 14.65 to 15.59
Pearson, Plc 9.99 9.92 to 10.10
PennyMac Financial Services, Inc. 64.55 63.88 to 64.90
Pentair plc. 76.22 75.99 to 77.64
Performance Food Group Company 45.31 43.96 to 45.39
Petroleo Brasileiro S.A.- Petrobras 9.71 9.70 to 10.04
Petroleo Brasileiro S.A.- Petrobras 9.37 9.36 to 9.69
Pfizer, Inc. 43.89 43.31 to 44.46
PGIM Global Short Duration High Yield Fund, Inc. 15.80 15.75 to 15.84
PGIM Short Duration High Yield Fund, Inc. 16.45 16.43 to 16.52
Philip Morris International Inc 101.86 101.75 to 102.70
Phillips 66 66.02 65.26 to 66.62
Phillips 66 Partners LP 35.04 35.04 to 35.65
Physicians Realty Trust 18.30 18.30 to 18.63
Piedmont Office Realty Trust, Inc. 17.31 17.15 to 17.37
PIMCO California Municipal Income Fund 18.75 18.73 to 18.80
PIMCO California Municipal Income Fund III 11.12 11.11 to 11.19
PIMCO Dynamic Credit and Mortgage Income Fund 21.27 21.25 to 21.37
PIMCO Dynamic Income Fund 26.56 26.50 to 26.73
PIMCO Energy and Tactical Credit Opportunities Fund 11.52 11.51 to 11.73
Pimco High Income Fund 6.42 6.39 to 6.45
Pimco Income Opportunity Fund 24.84 24.83 to 25.10
PIMCO Income Strategy Fund 11.74 11.66 to 11.79
PIMCO Income Strategy Fund II 10.06 10.03 to 10.09
PIMCO Municipal Income Fund 15.23 15.20 to 15.30
Pimco Municipal Income Fund II 14.97 14.96 to 15.01
PIMCO Municipal Income Fund III 12.59 12.55 to 12.61
PIMCO New York Municipal Income Fund 12.88 12.70 to 13.08
PIMCO Strategic Income Fund, Inc. 7.55 7.52 to 7.68
Pinnacle West Capital Corporation 73.82 73.18 to 74.66
Pioneer Floating Rate Trust 11.23 11.21 to 11.27
Pioneer High Income Trust 10.25 10.14 to 10.65
Pioneer Municipal High Income Trust 12.41 12.39 to 12.46
Pitney Bowes Inc. 6.98 6.80 to 7.07
Plains All American Pipeline, L.P. 9.47 9.45 to 9.88
Plains Group Holdings, L.P. 10.15 10.10 to 10.55
PlayAGS, Inc. 7.43 7.11 to 7.43
PLDT Inc. 29.25 29.12 to 29.88
PNC Financial Services Group, Inc. (The) 188.92 188.31 to 191.37
PNM Resources, Inc. (Holding Co.) 49.41 49.39 to 49.60
Portland General Electric Company 48.54 48.53 to 49.76
POSCO 74.44 73.75 to 76.14
Post Holdings, Inc. 107.69 106.89 to 108.88
PPG Industries, Inc. 146.74 146.35 to 149.70
PPL Corporation 28.68 28.66 to 29.14
Preferred Apartment Communities, Inc. 11.50 11.47 to 11.85
Prestige Consumer Healthcare Inc. 52.90 52.73 to 53.79
Pretium Resources, Inc. 9.85 9.72 to 9.97
Primerica, Inc. 149.25 148.30 to 151.24
Principal Real Estate Income Fund 15.44 15.44 to 15.55
ProAssurance Corporation 23.63 23.03 to 23.77
Procter & Gamble Company (The) 144.34 144.23 to 146.28
Progressive Corporation (The) 92.61 92.17 to 92.96
Prologis, Inc. 130.11 129.77 to 132.14
PROS Holdings, Inc. 39.66 39.03 to 40.00
Prosperity Bancshares, Inc. 66.03 65.29 to 66.57
Prudential Financial, Inc. 103.14 102.77 to 104.82
Prudential Public Limited Company 41.20 41.08 to 41.81
PS Business Parks, Inc. 154.02 153.54 to 159.29
Public Service Enterprise Group Incorporated 61.91 61.88 to 63.47
Public Storage 311.04 310.25 to 318.09
PulteGroup, Inc. 48.64 47.70 to 48.91
Pure Storage, Inc. 26.27 25.81 to 26.50
Putnam Master Intermediate Income Trust 4.03 4.01 to 4.05
Putnam Municipal Opportunities Trust 14.25 14.18 to 14.26
Putnam Premier Income Trust 4.55 4.53 to 4.57
Puxin Limited 0.51 0.50 to 0.53
PVH Corp. 109.98 108.77 to 111.80
Pzena Investment Management Inc 9.67 9.65 to 10.25
Q2 Holdings, Inc. 87.12 85.18 to 87.55
Quad Graphics, Inc 4.01 3.89 to 4.11
Quaker Chemical Corporation 239.81 235.86 to 248.41
Qudian Inc. 1.65 1.62 to 1.65
Quest Diagnostics Incorporated 154.77 154.61 to 156.83
Quotient Technology Inc. 6.33 6.13 to 6.42
QVC, Inc. 26.39 26.39 to 26.60
Qwest Corporation 26.31 26.30 to 26.49
Radian Group Inc. 21.94 21.64 to 22.21
Ralph Lauren Corporation 113.04 111.88 to 114.64
Ranger Energy Services, Inc. 8.35 8.01 to 8.40
Raymond James Financial, Inc. 133.71 132.59 to 135.73
RE/MAX Holdings, Inc. 31.59 31.15 to 31.65
Ready Capital Corporation 26.50 26.40 to 26.50
Realogy Holdings Corp. 17.14 16.74 to 17.17
Realty Income Corporation 67.68 67.57 to 69.09
Regal Beloit Corporation 142.66 141.51 to 147.37
Regis Corporation 4.05 3.96 to 4.24
Reinsurance Group of America, Incorporated 111.19 111.00 to 114.58
Reinsurance Group of America, Incorporated 26.16 26.15 to 26.23
Reinsurance Group of America, Incorporated 28.65 28.65 to 28.70
Reliance Steel & Aluminum Co. 144.08 142.92 to 145.74
RELX PLC 30.22 30.08 to 30.53
RenaissanceRe Holdings Ltd. 144.00 142.63 to 144.74
Republic Services, Inc. 123.44 122.71 to 123.86
Resideo Technologies, Inc. 26.72 26.38 to 27.89
ResMed Inc. 285.95 284.00 to 287.86
Resolute Forest Products Inc. 10.39 10.17 to 10.46
Restaurant Brands International Inc. 62.92 62.51 to 63.23
Retail Properties of America, Inc. 12.83 12.80 to 13.20
REX American Resources Corporation 73.70 72.06 to 75.23
Rexford Industrial Realty, Inc. 59.59 59.59 to 60.60
Rexnord Corporation 61.48 61.03 to 62.97
RH 672.15 669.92 to 681.82
Ringcentral, Inc. 232.81 225.01 to 233.97
Rio Tinto Plc 68.04 66.84 to 68.17
Ritchie Bros. Auctioneers Incorporated 61.57 61.40 to 62.92
Rite Aid Corporation 17.40 17.30 to 17.87
RiverNorth Opportunities Fund, Inc. 17.86 17.80 to 17.98
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.65 14.50 to 14.99
RLI Corp. 102.59 101.58 to 103.38
RLJ Lodging Trust 14.26 14.14 to 14.62
Robert Half International Inc. 101.06 100.72 to 102.88
Rockwell Automation, Inc. 311.55 310.41 to 315.04
Rogers Communication, Inc. 46.92 46.65 to 47.17
Rogers Corporation 187.42 184.45 to 191.92
Rollins, Inc. 37.14 36.71 to 37.89
Roper Technologies, Inc. 466.65 465.92 to 471.67
Royal Bank Of Canada 100.12 100.10 to 102.17
Royal Dutch Shell PLC 39.71 39.48 to 40.40
Royce Global Value Trust, Inc. 15.83 15.83 to 15.96
Royce Micro-Cap Trust, Inc. 11.69 11.60 to 11.70
Royce Value Trust, Inc. 18.41 18.23 to 18.49
RPC, Inc. 3.99 3.90 to 4.25
RPM International Inc. 78.61 77.99 to 79.36
RPT Realty 12.68 12.56 to 12.93
Ryder System, Inc. 78.56 77.39 to 80.33
Ryerson Holding Corporation 21.71 21.52 to 22.45
S&P Global Inc. 446.42 445.04 to 453.81
Safehold Inc. 80.60 78.66 to 81.38
SailPoint Technologies Holdings, Inc. 46.93 46.77 to 47.74
Salesforce.com Inc 260.53 258.68 to 261.70
Sally Beauty Holdings, Inc. 16.91 16.81 to 17.26
SAP SE 143.32 142.39 to 145.14
Saratoga Investment Corp 27.86 27.80 to 28.08
Sasol Ltd. 15.44 15.26 to 15.87
Saul Centers, Inc. 43.48 43.47 to 44.43
Schneider National, Inc. 22.38 22.11 to 22.46
Schweitzer-Mauduit International, Inc. 34.82 33.83 to 34.88
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 84.41 84.14 to 85.17
Scorpio Tankers Inc. 16.08 15.93 to 16.35
Scotts Miracle-Gro Company (The) 142.31 140.69 to 143.98
Seabridge Gold, Inc. 17.17 16.84 to 17.28
Sealed Air Corporation 56.27 56.06 to 57.91
Select Energy Services, Inc. 5.18 5.12 to 5.51
Select Medical Holdings Corporation 35.02 34.67 to 35.47
Sempra Energy 133.38 133.25 to 136.82
Sensata Technologies Holding plc 56.26 55.72 to 57.04
Sequans Communications S.A. 4.72 4.67 to 4.83
Service Corporation International 61.77 61.59 to 62.40
ServiceNow, Inc. 651.03 648.26 to 657.46
Shake Shack, Inc. 83.97 83.72 to 86.80
Shaw Communications Inc. 28.45 28.35 to 28.68
Shell Midstream Partners, L.P. 11.55 11.50 to 11.83
Sherwin-Williams Company (The) 293.74 293.02 to 297.04
Shinhan Financial Group Co Ltd 32.28 32.25 to 32.85
Ship Finance International Limited 7.99 7.95 to 8.08
Shopify Inc. 1486.29 1452.21 to 1487.46
Simon Property Group, Inc. 131.27 131.15 to 133.30
Simpson Manufacturing Company, Inc. 106.72 105.72 to 107.97
SINOPEC Shangai Petrochemical Company, Ltd. 25.46 25.27 to 25.61
SITE Centers Corp. 15.74 15.63 to 16.14
SiteOne Landscape Supply, Inc. 199.60 198.31 to 202.87
SJW Group 65.61 63.82 to 65.86
SK Telecom Co., Ltd. 27.90 27.58 to 28.34
Skechers U.S.A., Inc. 45.22 44.77 to 46.00
Skyline Champion Corporation 62.90 61.43 to 64.40
SL Green Realty Corp 68.36 68.28 to 69.19
Smartsheet Inc. 74.25 72.47 to 75.00
Smith & Nephew SNATS, Inc. 36.83 36.55 to 37.11
Snap-On Incorporated 213.60 212.40 to 216.29
Sogou Inc. 8.74 8.73 to 8.76
Solaris Oilfield Infrastructure, Inc. 7.39 7.17 to 7.48
Sonoco Products Company 60.19 59.79 to 61.31
Source Capital, Inc. 45.14 45.05 to 45.55
South Jersey Industries, Inc. 22.75 22.73 to 23.10
Southern Company (The) 64.14 64.08 to 65.38
Southern Company (The) 25.37 25.31 to 25.38
Southern Copper Corporation 58.51 57.92 to 59.22
Southwest Gas Holdings, Inc. 68.02 67.86 to 69.08
Southwestern Energy Company 4.97 4.94 to 5.16
Special Opportunities Fund Inc. 15.78 15.77 to 15.94
Spire Inc. 62.54 62.20 to 63.28
Spirit Realty Capital, Inc. 49.38 49.34 to 50.55
SPX Corporation 54.46 53.75 to 55.10
Square, Inc. 255.79 252.38 to 257.27
St. Joe Company (The) 43.06 42.72 to 43.76
Stag Industrial, Inc. 41.82 41.06 to 41.83
Stanley Black & Decker, Inc. 186.24 185.98 to 188.89
Stantec Inc 49.95 49.95 to 50.92
Star Group, L.P. 9.95 9.89 to 10.07
StarTek, Inc. 5.08 5.08 to 5.34
STARWOOD PROPERTY TRUST, INC. 24.79 24.65 to 24.98
State Street Corporation 84.82 84.09 to 87.65
Stepan Company 111.53 109.41 to 114.12
Sterling Bancorp 22.31 22.21 to 22.80
Stewart Information Services Corporation 60.45 59.47 to 61.36
Stone Harbor Emerging Markets Income Fund 8.24 8.23 to 8.27
Stone Harbor Emerging Markets Total Income Fund 8.93 8.90 to 9.01
StoneMor Partners L.P. 2.04 1.83 to 2.04
Stoneridge, Inc. 20.34 19.76 to 20.47
STORE Capital Corporation 34.12 34.08 to 34.95
STRATS Trust 23.65 23.65 to 23.65
Stryker Corporation 273.03 272.47 to 275.70
Studio City International Holdings Limited 9.29 8.90 to 9.65
Sturm, Ruger & Company, Inc. 74.29 72.73 to 74.45
Suburban Propane Partners, L.P. 15.23 15.13 to 15.42
Summit Materials, Inc. 30.72 30.56 to 31.39
Sun Communities, Inc. 194.07 193.88 to 198.02
Sun Life Financial Inc. 50.76 50.65 to 51.59
SunCoke Energy, Inc. 6.33 6.29 to 6.58
Sunoco LP 37.01 36.70 to 37.25
Sunstone Hotel Investors, Inc. 11.94 11.80 to 12.03
Suzano Papel e Celulose S.A. 10.07 9.93 to 10.17
Swiss Helvetia Fund, Inc. (The) 9.61 9.58 to 9.65
Synnex Corporation 115.29 114.94 to 118.44
Synovus Financial Corp. 40.27 39.98 to 40.75
Sysco Corporation 76.09 75.40 to 76.88
Taiwan Fund, Inc. (The) 36.05 36.04 to 36.50
Taiwan Semiconductor Manufacturing Company Ltd. 117.75 117.69 to 120.47
TAL Education Group 4.62 4.38 to 4.62
Taro Pharmaceutical Industries Ltd. 64.83 64.82 to 65.52
Taylor Morrison Home Corporation 26.84 26.32 to 27.28
TCW Strategic Income Fund, Inc. 5.77 5.76 to 5.80
TE Connectivity Ltd. 141.83 140.71 to 144.12
Team, Inc. 3.53 3.35 to 3.67
Teck Resources Ltd 24.66 24.33 to 25.35
Teekay Corporation 3.30 3.29 to 3.38
Teekay LNG Partners L.P. 15.51 15.45 to 16.37
Teekay Tankers Ltd. 12.03 11.73 to 12.19
Tejon Ranch Co 18.20 18.14 to 18.90
Tekla Healthcare Investors 26.65 26.51 to 26.71
Tekla Healthcare Opportunies Fund 23.37 23.31 to 23.88
Tekla Life Sciences Investors 21.75 21.65 to 21.85
Tekla World Healthcare Fund 16.95 16.93 to 17.04
Telecom Argentina Stet - France Telecom S.A. 5.06 5.05 to 5.37
Teledyne Technologies Incorporated 423.15 420.17 to 426.81
Teleflex Incorporated 385.57 382.34 to 387.88
Telefonica Brasil S.A. 7.80 7.72 to 7.86
Telefonica SA 4.85 4.85 to 4.93
Telephone and Data Systems, Inc. 25.22 25.17 to 25.27
Telephone and Data Systems, Inc. 19.84 19.51 to 19.95
TELUS Corporation 22.53 22.38 to 22.66
Templeton Dragon Fund, Inc. 18.60 18.18 to 18.60
Templeton Emerging Markets Fund 17.65 17.52 to 17.69
Templeton Emerging Markets Income Fund, Inc. 7.97 7.87 to 8.08
Tenaris S.A. 19.57 19.55 to 20.29
Tencent Music Entertainment Group 7.87 7.81 to 8.12
Tenet Healthcare Corporation 72.90 71.99 to 73.91
Tennant Company 71.91 71.49 to 72.90
Tenneco Inc. 13.68 13.51 to 13.84
Teradata Corporation 50.61 50.12 to 51.39
Terex Corporation 44.88 44.39 to 45.63
Ternium S.A. 47.44 47.41 to 51.31
Terreno Realty Corporation 64.91 64.90 to 66.39
Tetra Technologies, Inc. 3.00 2.92 to 3.04
Teva Pharmaceutical Industries Limited 8.99 8.84 to 9.01
Textron Inc. 68.46 68.06 to 68.97
The Central and Eastern Europe Fund, Inc. 28.58 28.58 to 28.64
The Charles Schwab Corporation 70.43 69.82 to 70.93
The Cooper Companies, Inc. 436.60 435.39 to 441.72
The Gabelli Healthcare & Wellness Trust 13.60 13.58 to 13.66
The GDL Fund 8.94 8.93 to 9.01
The Hanover Insurance Group, Inc. 130.74 130.00 to 132.03
The Travelers Companies, Inc. 156.29 155.65 to 157.84
Thomson Reuters Corp 117.27 117.08 to 118.33
Thor Industries, Inc. 109.91 108.47 to 110.69
Tidewater Inc. 10.82 10.81 to 11.05
Tilly's, Inc. 14.53 14.48 to 14.96
Timken Company (The) 67.42 66.75 to 68.07
TimkenSteel Corporation 12.99 12.58 to 13.26
Titan International, Inc. 7.36 6.97 to 7.38
Toro Company (The) 102.84 102.64 to 104.52
Toronto Dominion Bank (The) 64.65 64.17 to 65.61
Tortoise Energy Infrastructure Corporation 26.65 26.60 to 27.06
Tortoise Midstream Energy Fund, Inc. 28.66 28.66 to 29.08
Tortoise Pipeline & Energy Fund, Inc. 23.43 23.38 to 23.72
Tortoise Power and Energy Infrastructure Fund, Inc 12.99 12.94 to 13.02
Townsquare Media, Inc. 12.53 12.38 to 12.73
TPG Specialty Lending, Inc. 21.59 21.59 to 21.91
Transcontinental Realty Investors, Inc. 34.00 34.00 to 36.25
Transocean Ltd. 3.35 3.32 to 3.53
Transportadora De Gas Sa Ord B 5.17 5.14 to 5.36
TransUnion 116.08 115.50 to 117.04
Trecora Resources 8.30 8.15 to 8.35
Tredegar Corporation 12.67 12.21 to 12.69
Treehouse Foods, Inc. 38.58 37.86 to 38.63
Trex Company, Inc. 107.60 106.86 to 108.35
Tri Continental Corporation 33.96 33.95 to 34.29
Trinity Industries, Inc. 26.82 26.32 to 27.21
Trinseo S.A. 47.82 46.95 to 48.48
TriplePoint Venture Growth BDC Corp. 15.20 15.10 to 15.38
Triple-S Management Corporation 35.08 35.05 to 35.18
Triton International Limited 52.16 51.41 to 52.50
Triumph Group, Inc. 17.60 17.12 to 18.04
Tupperware Brands Corporation 21.77 20.90 to 21.93
Turkcell Iletisim Hizmetleri AS 4.58 4.53 to 4.61
Turning Point Brands, Inc. 44.10 44.09 to 47.59
Turquoise Hill Resources Ltd. 15.05 14.90 to 15.43
Tutor Perini Corporation 12.85 12.73 to 13.05
Twitter, Inc. 62.47 61.65 to 62.98
Tyler Technologies, Inc. 467.56 464.95 to 470.39
Tyson Foods, Inc. 75.81 75.29 to 76.18
U.S. Silica Holdings, Inc. 8.02 7.93 to 8.46
U.S. Xpress Enterprises, Inc. 8.59 8.51 to 8.98
UBS AG 16.39 16.37 to 16.71
UDR, Inc. 53.18 52.98 to 53.86
UGI Corporation 42.88 42.87 to 43.66
Ultrapar Participacoes S.A. 2.66 2.60 to 2.69
UMH Properties, Inc. 23.34 23.26 to 24.07
Under Armour, Inc. 18.42 18.34 to 19.04
Under Armour, Inc. 21.07 20.93 to 21.72
Unifi, Inc. 21.81 21.20 to 21.99
Unifirst Corporation 222.74 217.69 to 222.74
Unilever PLC 53.95 53.87 to 54.60
Union Pacific Corporation 201.47 200.84 to 204.57
Unisys Corporation 23.27 22.84 to 23.68
United Microelectronics Corporation 11.73 11.71 to 11.93
United Parcel Service, Inc. 190.03 189.67 to 196.25
United Rentals, Inc. 341.46 337.98 to 349.13
United States Cellular Corporation 31.33 30.97 to 31.53
United States Steel Corporation 23.36 23.11 to 24.98
UNITIL Corporation 46.37 46.29 to 47.56
Univar Inc. 22.49 22.41 to 22.99
Universal Corporation 47.92 47.85 to 48.47
Universal Health Realty Income Trust 56.26 55.64 to 56.95
Universal Health Services, Inc. 145.92 144.51 to 147.22
UNIVERSAL INSURANCE HOLDINGS INC 12.99 12.78 to 13.10
Universal Technical Institute Inc 6.62 6.60 to 6.88
Unum Group 24.27 24.07 to 26.37
Urban Edge Properties 17.95 17.95 to 18.47
USANA Health Sciences, Inc. 88.92 85.17 to 88.92
USD Partners LP 6.26 6.12 to 6.41
USLIFE Income Fund, Inc. 13.50 13.50 to 13.55
V.F. Corporation 69.55 68.81 to 69.98
VALE S.A. 16.31 15.94 to 16.56
Valhi, Inc. 22.24 22.24 to 23.39
Valmont Industries, Inc. 240.16 238.46 to 244.27
Valvoline Inc. 30.96 30.69 to 31.71
Vector Group Ltd. 12.37 12.20 to 12.41
Vectrus, Inc. 47.64 46.73 to 48.01
Vedanta Limited 16.08 15.94 to 16.44
Veeva Systems Inc. 302.14 301.49 to 307.05
Venator Materials PLC 2.70 2.58 to 2.74
Veoneer, Inc. 34.69 34.69 to 35.14
VEREIT Inc. 47.43 47.38 to 48.48
Veritiv Corporation 85.78 85.00 to 88.21
Verizon Communications Inc. 54.28 54.06 to 54.46
Viad Corp 42.91 42.12 to 43.06
VICI Properties Inc. 29.57 29.43 to 30.21
Vipshop Holdings Limited 12.86 12.72 to 13.25
Virtus Global Dividend & Income Fund Inc. 9.54 9.50 to 9.59
Virtus Global Multi-Sector Income Fund 11.85 11.79 to 11.96
Visa Inc. 221.75 219.30 to 223.70
Vishay Intertechnology, Inc. 20.47 20.39 to 21.04
Vishay Precision Group, Inc. 36.26 35.94 to 36.42
Vistra Energy Corp. 17.79 17.76 to 18.08
Vmware, Inc. 139.67 137.80 to 140.63
Vocera Communications, Inc. 45.57 44.24 to 46.16
Vornado Realty Trust 41.28 41.27 to 41.65
voxeljet AG 7.45 7.25 to 7.72
Voya Asia Pacific High Dividend Equity Income Fund 8.78 8.76 to 8.82
Voya Emerging Markets High Income Dividend Equity Fund 7.53 7.52 to 7.61
Voya Financial, Inc. 61.99 61.93 to 63.26
Voya Global Advantage and Premium Opportunity Fund 10.22 10.20 to 10.29
Voya Global Equity Dividend and Premium Opportunity Fund 6.16 6.15 to 6.18
Voya Infrastructure, Industrials and Materials Fund 13.11 13.11 to 13.24
Vulcan Materials Company 169.88 169.59 to 172.81
W.P. Carey Inc. 76.24 76.21 to 77.32
W.R. Berkley Corporation 72.19 71.70 to 72.38
W.W. Grainger, Inc. 402.48 402.01 to 407.09
Wabash National Corporation 14.50 14.06 to 14.58
Walker & Dunlop, Inc. 111.92 110.77 to 115.52
Walmart Inc. 144.73 144.02 to 146.16
Walt Disney Company (The) 183.47 182.73 to 185.90
Warrior Met Coal, Inc. 23.35 23.02 to 23.73
Washington Prime Group Inc. 1.06 1.00 to 1.08
Washington Real Estate Investment Trust 25.25 25.18 to 25.76
Waste Connections, Inc. 127.71 127.15 to 128.16
Waste Management, Inc. 152.68 152.24 to 153.60
Waters Corporation 396.58 394.37 to 403.15
Watsco, Inc. 273.87 273.86 to 278.21
Watts Water Technologies, Inc. 169.44 168.18 to 173.00
Webster Financial Corporation 48.69 48.53 to 49.89
WEC Energy Group, Inc. 90.75 90.67 to 91.76
Weidai Ltd. 0.84 0.82 to 0.85
Weis Markets, Inc. 53.64 52.48 to 54.09
Welbilt, Inc. 23.46 23.45 to 23.53
Wells Fargo Global Dividend Opportunity Fund 5.71 5.68 to 5.78
Welltower Inc. 85.83 85.59 to 87.33
WESCO International, Inc. 113.83 112.13 to 115.88
West Pharmaceutical Services, Inc. 448.62 447.54 to 455.46
Western Alliance Bancorporation 25.51 25.35 to 25.51
Western Asset Bond Fund 14.42 14.42 to 14.50
Western Asset Emerging Markets Debt Fund Inc 13.91 13.91 to 14.07
Western Asset Global High Income Fund Inc 10.36 10.36 to 10.40
Western Asset High Income Opportunity Fund, Inc. 5.30 5.28 to 5.31
Western Asset Mortgage Capital Corporation 2.57 2.55 to 2.60
Western Asset Municipal Partners Fund, Inc. 16.01 15.99 to 16.14
Western Midstream Partners, LP 20.02 19.97 to 20.80
Western Union Company (The) 20.80 20.63 to 21.33
Westinghouse Air Brake Technologies Corporation 87.48 86.76 to 88.32
Westlake Chemical Corporation 85.65 83.41 to 86.65
Westlake Chemical Partners LP 25.36 25.14 to 25.50
Westpac Banking Corporation 18.78 18.69 to 18.95
Westrock Company 49.71 49.42 to 50.76
Westwood Holdings Group Inc 19.91 19.56 to 20.38
WEX Inc. 168.88 168.01 to 170.66
Wheaton Precious Metals Corp. 41.22 40.54 to 41.50
Whirlpool Corporation 210.63 208.63 to 213.19
White Mountains Insurance Group, Ltd. 1072.14 1067.00 to 1078.97
WideOpenWest, Inc. 19.82 19.45 to 20.00
Winnebago Industries, Inc. 69.04 67.76 to 69.60
Wipro Limited 9.34 9.34 to 9.47
WNS (Holdings) Limited 81.01 80.22 to 82.25
Wolverine World Wide, Inc. 32.76 32.33 to 33.55
Woori Bank 27.63 27.60 to 28.27
Worthington Industries, Inc. 53.57 52.28 to 53.80
WPP plc 66.61 66.12 to 67.69
XAI Octagon Floating Rate & Alternative Income Term Trust 8.55 8.53 to 8.65
Xerox Corporation 20.98 20.80 to 21.13
Xinyuan Real Estate Co Ltd 1.81 1.81 to 1.89
XPO Logistics, Inc. 83.11 82.53 to 84.75
Xylem Inc. 131.56 130.88 to 132.96
Yamana Gold Inc. 4.05 4.02 to 4.09
Yelp Inc. 36.73 36.25 to 36.89
YETI Holdings, Inc. 99.03 98.73 to 101.39
Yext, Inc. 12.83 12.65 to 13.01
Yirendai Ltd. 3.25 3.24 to 3.33
YPF Sociedad Anonima 5.18 5.11 to 5.29
Yum China Holdings, Inc. 54.85 54.85 to 55.90
Yum! Brands, Inc. 127.09 126.78 to 128.49
Zoetis Inc. 198.49 197.88 to 202.53
Zuora, Inc. 17.05 16.88 to 17.49

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme