Company | Close | Range |
180 Degree Capital Corp.
| 3.49 | 3.44 to 3.55 |
1-800 FLOWERS.COM, Inc.
| 9.61 | 9.20 to 9.64 |
21Vianet Group, Inc.
| 1.98 | 1.96 to 2.04 |
2U, Inc.
| 1.25 | 1.22 to 1.58 |
AAON, Inc.
| 87.59 | 86.61 to 89.19 |
Abeona Therapeutics Inc.
| 5.10 | 5.03 to 5.25 |
Acacia Research Corporation
| 5.42 | 5.37 to 5.50 |
Acasti Pharma, Inc.
| 2.76 | 2.69 to 2.87 |
Accuray Incorporated
| 1.92 | 1.85 to 1.94 |
ACM Research, Inc.
| 18.74 | 18.58 to 19.67 |
ACNB Corporation
| 39.08 | 38.55 to 39.50 |
Adial Pharmaceuticals, Inc
| 1.05 | 1.05 to 1.19 |
ADMA Biologics Inc
| 13.16 | 12.94 to 13.35 |
Adobe Inc.
| 542.44 | 533.33 to 545.50 |
Advanced Energy Industries, Inc.
| 110.01 | 108.86 to 112.67 |
Advanced Micro Devices, Inc.
| 139.99 | 138.27 to 141.29 |
Adverum Biotechnologies, Inc.
| 8.17 | 7.81 to 8.58 |
AdvisorShares Dorsey Wright Short ETF
| 7.08 | 7.06 to 7.15 |
AdvisorShares Sabretooth ETF
| 53.36 | 53.06 to 55.36 |
AEterna Zentaris Inc.
| 5.35 | 5.35 to 5.48 |
Aethlon Medical, Inc.
| 0.37 | 0.36 to 0.44 |
Affimed N.V.
| 5.12 | 5.09 to 5.23 |
Agenus Inc.
| 6.56 | 5.99 to 6.65 |
AGNC Investment Corp.
| 10.05 | 9.91 to 10.08 |
Aileron Therapeutics, Inc.
| 2.55 | 2.50 to 2.74 |
Air T, Inc.
| 24.12 | 24.06 to 25.39 |
Akoustis Technologies, Inc.
| 0.12 | 0.12 to 0.13 |
Align Technology, Inc.
| 220.45 | 218.85 to 226.41 |
Alimera Sciences, Inc.
| 5.57 | 5.56 to 5.60 |
Alnylam Pharmaceuticals, Inc.
| 234.84 | 233.42 to 240.31 |
Alpha and Omega Semiconductor Limited
| 43.53 | 41.84 to 44.40 |
Alphabet Inc.
| 168.68 | 165.87 to 169.84 |
Alphabet Inc.
| 167.00 | 164.06 to 168.09 |
Alphatec Holdings, Inc.
| 10.91 | 10.61 to 11.03 |
Alta Mesa Resources, Inc.
| 300.71 | 293.15 to 301.22 |
Altair Engineering Inc.
| 87.67 | 87.25 to 90.06 |
Altimmune, Inc.
| 6.75 | 6.73 to 7.14 |
Altus Midstream Company
| 3.42 | 3.32 to 3.47 |
Amazon.com, Inc.
| 182.50 | 180.24 to 183.19 |
Ambarella, Inc.
| 53.04 | 52.57 to 54.60 |
American Airlines Group, Inc.
| 10.62 | 10.21 to 10.76 |
American Resources Corporation
| 0.62 | 0.62 to 0.66 |
American Superconductor Corporation
| 25.44 | 24.97 to 26.00 |
Amicus Therapeutics, Inc.
| 10.18 | 10.09 to 10.44 |
Amkor Technology, Inc.
| 38.15 | 37.67 to 39.15 |
Amtech Systems, Inc.
| 5.76 | 5.55 to 5.85 |
Analog Devices, Inc.
| 226.43 | 222.97 to 227.25 |
Anika Therapeutics Inc.
| 27.90 | 27.51 to 28.59 |
ANSYS, Inc.
| 312.26 | 310.82 to 315.68 |
AppFolio, Inc.
| 230.95 | 230.39 to 272.50 |
Apple Inc.
| 217.96 | 216.01 to 219.49 |
Applied DNA Sciences Inc
| 0.41 | 0.40 to 0.43 |
Applied Materials, Inc.
| 206.47 | 202.81 to 208.36 |
Applied Optoelectronics, Inc.
| 8.67 | 8.63 to 9.24 |
Aptorum Group Limited
| 3.63 | 3.54 to 3.63 |
Aptose Biosciences, Inc.
| 0.57 | 0.55 to 0.60 |
Apyx Medical Corporation
| 1.34 | 1.32 to 1.39 |
Aqua Metals, Inc.
| 0.32 | 0.31 to 0.32 |
AquaBounty Technologies, Inc.
| 1.68 | 1.63 to 1.71 |
ARCA biopharma, Inc.
| 3.14 | 3.01 to 3.29 |
Arcadia Biosciences, Inc.
| 2.66 | 2.57 to 3.04 |
Arch Capital Group Ltd.
| 22.47 | 22.40 to 22.58 |
Ardelyx, Inc.
| 5.62 | 5.44 to 5.76 |
Ark Restaurants Corp.
| 13.38 | 13.34 to 13.42 |
Arrowhead Pharmaceuticals, Inc.
| 28.19 | 28.12 to 29.60 |
Arsanis, Inc.
| 1.58 | 1.45 to 1.63 |
Artesian Resources Corporation
| 39.31 | 39.27 to 39.96 |
Ascendis Pharma A/S
| 133.75 | 132.99 to 136.36 |
ASLAN Pharmaceuticals Limited
| 0.60 | 0.60 to 0.70 |
ASML Holding N.V.
| 888.39 | 882.23 to 895.57 |
Aspen Technology, Inc.
| 192.94 | 190.58 to 193.78 |
Assembly Biosciences, Inc.
| 14.94 | 14.68 to 15.20 |
Assertio Therapeutics, Inc.
| 1.51 | 1.48 to 1.58 |
Atara Biotherapeutics, Inc.
| 10.17 | 9.67 to 10.18 |
Atlantic American Corporation
| 1.58 | 1.51 to 1.63 |
Atlantica Yield plc
| 22.05 | 22.02 to 22.07 |
Atomera Incorporated
| 3.49 | 3.43 to 3.58 |
AtriCure, Inc.
| 22.10 | 22.00 to 24.10 |
Auburn National Bancorporation, Inc.
| 18.85 | 18.69 to 19.08 |
Audentes Therapeutics, Inc.
| 3.71 | 3.62 to 4.12 |
AudioCodes Ltd.
| 10.90 | 10.81 to 11.08 |
Autodesk, Inc.
| 240.86 | 239.99 to 245.34 |
Avenue Therapeutics, Inc.
| 2.72 | 2.60 to 3.06 |
Avinger, Inc.
| 1.42 | 1.22 to 1.50 |
Avis Budget Group, Inc.
| 104.74 | 101.82 to 104.88 |
Avnet, Inc.
| 52.84 | 52.19 to 53.25 |
Axcelis Technologies, Inc.
| 123.55 | 121.91 to 125.87 |
AXT Inc
| 3.25 | 3.21 to 3.38 |
Aytu BioScience, Inc.
| 2.70 | 2.67 to 2.79 |
B. Riley Financial, Inc.
| 17.37 | 17.25 to 17.48 |
B. Riley Financial, Inc.
| 21.47 | 21.47 to 22.53 |
B. Riley Financial, Inc.
| 14.44 | 14.07 to 14.69 |
Baidu, Inc.
| 88.98 | 87.38 to 89.33 |
Ballard Power Systems, Inc.
| 2.30 | 2.25 to 2.32 |
Baozun Inc.
| 2.50 | 2.40 to 2.53 |
Barrick Gold Corporation
| 17.79 | 17.73 to 17.95 |
Bassett Furniture Industries, Incorporated
| 13.45 | 13.34 to 13.49 |
Benitec Biopharma Limited
| 9.40 | 9.25 to 9.71 |
BeyondSpring, Inc.
| 1.97 | 1.96 to 2.10 |
Bilibili Inc.
| 14.94 | 14.72 to 15.30 |
Biogen Inc.
| 211.17 | 210.00 to 217.53 |
BIO-key International, Inc.
| 1.62 | 1.55 to 1.62 |
BioMarin Pharmaceutical Inc.
| 84.59 | 84.07 to 86.45 |
Bio-Path Holdings, Inc.
| 1.77 | 1.73 to 1.82 |
BioTelemetry, Inc.
| 2.65 | 2.58 to 2.78 |
BioXcel Therapeutics, Inc.
| 1.15 | 1.13 to 1.20 |
BJ's Restaurants, Inc.
| 31.51 | 30.61 to 36.00 |
BlackRock TCP Capital Corp.
| 10.81 | 10.73 to 10.83 |
Blueprint Medicines Corporation
| 112.19 | 112.02 to 116.51 |
Booking Holdings Inc.
| 3700.99 | 3659.15 to 3714.24 |
Boxlight Corporation
| 0.60 | 0.60 to 0.64 |
Brainstorm Cell Therapeutics Inc.
| 0.35 | 0.35 to 0.38 |
Bridgeline Digital, Inc.
| 0.94 | 0.91 to 0.97 |
Bridgford Foods Corporation
| 9.79 | 9.79 to 9.79 |
Brightcove Inc.
| 2.44 | 2.43 to 2.54 |
Broadcom Inc.
| 151.63 | 149.92 to 153.58 |
Cadence Design Systems, Inc.
| 258.79 | 257.78 to 264.55 |
Cadiz, Inc.
| 3.37 | 3.33 to 3.46 |
Caesars Entertainment Corporation
| 35.06 | 33.78 to 35.12 |
Calamos Convertible and High Income Fund
| 11.17 | 11.15 to 11.30 |
Calamos Convertible Opportunities and Income Fund
| 11.46 | 11.42 to 11.66 |
Calamos Dynamic Convertible & Income Fund
| 22.28 | 22.28 to 22.94 |
Calamos Global Dynamic Income Fund
| 6.73 | 6.73 to 6.82 |
Calamos Global Total Return Fund
| 11.21 | 11.17 to 11.38 |
Calamos Strategic Total Return Fund
| 16.72 | 16.65 to 16.84 |
Calavo Growers, Inc.
| 23.60 | 23.18 to 24.23 |
Calumet Specialty Products Partners, L.P.
| 13.15 | 12.22 to 13.21 |
Camtek Ltd.
| 100.97 | 100.89 to 105.14 |
Capital Product Partners L.P.
| 16.35 | 16.26 to 16.70 |
Capital Southwest Corporation
| 26.00 | 25.61 to 26.05 |
Capricor Therapeutics, Inc.
| 4.37 | 4.32 to 4.56 |
CareTrust REIT, Inc.
| 26.54 | 26.38 to 26.63 |
CarGurus, Inc.
| 25.25 | 24.93 to 25.76 |
Carolina Trust BancShares, Inc.
| 34.32 | 34.27 to 35.21 |
Casella Waste Systems, Inc.
| 101.92 | 101.50 to 103.24 |
CDW Corporation
| 229.74 | 227.16 to 231.52 |
Cellectar Biosciences, Inc.
| 2.29 | 2.24 to 2.46 |
Celsius Holdings, Inc.
| 48.02 | 46.59 to 48.26 |
Cemtrex Inc.
| 0.20 | 0.19 to 0.21 |
Century Aluminum Company
| 15.42 | 15.01 to 15.81 |
Champions Oncology, Inc.
| 4.90 | 4.90 to 5.09 |
Charles & Colvard Ltd.
| 1.93 | 1.87 to 1.95 |
Chart Industries, Inc.
| 161.27 | 160.62 to 166.13 |
Check-Cap Ltd.
| 2.01 | 1.98 to 2.05 |
Children's Place, Inc. (The)
| 7.87 | 7.67 to 8.06 |
Chimerix, Inc.
| 0.89 | 0.88 to 0.91 |
China Natural Resources, Inc.
| 0.69 | 0.66 to 0.70 |
China Recycling Energy Corporation
| 1.00 | 1.00 to 1.01 |
ChinaNet Online Holdings, Inc.
| 0.79 | 0.75 to 0.79 |
ChipMOS TECHNOLOGIES INC.
| 24.66 | 24.49 to 24.72 |
CHS Inc
| 26.06 | 26.03 to 26.09 |
CHS Inc
| 25.08 | 25.04 to 25.15 |
CHS Inc
| 25.70 | 25.61 to 25.83 |
CHS Inc
| 26.95 | 26.95 to 27.06 |
CIM Commercial Trust Corporation
| 2.27 | 2.26 to 2.42 |
Cimpress N.V
| 90.78 | 88.12 to 91.05 |
Cirrus Logic, Inc.
| 129.24 | 127.95 to 131.25 |
Citi Trends, Inc.
| 18.76 | 18.64 to 19.21 |
Clarus Corporation
| 6.11 | 6.03 to 6.38 |
Clean Energy Fuels Corp.
| 2.61 | 2.60 to 2.78 |
ClearBridge Dividend Strategy ESG ETF
| 47.78 | 47.64 to 47.89 |
ClearBridge Large Cap Growth ESG ETF
| 68.55 | 68.34 to 68.83 |
Clearside Biomedical, Inc.
| 1.17 | 1.12 to 1.18 |
CLPS Incorporation
| 0.86 | 0.80 to 0.87 |
Cocrystal Pharma, Inc.
| 2.20 | 2.19 to 2.22 |
Co-Diagnostics, Inc.
| 1.12 | 1.09 to 1.16 |
Cognex Corporation
| 49.68 | 48.94 to 50.20 |
Coherent, Inc.
| 70.50 | 68.59 to 71.27 |
Cohu, Inc.
| 31.34 | 30.82 to 32.23 |
CollPlant Holdings, Ltd.
| 4.78 | 4.74 to 4.80 |
Columbia Sportswear Company
| 76.38 | 75.42 to 78.55 |
Community West Bancshares
| 20.20 | 19.92 to 20.51 |
Compugen Ltd.
| 1.77 | 1.72 to 1.79 |
Comstock Holding Companies, Inc.
| 6.32 | 6.30 to 6.57 |
Concrete Pumping Holdings, Inc.
| 6.55 | 6.49 to 6.59 |
Conn's, Inc.
| 0.34 | 0.32 to 0.42 |
Consumer Portfolio Services, Inc.
| 10.00 | 9.88 to 10.51 |
Copart, Inc.
| 51.05 | 50.59 to 51.36 |
Costco Wholesale Corporation
| 817.60 | 809.01 to 822.28 |
CPS Technologies Corp.
| 1.69 | 1.65 to 1.69 |
Credit Acceptance Corporation
| 573.06 | 562.75 to 580.30 |
Credit Suisse AG
| 149.60 | 148.93 to 149.60 |
Credit Suisse AG
| 76.72 | 76.16 to 77.85 |
Credit Suisse AG
| 71.05 | 70.75 to 71.92 |
Cresud S.A.C.I.F. y A.
| 7.67 | 7.61 to 7.77 |
Crocs, Inc.
| 130.50 | 129.21 to 133.64 |
CSP Inc.
| 15.13 | 14.96 to 15.54 |
Cue Biopharma, Inc.
| 0.67 | 0.67 to 0.73 |
Cumulus Media Inc.
| 2.05 | 1.98 to 2.10 |
Curis, Inc.
| 6.12 | 6.00 to 6.28 |
Cutera, Inc.
| 1.52 | 1.42 to 1.57 |
CVD Equipment Corporation
| 3.98 | 3.94 to 4.12 |
CyberArk Software Ltd.
| 257.68 | 255.10 to 261.10 |
Cytosorbents Corporation
| 1.03 | 0.98 to 1.04 |
DarioHealth Corp.
| 1.21 | 1.18 to 1.23 |
DASAN Zhone Solutions, Inc.
| 1.26 | 1.26 to 1.34 |
Data I/O Corporation
| 2.67 | 2.52 to 2.72 |
Datasea Inc.
| 2.75 | 2.67 to 2.86 |
Dave & Buster's Entertainment, Inc.
| 36.06 | 35.90 to 36.83 |
Dawson Geophysical Company
| 1.86 | 1.85 to 1.88 |
Dermira, Inc.
| 5.46 | 5.30 to 5.46 |
Destination XL Group, Inc.
| 3.56 | 3.52 to 3.68 |
Deswell Industries, Inc.
| 2.42 | 2.42 to 2.51 |
DexCom, Inc.
| 64.00 | 62.34 to 67.44 |
Diamondback Energy, Inc.
| 200.76 | 197.73 to 201.32 |
Digital Ally, Inc.
| 1.99 | 1.92 to 2.05 |
Diodes Incorporated
| 80.27 | 78.73 to 80.95 |
DMC Global Inc.
| 14.08 | 13.95 to 14.36 |
Dollar Tree, Inc.
| 103.93 | 102.63 to 104.24 |
Dorchester Minerals, L.P.
| 30.91 | 30.80 to 31.75 |
Duluth Holdings Inc.
| 3.81 | 3.74 to 3.85 |
Eagle Pharmaceuticals, Inc.
| 5.72 | 5.63 to 5.94 |
Eastside Distilling, Inc.
| 0.94 | 0.92 to 0.96 |
EDAP TMS S.A.
| 4.65 | 4.62 to 4.72 |
electroCore, Inc.
| 6.03 | 6.02 to 6.14 |
Eltek Ltd.
| 9.87 | 9.82 to 10.04 |
EMCORE Corporation
| 1.22 | 1.13 to 1.22 |
Energous Corporation
| 0.93 | 0.80 to 0.95 |
Entegris, Inc.
| 126.72 | 125.07 to 129.30 |
Entera Bio Ltd.
| 1.69 | 1.65 to 1.75 |
Epsilon Energy Ltd.
| 5.41 | 5.36 to 5.50 |
Equillium, Inc.
| 0.82 | 0.77 to 0.82 |
Equinix, Inc.
| 772.43 | 766.87 to 779.98 |
Esperion Therapeutics, Inc.
| 2.43 | 2.37 to 2.50 |
ESSA Pharma Inc.
| 5.34 | 5.16 to 5.49 |
EuroDry Ltd.
| 22.30 | 22.30 to 22.79 |
Euronet Worldwide, Inc.
| 100.01 | 98.89 to 100.86 |
Euroseas Ltd.
| 37.42 | 36.82 to 37.59 |
Everspin Technologies, Inc.
| 6.25 | 6.19 to 6.42 |
Evoke Pharma, Inc.
| 0.50 | 0.48 to 0.51 |
Exact Sciences Corporation
| 45.30 | 45.22 to 49.36 |
Expedia Group, Inc.
| 125.87 | 125.19 to 127.19 |
Famous Dave's of America, Inc.
| 35.95 | 33.68 to 36.24 |
Farmer Brothers Company
| 2.82 | 2.77 to 2.89 |
FARO Technologies, Inc.
| 17.22 | 17.00 to 17.43 |
Fennec Pharmaceuticals Inc.
| 6.51 | 6.46 to 6.70 |
Ferroglobe PLC
| 5.43 | 5.36 to 5.48 |
Fidelity Nasdaq Composite Index Tracking Stock
| 68.45 | 67.91 to 68.78 |
Fidelity Southern Corporation
| 7.69 | 7.33 to 7.98 |
First Trust Alternative Absolute Return Strategy ETF
| 28.58 | 28.58 to 28.73 |
First Trust Brazil AlphaDEX Fund
| 10.56 | 10.51 to 10.59 |
First Trust BuyWrite Income ETF
| 22.46 | 22.28 to 22.49 |
First Trust California Municipal High income ETF
| 49.59 | 49.55 to 49.69 |
First Trust CEF Income Opportunity ETF
| 21.38 | 21.29 to 21.42 |
First Trust China AlphaDEX Fund
| 18.84 | 18.68 to 18.84 |
First Trust Cloud Computing ETF
| 94.05 | 93.44 to 94.46 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 55.98 | 55.00 to 56.03 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 41.65 | 41.65 to 41.65 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 34.36 | 34.12 to 34.43 |
First Trust Dorsey Wright Focus 5 ETF
| 55.93 | 55.68 to 56.32 |
First Trust Dorsey Wright International Focus 5 ETF
| 20.06 | 19.98 to 20.20 |
First Trust DorseyWright DALI 1 ETF
| 24.10 | 23.96 to 24.16 |
First Trust Dow Jones International Internet ETF
| 23.04 | 23.04 to 23.17 |
First Trust Emerging Markets AlphaDEX Fund
| 23.59 | 23.52 to 23.66 |
First Trust Emerging Markets Equity Select ETF
| 52.59 | 52.57 to 52.59 |
First Trust Emerging Markets Local Currency Bond ETF
| 27.41 | 27.30 to 27.60 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 40.78 | 40.49 to 40.92 |
First Trust Europe AlphaDEX Fund
| 37.92 | 37.83 to 37.96 |
First Trust Eurozone AlphaDEX ETF
| 43.37 | 43.05 to 43.37 |
First Trust Germany AlphaDEX Fund
| 37.74 | 37.74 to 37.74 |
First Trust Global Tactical Commodity Strategy Fund
| 22.93 | 22.90 to 23.07 |
First Trust High Yield Long/Short ETF
| 40.97 | 40.93 to 40.97 |
First Trust Indxx Global Natural Resources Income ETF
| 13.28 | 13.19 to 13.31 |
First Trust Indxx Innovative Transaction & Process ETF
| 43.75 | 43.62 to 43.75 |
First Trust International Equity Opportunities ETF
| 46.48 | 46.21 to 46.52 |
First Trust IPOX Europe Equity Opportunities ETF
| 25.59 | 25.59 to 25.61 |
First Trust Japan AlphaDEX Fund
| 51.16 | 51.03 to 51.45 |
First Trust Large Cap Growth AlphaDEX Fund
| 122.13 | 121.35 to 122.45 |
First Trust Latin America AlphaDEX Fund
| 17.90 | 17.81 to 17.90 |
First Trust Low Duration Opportunities ETF
| 48.57 | 48.49 to 48.59 |
First Trust Low Duration Strategic Focus ETF
| 18.83 | 18.81 to 18.87 |
First Trust Managed Municipal ETF
| 51.32 | 51.30 to 51.41 |
First Trust Multi Cap Growth AlphaDEX Fund
| 125.93 | 125.37 to 126.14 |
First Trust Municipal High Income ETF
| 48.68 | 48.60 to 48.74 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 42.73 | 42.46 to 42.87 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 36.32 | 35.95 to 36.64 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 117.64 | 116.82 to 118.01 |
First Trust NASDAQ Cybersecurity ETF
| 55.57 | 54.97 to 55.73 |
First Trust NASDAQ Global Auto Index Fund
| 56.85 | 56.85 to 57.14 |
First Trust Nasdaq Oil & Gas ETF
| 30.93 | 30.68 to 31.02 |
First Trust Nasdaq Semiconductor ETF
| 94.71 | 93.77 to 95.38 |
First Trust NASDAQ Technology Dividend Index Fund
| 75.69 | 75.12 to 76.00 |
First Trust Nasdaq Transportation ETF
| 30.90 | 30.76 to 31.04 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 121.23 | 120.62 to 121.81 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 88.93 | 88.56 to 88.93 |
First Trust NASDAQ-100- Technology Index Fund
| 187.20 | 185.77 to 188.30 |
First Trust RiverFront Dynamic Developed International ETF
| 65.47 | 65.47 to 65.51 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 64.56 | 64.39 to 64.56 |
First Trust Senior Loan Fund ETF
| 45.93 | 45.90 to 45.98 |
First Trust SSI Strategic Convertible Securities ETF
| 34.06 | 33.90 to 34.24 |
First Western Financial, Inc.
| 18.65 | 18.45 to 19.00 |
Five Below, Inc.
| 71.97 | 71.02 to 72.38 |
FlexShopper, Inc.
| 1.08 | 1.07 to 1.12 |
Foresight Autonomous Holdings Ltd.
| 0.98 | 0.94 to 1.03 |
FormFactor, Inc.
| 51.24 | 50.86 to 53.56 |
Fortinet, Inc.
| 57.00 | 56.84 to 57.81 |
Forward Industries, Inc.
| 4.20 | 4.08 to 4.45 |
Fossil Group, Inc.
| 1.29 | 1.21 to 1.29 |
Freshpet, Inc.
| 117.94 | 115.76 to 119.01 |
Fuel Tech, Inc.
| 1.04 | 1.03 to 1.07 |
FuelCell Energy, Inc.
| 0.53 | 0.51 to 0.55 |
Future FinTech Group Inc.
| 0.44 | 0.43 to 0.45 |
GDS Holdings Limited
| 10.89 | 10.51 to 11.02 |
Genetic Technologies Ltd
| 0.85 | 0.77 to 0.88 |
Genprex, Inc.
| 1.86 | 1.80 to 1.99 |
Gentex Corporation
| 31.20 | 29.52 to 31.56 |
Gentherm Inc
| 51.06 | 48.92 to 51.15 |
Gevo, Inc.
| 0.61 | 0.60 to 0.63 |
Gladstone Capital Corporation
| 24.01 | 23.78 to 24.11 |
Gladstone Land Corporation
| 21.00 | 20.76 to 21.19 |
Global X Autonomous & Electric Vehicles ETF
| 23.17 | 22.96 to 23.25 |
Global X Conscious Companies ETF
| 37.16 | 37.00 to 37.16 |
Global X DAX Germany ETF
| 32.56 | 32.32 to 32.59 |
Global X E-commerce ETF
| 24.00 | 23.76 to 24.01 |
Global X FinTech ETF
| 26.01 | 25.80 to 26.17 |
Global X Future Analytics Tech ETF
| 34.53 | 34.33 to 34.73 |
Global X Internet of Things ETF
| 34.94 | 34.69 to 35.18 |
Global X Millennials Thematic ETF
| 37.63 | 37.52 to 37.64 |
Global X NASDAQ-100 Covered Call ETF
| 17.33 | 17.24 to 17.41 |
Global X Robotics & Artificial Intelligence ETF
| 30.39 | 30.23 to 30.49 |
Global X S&P 500 Catholic Values ETF
| 65.37 | 65.05 to 65.63 |
Global X Social Media ETF
| 40.79 | 40.70 to 41.04 |
Global X SuperDividend Alternatives ETF
| 11.62 | 11.57 to 11.62 |
Globus Maritime Limited
| 1.78 | 1.77 to 1.80 |
GlycoMimetics, Inc.
| 0.24 | 0.23 to 0.25 |
Golden Ocean Group Limited
| 12.48 | 12.35 to 12.61 |
Golub Capital BDC, Inc.
| 15.45 | 15.37 to 15.48 |
GoPro, Inc.
| 1.58 | 1.56 to 1.63 |
GRAVITY Co., Ltd.
| 76.80 | 76.76 to 78.02 |
Greenpro Capital Corp.
| 1.09 | 1.03 to 1.20 |
Grifols, S.A.
| 7.74 | 7.72 to 8.07 |
Gritstone Oncology, Inc.
| 0.65 | 0.63 to 0.67 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 69.33 | 67.82 to 70.49 |
Grupo Financiero Galicia S.A.
| 28.33 | 27.76 to 28.70 |
GSE Systems, Inc.
| 3.33 | 3.05 to 3.36 |
GSI Technology, Inc.
| 2.85 | 2.77 to 2.94 |
Gulf Resources, Inc.
| 1.09 | 1.07 to 1.10 |
Gulfport Energy Corporation
| 149.26 | 148.16 to 150.49 |
Hallador Energy Company
| 8.11 | 7.90 to 8.19 |
Harmonic Inc.
| 12.04 | 11.97 to 12.17 |
Harrow Health, Inc.
| 24.44 | 23.96 to 24.90 |
Hawaiian Holdings, Inc.
| 12.44 | 11.81 to 12.45 |
Healthcare Services Group, Inc.
| 11.35 | 10.94 to 11.37 |
HealthStream, Inc.
| 29.34 | 29.01 to 29.42 |
Helen of Troy Limited
| 58.98 | 55.89 to 59.44 |
Helius Medical Technologies, Inc.
| 0.70 | 0.65 to 0.78 |
Heron Therapeutics, Inc.
| 3.05 | 3.03 to 3.16 |
Highway Holdings Limited
| 1.87 | 1.83 to 1.91 |
Himax Technologies, Inc.
| 7.11 | 7.03 to 7.18 |
Horizon Technology Finance Corporation
| 12.27 | 12.22 to 12.33 |
Hoth Therapeutics, Inc.
| 0.83 | 0.83 to 0.90 |
Huazhu Group Limited
| 31.10 | 30.93 to 31.31 |
Hudson Global, Inc.
| 18.01 | 17.75 to 18.30 |
Hutchison China MediTech Limited
| 18.56 | 18.01 to 18.56 |
icad inc.
| 1.28 | 1.26 to 1.33 |
Icahn Enterprises L.P.
| 17.27 | 17.20 to 17.54 |
ICC Holdings, Inc.
| 22.54 | 22.51 to 22.68 |
Ichor Holdings
| 33.88 | 33.61 to 35.30 |
ICON plc
| 323.46 | 312.85 to 325.10 |
Ideal Power Inc.
| 7.35 | 7.05 to 7.35 |
Identiv, Inc.
| 4.05 | 4.00 to 4.12 |
IDEXX Laboratories, Inc.
| 469.71 | 467.80 to 476.23 |
IES Holdings, Inc.
| 144.18 | 137.95 to 144.89 |
ImmuCell Corporation
| 4.05 | 4.05 to 4.12 |
Immuron Limited
| 2.45 | 2.31 to 2.47 |
Impinj, Inc.
| 160.06 | 158.29 to 164.89 |
Infinera Corporation
| 6.02 | 5.96 to 6.09 |
InflaRx N.V.
| 1.53 | 1.46 to 1.57 |
INmune Bio Inc.
| 8.58 | 8.31 to 8.72 |
Inseego Corp.
| 9.75 | 9.59 to 10.36 |
Insmed, Inc.
| 74.54 | 72.90 to 75.28 |
Insulet Corporation
| 193.30 | 180.45 to 198.23 |
Intel Corporation
| 31.35 | 31.02 to 31.56 |
InterDigital, Inc.
| 120.74 | 120.61 to 121.93 |
Intevac, Inc.
| 3.69 | 3.64 to 3.73 |
Intuit Inc.
| 633.36 | 628.40 to 643.50 |
Intuitive Surgical, Inc.
| 441.30 | 432.87 to 446.16 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 96.10 | 96.00 to 96.43 |
Invesco DWA Developed Markets Momentum ETF
| 35.64 | 35.43 to 35.80 |
Invesco DWA Emerging Markets Momentum ETF
| 20.62 | 20.61 to 20.73 |
Invesco DWA Energy Momentum ETF
| 48.32 | 47.83 to 48.36 |
Invesco DWA Momentum ETF
| 96.77 | 96.36 to 97.19 |
Invesco DWA Technology Momentum ETF
| 59.25 | 58.75 to 59.81 |
Invesco Golden Dragon China ETF
| 22.10 | 21.84 to 22.19 |
Invesco International BuyBack Achievers ETF
| 41.03 | 40.92 to 41.12 |
Invesco Nasdaq Internet ETF
| 39.61 | 39.42 to 39.86 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.44 | 13.40 to 13.54 |
Invesco QQQ Trust, Series 1
| 462.97 | 459.77 to 465.93 |
Invesco S&P SmallCap Information Technology ETF
| 48.62 | 48.27 to 48.89 |
Invesco Strategic US ETF
| 48.27 | 47.78 to 48.39 |
Invesco Variable Rate Investment Grade ETF
| 25.10 | 25.09 to 25.11 |
IPG Photonics Corporation
| 86.59 | 84.95 to 87.02 |
iQIYI, Inc.
| 3.13 | 3.04 to 3.23 |
iRhythm Technologies, Inc.
| 88.34 | 86.77 to 95.54 |
iShares 1-3 Year International Treasury Bond ETF
| 70.79 | 70.74 to 71.59 |
iShares 20+ Year Treasury Bond ETF
| 92.99 | 92.71 to 93.15 |
iShares Asia 50 ETF
| 65.44 | 65.00 to 65.54 |
iShares Commodities Select Strategy ETF
| 26.27 | 26.21 to 26.44 |
iShares Core MSCI Total International Stock ETF
| 68.33 | 67.99 to 68.42 |
iShares Core S&P U.S. Growth ETF
| 124.22 | 123.53 to 125.07 |
iShares Currency Hedged MSCI Germany ETF
| 34.83 | 34.81 to 34.83 |
iShares ESG MSCI EAFE ETF
| 79.72 | 79.21 to 79.81 |
iShares ESG MSCI EM ETF
| 33.42 | 33.26 to 33.47 |
iShares ESG MSCI USA ETF
| 119.62 | 118.90 to 120.18 |
iShares Exponential Technologies ETF
| 58.54 | 58.23 to 58.76 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 20.67 | 20.56 to 20.67 |
iShares MSCI ACWI ex US Index Fund
| 53.62 | 53.37 to 53.69 |
iShares MSCI ACWI Index Fund
| 112.77 | 112.20 to 113.19 |
iShares MSCI All Country Asia ex Japan Index Fund
| 71.23 | 70.91 to 71.40 |
iShares MSCI Brazil Small-Cap ETF
| 11.91 | 11.81 to 11.93 |
iShares MSCI China ETF
| 41.25 | 40.90 to 41.37 |
iShares MSCI EAFE Small-Cap ETF
| 63.72 | 63.41 to 63.90 |
iShares MSCI Emerging Markets Asia ETF
| 71.65 | 70.77 to 71.82 |
iShares MSCI Emerging Markets ex China ETF
| 59.26 | 59.03 to 59.35 |
iShares MSCI Global Gold Miners ETF
| 29.70 | 29.58 to 29.85 |
iShares MSCI Global Impact ETF
| 76.81 | 76.67 to 77.03 |
iShares MSCI New Zealand ETF
| 45.70 | 45.70 to 46.04 |
iShares MSCI Turkey ETF
| 42.74 | 42.59 to 42.88 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 229.37 | 226.91 to 231.21 |
iShares Preferred and Income Securities ETF
| 31.80 | 31.73 to 31.81 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 21.40 | 21.40 to 21.40 |
Iterum Therapeutics plc
| 1.25 | 1.22 to 1.29 |
Itron, Inc.
| 103.56 | 102.51 to 104.22 |
IZEA Worldwide, Inc.
| 2.41 | 2.41 to 2.45 |
Jaguar Health, Inc.
| 1.28 | 1.25 to 1.39 |
JD.com, Inc.
| 26.56 | 26.08 to 26.67 |
Jewett-Cameron Trading Company
| 4.56 | 4.55 to 5.24 |
Kaiser Aluminum Corporation
| 77.76 | 75.33 to 78.87 |
Kala Pharmaceuticals, Inc.
| 6.91 | 6.79 to 7.09 |
Kandi Technologies Group, Inc.
| 1.92 | 1.87 to 1.92 |
Kazia Therapeutics Limited
| 0.40 | 0.39 to 0.43 |
KLA-Tencor Corporation
| 787.39 | 769.07 to 799.00 |
Kulicke and Soffa Industries, Inc.
| 46.88 | 45.69 to 47.51 |
Kura Oncology, Inc.
| 21.09 | 20.77 to 21.60 |
Lam Research Corporation
| 894.64 | 889.04 to 908.66 |
Lantheus Holdings, Inc.
| 112.71 | 112.31 to 115.65 |
Lattice Semiconductor Corporation
| 55.07 | 54.29 to 55.61 |
Laureate Education, Inc.
| 14.48 | 14.41 to 15.05 |
LeMaitre Vascular, Inc.
| 85.83 | 84.94 to 87.55 |
Liberty Media Corporation
| 22.62 | 22.40 to 22.84 |
Liberty Media Corporation
| 22.56 | 22.36 to 22.83 |
Lifeway Foods, Inc.
| 12.08 | 11.63 to 12.20 |
Lightbridge Corporation
| 3.09 | 3.01 to 3.23 |
Lindblad Expeditions Holdings Inc.
| 9.10 | 9.08 to 9.72 |
Lipocine Inc.
| 5.51 | 5.51 to 6.00 |
Liquidia Technologies, Inc.
| 11.63 | 11.29 to 11.64 |
Littelfuse, Inc.
| 260.01 | 258.89 to 263.18 |
Live Ventures Incorporated
| 19.10 | 18.79 to 19.40 |
LKQ Corporation
| 40.18 | 38.95 to 40.60 |
LM Funding America, Inc.
| 3.87 | 3.74 to 3.96 |
LogicBio Therapeutics, Inc.
| 5.79 | 5.71 to 5.85 |
Logitech International S.A.
| 88.92 | 88.58 to 89.90 |
Loop Industries, Inc.
| 1.78 | 1.38 to 1.84 |
LPL Financial Holdings Inc.
| 221.24 | 221.22 to 246.35 |
lululemon athletica inc.
| 253.50 | 246.99 to 257.26 |
Lumentum Holdings Inc.
| 51.83 | 50.55 to 51.86 |
Luokung Technology Corp
| 0.60 | 0.57 to 0.62 |
MACOM Technology Solutions Holdings, Inc.
| 100.16 | 98.02 to 100.68 |
Magal Security Systems Ltd.
| 43.89 | 43.36 to 44.19 |
Manhattan Bridge Capital, Inc
| 5.25 | 5.20 to 5.32 |
Marathon Patent Group, Inc.
| 21.57 | 20.83 to 22.14 |
Marin Software Incorporated
| 2.42 | 2.38 to 2.50 |
Marriott International
| 236.60 | 234.00 to 237.74 |
Martin Midstream Partners L.P.
| 3.51 | 3.46 to 3.58 |
Marvell Technology Group Ltd.
| 65.72 | 64.67 to 66.30 |
Masimo Corporation
| 108.99 | 108.31 to 112.54 |
Match Group, Inc.
| 33.25 | 32.71 to 33.35 |
McGrath RentCorp
| 111.02 | 108.00 to 114.50 |
Medalist Diversified REIT, Inc.
| 12.13 | 12.05 to 12.13 |
MediciNova, Inc.
| 1.31 | 1.29 to 1.35 |
MediWound Ltd.
| 19.80 | 19.11 to 19.88 |
Medpace Holdings, Inc.
| 381.47 | 373.99 to 385.70 |
Melco Resorts & Entertainment Limited
| 5.87 | 5.74 to 5.94 |
MercadoLibre, Inc.
| 1651.69 | 1629.34 to 1668.03 |
Mercantil Bank Holding Corporation
| 22.49 | 21.97 to 23.96 |
Mercer International Inc.
| 7.92 | 7.83 to 8.01 |
Merit Medical Systems, Inc.
| 85.52 | 84.68 to 85.94 |
Merus N.V.
| 54.19 | 53.70 to 55.69 |
Mesa Air Group, Inc.
| 1.58 | 1.53 to 1.62 |
Mesoblast Limited
| 7.40 | 7.30 to 7.59 |
Methanex Corporation
| 47.57 | 47.34 to 48.41 |
Microbot Medical Inc.
| 1.04 | 1.01 to 1.04 |
Microchip Technology Incorporated
| 86.83 | 85.38 to 87.71 |
Micron Technology, Inc.
| 109.41 | 107.78 to 110.63 |
Microsoft Corporation
| 425.27 | 417.27 to 428.92 |
Microvision, Inc.
| 1.12 | 1.08 to 1.19 |
Midland States Bancorp, Inc.
| 24.01 | 21.35 to 24.66 |
Millicom International Cellular S.A.
| 24.55 | 24.51 to 24.75 |
Minerva Neurosciences, Inc
| 3.06 | 3.04 to 3.12 |
MKS Instruments, Inc.
| 124.57 | 122.90 to 126.55 |
MMTec, Inc.
| 0.32 | 0.32 to 0.34 |
Mogo Finance Technology Inc.
| 1.43 | 1.41 to 1.46 |
Molecular Templates, Inc.
| 1.33 | 1.33 to 1.41 |
Moleculin Biotech, Inc.
| 3.52 | 3.36 to 3.61 |
Monolithic Power Systems, Inc.
| 821.78 | 804.48 to 832.15 |
MorphoSys AG
| 18.41 | 18.14 to 18.48 |
Motorcar Parts of America, Inc.
| 6.02 | 5.73 to 6.11 |
My Size, Inc.
| 2.86 | 2.60 to 3.21 |
NanoVibronix, Inc.
| 0.75 | 0.73 to 0.77 |
Natera, Inc.
| 102.67 | 101.16 to 104.58 |
National Beverage Corp.
| 49.98 | 49.16 to 50.05 |
Natural Health Trends Corp.
| 7.00 | 7.00 to 7.10 |
Nektar Therapeutics
| 1.38 | 1.31 to 1.41 |
NeoGenomics, Inc.
| 14.88 | 14.66 to 15.51 |
NetApp, Inc.
| 126.15 | 125.21 to 126.90 |
NetEase, Inc.
| 92.59 | 91.22 to 93.21 |
Netflix, Inc.
| 631.37 | 629.77 to 646.99 |
Neuronetics, Inc.
| 1.89 | 1.89 to 1.97 |
Neurotrope, Inc.
| 3.18 | 3.03 to 3.19 |
New Fortress Energy LLC
| 20.17 | 19.74 to 20.28 |
New York Mortgage Trust, Inc.
| 20.94 | 20.79 to 21.00 |
News Corporation
| 28.36 | 28.12 to 28.51 |
News Corporation
| 27.49 | 27.05 to 27.64 |
Newtek Business Services Corp.
| 13.87 | 13.75 to 14.47 |
Newtek Business Services Corp.
| 24.06 | 24.06 to 24.12 |
NextDecade Corporation
| 7.77 | 7.63 to 7.92 |
NF Energy Saving Corporation
| 1.23 | 1.20 to 1.33 |
Nicholas Financial, Inc.
| 6.33 | 6.32 to 6.33 |
Niu Technologies
| 2.04 | 1.95 to 2.08 |
Norwegian Cruise Line Holdings Ltd.
| 18.47 | 18.32 to 18.89 |
Nova Lifestyle, Inc
| 1.62 | 1.58 to 1.71 |
Nova Measuring Instruments Ltd.
| 198.60 | 195.66 to 202.54 |
Nutanix, Inc.
| 49.43 | 49.17 to 49.91 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 24.16 | 24.10 to 24.28 |
NVIDIA Corporation
| 113.06 | 111.58 to 116.20 |
NXP Semiconductors N.V.
| 253.62 | 250.58 to 256.23 |
Odyssey Marine Exploration, Inc.
| 4.49 | 4.34 to 4.50 |
OFS Capital Corporation
| 8.64 | 8.50 to 8.64 |
OFS Credit Company, Inc.
| 7.16 | 7.10 to 7.20 |
Okta, Inc.
| 93.48 | 91.89 to 95.18 |
Ollie's Bargain Outlet Holdings, Inc.
| 96.00 | 95.66 to 98.01 |
ON Semiconductor Corporation
| 70.17 | 68.66 to 70.78 |
One Stop Systems, Inc.
| 2.27 | 2.25 to 2.35 |
Opera Limited
| 11.75 | 11.59 to 11.91 |
OpGen, Inc.
| 3.06 | 3.01 to 3.06 |
Optical Cable Corporation
| 2.67 | 2.67 to 2.75 |
OptiNose, Inc.
| 1.11 | 1.08 to 1.12 |
OraSure Technologies, Inc.
| 4.32 | 4.30 to 4.43 |
Organovo Holdings, Inc.
| 0.59 | 0.56 to 0.60 |
Orgenesis Inc.
| 0.54 | 0.52 to 0.65 |
Origin Agritech Limited
| 3.09 | 3.01 to 3.23 |
OrthoPediatrics Corp.
| 32.60 | 31.52 to 33.42 |
Oxford Square Capital Corp.
| 2.98 | 2.97 to 3.00 |
PACCAR Inc.
| 99.24 | 97.40 to 100.26 |
Pacira Pharmaceuticals, Inc.
| 20.03 | 19.94 to 20.58 |
Pan American Silver Corp.
| 21.47 | 21.22 to 21.79 |
Pangaea Logistics Solutions Ltd.
| 7.30 | 7.17 to 7.36 |
Papa John's International, Inc.
| 40.93 | 40.50 to 41.64 |
Patriot National Bancorp Inc.
| 1.73 | 1.60 to 1.74 |
PayPal Holdings, Inc.
| 58.29 | 56.97 to 58.31 |
PDF Solutions, Inc.
| 35.58 | 34.89 to 35.85 |
PennantPark Floating Rate Capital Ltd.
| 11.41 | 11.36 to 11.47 |
PennantPark Investment Corporation
| 7.25 | 7.20 to 7.31 |
Perion Network Ltd
| 8.44 | 8.37 to 8.54 |
Phio Pharmaceuticals Corp.
| 3.99 | 3.55 to 4.07 |
Photronics, Inc.
| 25.62 | 24.88 to 26.23 |
Phunware, Inc.
| 4.88 | 4.61 to 4.89 |
Piedmont Lithium Limited
| 10.67 | 10.19 to 10.85 |
Pinduoduo Inc.
| 130.80 | 128.00 to 131.63 |
Pintec Technology Holdings Limited
| 1.06 | 1.05 to 1.06 |
Pioneer Power Solutions, Inc.
| 4.50 | 4.40 to 4.52 |
Pixelworks, Inc.
| 0.98 | 0.96 to 1.01 |
Playa Hotels & Resorts N.V.
| 8.44 | 8.39 to 8.53 |
Plug Power, Inc.
| 2.49 | 2.37 to 2.53 |
Polar Power, Inc.
| 0.43 | 0.42 to 0.45 |
Popular, Inc.
| 25.35 | 25.22 to 25.40 |
Potbelly Corporation
| 7.22 | 7.17 to 7.40 |
Power Integrations, Inc.
| 72.96 | 72.09 to 74.40 |
PrimeEnergy Resources Corporation
| 117.26 | 117.26 to 117.26 |
Principal Financial Group Inc
| 81.53 | 80.56 to 83.10 |
Principal Price Setters Index ETF
| 67.36 | 67.00 to 67.36 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 53.51 | 53.38 to 53.82 |
Pro-Dex, Inc.
| 18.79 | 18.72 to 19.43 |
Profire Energy, Inc.
| 1.58 | 1.56 to 1.64 |
ProLung, Inc.
| 7.75 | 7.74 to 8.08 |
ProShares UltraPro QQQ
| 65.08 | 63.78 to 66.34 |
ProShares UltraShort Nasdaq Biotechnology
| 14.36 | 14.07 to 14.36 |
Prospect Capital Corporation
| 5.55 | 5.50 to 5.55 |
Psychemedics Corporation
| 2.05 | 2.05 to 2.17 |
PTC Inc.
| 173.80 | 173.48 to 176.78 |
Pulse Biosciences, Inc
| 17.07 | 16.49 to 18.95 |
Pyxis Tankers Inc.
| 4.99 | 4.90 to 5.13 |
Qorvo, Inc.
| 122.01 | 120.38 to 123.66 |
QUALCOMM Incorporated
| 180.05 | 177.57 to 181.30 |
Quest Resource Holding Corporation
| 8.79 | 8.57 to 8.80 |
QuickLogic Corporation
| 11.08 | 10.84 to 11.31 |
Qurate Retail, Inc.
| 0.72 | 0.69 to 0.74 |
Qurate Retail, Inc.
| 4.02 | 4.02 to 4.02 |
RadNet, Inc.
| 61.98 | 61.48 to 63.55 |
Ramaco Resources, Inc.
| 13.61 | 13.25 to 13.66 |
Rambus, Inc.
| 59.00 | 56.86 to 59.76 |
Rapid7, Inc.
| 39.52 | 39.33 to 40.31 |
Reading International Inc
| 1.40 | 1.30 to 1.42 |
Recon Technology, Ltd.
| 1.52 | 1.50 to 1.54 |
Red Robin Gourmet Burgers, Inc.
| 5.77 | 5.71 to 5.99 |
Red Rock Resorts, Inc.
| 57.76 | 57.04 to 58.50 |
Red Violet, Inc.
| 25.75 | 25.52 to 26.65 |
Research Frontiers Incorporated
| 1.94 | 1.85 to 2.00 |
Retail Opportunity Investments Corp.
| 12.80 | 12.60 to 12.88 |
Rhythm Pharmaceuticals, Inc.
| 49.05 | 49.05 to 50.74 |
Ribbon Communications Inc.
| 3.25 | 3.18 to 3.42 |
Riot Blockchain, Inc
| 11.20 | 10.99 to 11.74 |
Rockwell Medical, Inc.
| 1.89 | 1.82 to 1.97 |
Rocky Mountain Chocolate Factory, Inc.
| 2.02 | 2.00 to 2.10 |
Roku, Inc.
| 59.04 | 57.42 to 59.06 |
Ross Stores, Inc.
| 140.91 | 140.42 to 142.51 |
Royal Gold, Inc.
| 135.09 | 134.94 to 137.50 |
RumbleOn, Inc.
| 4.29 | 4.23 to 4.39 |
Ryanair Holdings plc
| 102.42 | 100.64 to 104.68 |
Sage Therapeutics, Inc.
| 10.99 | 10.49 to 11.00 |
Saia, Inc.
| 396.43 | 386.01 to 427.67 |
Sarepta Therapeutics, Inc.
| 144.24 | 143.31 to 148.12 |
Savara, Inc.
| 4.46 | 4.42 to 4.72 |
Scholastic Corporation
| 31.58 | 31.18 to 32.20 |
SCYNEXIS, Inc.
| 2.11 | 2.09 to 2.14 |
Seagate Technology PLC
| 103.68 | 102.88 to 105.75 |
Seanergy Maritime Holdings Corp
| 9.29 | 9.19 to 9.35 |
SecureWorks Corp.
| 7.22 | 7.14 to 7.31 |
Seelos Therapeutics, Inc.
| 0.44 | 0.43 to 0.50 |
SEI Investments Company
| 66.88 | 65.79 to 67.23 |
Selective Insurance Group, Inc.
| 91.12 | 89.35 to 91.25 |
Semtech Corporation
| 30.99 | 29.29 to 31.03 |
Senmiao Technology Limited
| 0.89 | 0.88 to 0.95 |
ShiftPixy, Inc.
| 1.61 | 1.51 to 1.70 |
SI-BONE, Inc.
| 16.16 | 15.69 to 16.20 |
Siebert Financial Corp.
| 1.72 | 1.66 to 1.75 |
Sify Technologies Limited
| 0.43 | 0.42 to 0.45 |
SigmaTron International, Inc.
| 4.82 | 4.73 to 5.04 |
Silicon Motion Technology Corporation
| 70.08 | 68.33 to 71.07 |
Simulations Plus, Inc.
| 39.70 | 39.32 to 40.26 |
SkyWest, Inc.
| 76.74 | 76.30 to 86.40 |
SLM Corporation
| 22.73 | 22.64 to 23.10 |
SMART Global Holdings, Inc.
| 23.17 | 22.89 to 23.65 |
Smart Sand, Inc.
| 2.17 | 2.11 to 2.17 |
Socket Mobile, Inc.
| 1.14 | 1.12 to 1.15 |
Solar Capital Ltd.
| 15.91 | 15.85 to 15.95 |
SolarEdge Technologies, Inc.
| 27.57 | 27.43 to 28.95 |
Sol-Gel Technologies Ltd.
| 0.50 | 0.44 to 0.50 |
Soligenix, Inc.
| 4.53 | 4.22 to 4.70 |
Sonoma Pharmaceuticals, Inc.
| 0.35 | 0.35 to 0.39 |
Sonos, Inc.
| 13.57 | 13.35 to 13.82 |
SPAR Group, Inc.
| 1.99 | 1.90 to 2.03 |
Sphere 3D Corp.
| 1.07 | 1.05 to 1.12 |
SPI Energy Co., Ltd.
| 0.35 | 0.34 to 0.36 |
Spok Holdings, Inc.
| 15.43 | 14.70 to 15.55 |
STAAR Surgical Company
| 40.07 | 39.38 to 41.03 |
Star Bulk Carriers Corp.
| 22.89 | 22.54 to 22.90 |
Starbucks Corporation
| 74.05 | 73.71 to 75.02 |
StealthGas, Inc.
| 6.51 | 6.46 to 6.65 |
Sterling Construction Company Inc
| 115.28 | 113.40 to 116.28 |
Steven Madden, Ltd.
| 44.02 | 43.05 to 44.03 |
StoneCastle Financial Corp
| 19.21 | 19.20 to 19.42 |
Stratasys, Ltd.
| 8.91 | 8.69 to 9.00 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 21.29 | 21.12 to 21.33 |
Summit State Bank
| 9.85 | 9.85 to 9.90 |
Summit Wireless Technologies, Inc.
| 2.31 | 2.28 to 2.37 |
SunOpta, Inc.
| 5.23 | 5.21 to 5.33 |
SunPower Corporation
| 0.84 | 0.81 to 1.02 |
SuperCom, Ltd.
| 0.17 | 0.17 to 0.18 |
Surmodics, Inc.
| 41.44 | 41.31 to 41.77 |
Synaptics Incorporated
| 88.62 | 87.61 to 89.53 |
Synopsys, Inc.
| 546.38 | 543.37 to 555.42 |
Synthesis Energy Systems, Inc.
| 1.24 | 1.22 to 1.25 |
Sypris Solutions, Inc.
| 1.81 | 1.81 to 1.81 |
T. Rowe Price Group, Inc.
| 112.08 | 109.54 to 113.38 |
T2 Biosystems, Inc.
| 5.09 | 4.75 to 5.14 |
Taitron Components Incorporated
| 2.85 | 2.85 to 2.91 |
Take-Two Interactive Software, Inc.
| 150.75 | 149.16 to 151.06 |
Tandem Diabetes Care, Inc.
| 40.05 | 35.59 to 40.85 |
Tandy Leather Factory, Inc.
| 4.29 | 4.25 to 4.31 |
Tantech Holdings Ltd.
| 0.26 | 0.21 to 0.28 |
Taoping Inc.
| 0.62 | 0.61 to 0.65 |
Taylor Devices, Inc.
| 49.11 | 45.54 to 49.50 |
TD Ameritrade Holding Corporation
| 1.55 | 1.54 to 1.59 |
TDH Holdings, Inc.
| 1.32 | 1.29 to 1.36 |
TechTarget, Inc.
| 32.52 | 32.00 to 32.79 |
Tenable Holdings, Inc.
| 43.20 | 42.76 to 43.93 |
Teradyne, Inc.
| 126.46 | 123.03 to 126.59 |
Tesla, Inc.
| 219.80 | 215.33 to 222.28 |
Texas Roadhouse, Inc.
| 169.38 | 169.03 to 175.00 |
TG Therapeutics, Inc.
| 20.57 | 19.98 to 20.80 |
The Cheesecake Factory Incorporated
| 37.38 | 36.80 to 37.93 |
The Descartes Systems Group Inc.
| 100.49 | 100.08 to 101.08 |
The Dixie Group, Inc.
| 0.61 | 0.60 to 0.62 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.37 | 2.34 to 2.38 |
The Intergroup Corporation
| 20.75 | 20.67 to 21.20 |
The Lovesac Company
| 27.72 | 26.63 to 28.30 |
The Simply Good Foods Company
| 33.77 | 33.35 to 33.96 |
The Trade Desk, Inc.
| 92.43 | 90.75 to 93.02 |
The9 Limited
| 7.24 | 7.03 to 7.47 |
Tilray, Inc.
| 1.83 | 1.78 to 1.84 |
T-Mobile US, Inc.
| 175.53 | 173.83 to 176.55 |
Tonix Pharmaceuticals Holding Corp.
| 0.55 | 0.54 to 0.57 |
TORM plc
| 37.50 | 37.09 to 37.61 |
Tractor Supply Company
| 262.52 | 259.42 to 266.82 |
Trevena, Inc.
| 0.23 | 0.22 to 0.23 |
Trimble Inc.
| 55.36 | 54.57 to 55.39 |
Trinity Biotech plc
| 2.86 | 2.80 to 2.97 |
trivago N.V.
| 2.10 | 2.05 to 2.13 |
TuanChe Limited
| 1.65 | 1.65 to 1.82 |
U.S. Energy Corp.
| 1.05 | 1.03 to 1.07 |
U.S. Gold Corp.
| 5.84 | 5.51 to 5.97 |
Ulta Beauty, Inc.
| 369.46 | 362.49 to 372.37 |
Ultra Clean Holdings, Inc.
| 45.81 | 45.52 to 54.00 |
Ultralife Corporation
| 11.02 | 10.69 to 11.23 |
uniQure N.V.
| 8.34 | 8.15 to 8.69 |
United States Lime & Minerals, Inc.
| 83.93 | 81.99 to 84.62 |
United-Guardian, Inc.
| 10.62 | 10.42 to 10.75 |
Unity Biotechnology, Inc.
| 1.47 | 1.45 to 1.51 |
Universal Electronics Inc.
| 11.72 | 11.49 to 11.89 |
Universal Logistics Holdings, Inc.
| 43.08 | 42.25 to 47.24 |
Upwork Inc.
| 11.35 | 11.30 to 11.80 |
UroGen Pharma Ltd.
| 16.35 | 15.99 to 16.78 |
Utah Medical Products, Inc.
| 69.48 | 69.01 to 71.80 |
UTStarcom Holdings Corp
| 2.73 | 2.67 to 2.80 |
Uxin Limited
| 1.78 | 1.72 to 1.80 |
Vaccinex, Inc.
| 6.72 | 6.63 to 7.10 |
Vanguard Global ex-U.S. Real Estate ETF
| 42.17 | 41.99 to 42.22 |
Vanguard International Dividend Appreciation ETF
| 83.62 | 83.10 to 83.74 |
Vanguard International High Dividend Yield ETF
| 70.20 | 69.75 to 70.22 |
Vanguard Long-Term Corporate Bond ETF
| 77.04 | 76.75 to 77.08 |
Vanguard Russell 1000 ETF
| 247.01 | 245.76 to 248.03 |
Vanguard Russell 1000 Growth ETF
| 90.86 | 90.34 to 91.48 |
Vanguard Russell 3000 ETF
| 241.43 | 240.20 to 242.71 |
Vanguard Total International Stock ETF
| 61.11 | 60.81 to 61.19 |
VBI Vaccines, Inc.
| 0.56 | 0.53 to 0.57 |
Veeco Instruments Inc.
| 39.46 | 38.89 to 40.99 |
Verastem, Inc.
| 2.96 | 2.92 to 3.16 |
Veritone, Inc.
| 2.96 | 2.92 to 3.21 |
Verrica Pharmaceuticals Inc.
| 7.24 | 7.01 to 7.34 |
Vertex Energy, Inc
| 0.87 | 0.81 to 0.89 |
Veru Inc.
| 0.95 | 0.93 to 0.97 |
VictoryShares Developed Enhanced Volatility Wtd ETF
| 31.39 | 31.39 to 31.44 |
VictoryShares International Volatility Wtd ETF
| 43.15 | 43.15 to 43.15 |
Virtus Investment Partners, Inc.
| 234.48 | 231.13 to 247.05 |
VistaGen Therapeutics, Inc.
| 3.68 | 3.61 to 3.75 |
Visterra, Inc.
| 44.59 | 44.14 to 45.31 |
VivoPower International PLC
| 2.65 | 2.41 to 2.70 |
vTv Therapeutics Inc.
| 21.20 | 20.71 to 22.87 |
Vuzix Corporation
| 1.30 | 1.24 to 1.31 |
Weibo Corporation
| 7.71 | 7.67 to 7.78 |
Wendy's Company (The)
| 16.79 | 16.75 to 17.07 |
Western Asset Total Return ETF
| 20.13 | 20.13 to 20.14 |
Western Digital Corporation
| 68.26 | 67.04 to 68.30 |
Westport Fuel Systems Inc
| 6.03 | 5.97 to 6.05 |
Wheeler Real Estate Investment Trust, Inc.
| 8.96 | 8.58 to 9.15 |
Wheeler Real Estate Investment Trust, Inc.
| 2.22 | 2.20 to 2.56 |
WhiteHorse Finance, Inc.
| 12.19 | 12.13 to 12.22 |
Wilhelmina International, Inc.
| 5.40 | 5.40 to 5.87 |
Willamette Valley Vineyards, Inc.
| 3.70 | 3.70 to 3.72 |
Wingstop Inc.
| 366.36 | 361.01 to 373.72 |
Wintrust Financial Corporation
| 24.28 | 24.28 to 24.40 |
WisdomTree China ex-State-Owned Enterprises Fund
| 26.22 | 26.03 to 26.24 |
WisdomTree Emerging Markets Corporate Bond Fund
| 65.06 | 64.75 to 65.29 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 26.52 | 26.36 to 26.55 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 21.95 | 21.94 to 22.05 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.20 | 22.15 to 22.23 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 34.04 | 33.86 to 34.17 |
WisdomTree U.S. Quality Dividend Growth Fund
| 78.97 | 78.51 to 79.41 |
Wix.com Ltd.
| 155.81 | 155.40 to 159.78 |
Workday, Inc.
| 228.64 | 227.98 to 231.21 |
Workhorse Group, Inc.
| 1.49 | 1.44 to 1.53 |
World Acceptance Corporation
| 120.16 | 117.98 to 147.00 |
Wynn Resorts, Limited
| 81.61 | 80.02 to 81.67 |
Xunlei Limited
| 1.66 | 1.63 to 1.69 |
YY Inc.
| 33.76 | 33.38 to 34.04 |
Zebra Technologies Corporation
| 325.98 | 323.00 to 330.97 |
Zillow Group, Inc.
| 49.29 | 48.58 to 50.46 |
Zillow Group, Inc.
| 48.08 | 47.36 to 49.11 |
Zscaler, Inc.
| 181.36 | 179.61 to 184.78 |
Zynex, Inc.
| 8.93 | 7.81 to 8.97 |
3D Systems Corporation
| 3.80 | 3.70 to 4.13 |
A.O Smith Corporation
| 84.50 | 83.30 to 84.91 |
AAR Corp.
| 66.62 | 66.17 to 67.96 |
Abercrombie & Fitch Company
| 152.59 | 151.05 to 155.88 |
Aberdeen Global Dynamic Dividend Fund
| 9.82 | 9.76 to 9.85 |
Aberdeen Global Premier Properties Fund
| 4.02 | 4.02 to 4.12 |
Aberdeen Income Credit Strategies Fund
| 6.48 | 6.46 to 6.52 |
Aberdeen Japan Equity Fund, Inc.
| 5.88 | 5.87 to 5.90 |
Aberdeen Total Dynamic Dividend Fund
| 8.47 | 8.44 to 8.50 |
Acuity Brands, Inc.
| 248.33 | 247.40 to 253.58 |
Adams Diversified Equity Fund, Inc.
| 21.32 | 21.25 to 21.45 |
Adecoagro S.A.
| 9.42 | 9.25 to 9.44 |
Advance Auto Parts Inc
| 60.76 | 60.33 to 61.71 |
Aercap Holdings N.V.
| 93.58 | 93.48 to 94.75 |
Aerohive Networks, Inc.
| 3.81 | 3.77 to 4.08 |
Agnico Eagle Mines Limited
| 73.40 | 73.33 to 74.27 |
Alamos Gold Inc.
| 16.51 | 16.37 to 16.67 |
Albemarle Corporation
| 92.80 | 90.60 to 93.16 |
Alcoa Corporation
| 33.43 | 32.92 to 34.18 |
Alexandria Real Estate Equities, Inc.
| 118.92 | 117.00 to 119.65 |
Alibaba Group Holding Limited
| 76.53 | 74.55 to 76.77 |
Alliance National Municipal Income Fund Inc
| 11.20 | 11.15 to 11.21 |
AllianzGI Convertible & Income Fund
| 3.31 | 3.31 to 3.37 |
AllianzGI Convertible & Income Fund II
| 2.90 | 2.89 to 2.94 |
AllianzGI Diversified Income & Convertible Fund
| 20.32 | 20.20 to 20.40 |
AllianzGI Equity & Convertible Income Fund
| 22.24 | 22.21 to 22.43 |
Allstate Corporation (The)
| 169.17 | 166.46 to 171.18 |
Altice USA, Inc.
| 1.77 | 1.60 to 1.80 |
Ambev S.A.
| 2.11 | 2.09 to 2.12 |
Ameresco, Inc.
| 30.89 | 30.85 to 34.65 |
America Movil, S.A.B. de C.V.
| 16.90 | 16.87 to 17.25 |
American Financial Group, Inc.
| 19.47 | 19.33 to 19.47 |
American Homes 4 Rent
| 35.39 | 34.82 to 35.56 |
Ampco-Pittsburgh Corporation
| 1.60 | 1.57 to 1.69 |
Amphenol Corporation
| 63.86 | 63.06 to 64.78 |
AngloGold Ashanti Limited
| 27.11 | 27.07 to 27.52 |
Annaly Capital Management Inc
| 19.86 | 19.63 to 19.93 |
Antero Midstream Partners LP
| 14.49 | 14.31 to 14.52 |
Antero Resources Corporation
| 29.59 | 28.98 to 29.79 |
Apollo Commercial Real Estate Finance
| 10.72 | 10.58 to 10.80 |
Apollo Senior Floating Rate Fund Inc.
| 14.86 | 14.86 to 14.95 |
Apollo Tactical Income Fund Inc.
| 14.82 | 14.80 to 14.94 |
Aptiv PLC
| 68.74 | 67.46 to 68.85 |
ArcelorMittal
| 22.72 | 22.49 to 22.79 |
Arch Coal, Inc.
| 142.42 | 138.51 to 143.77 |
Archrock, Inc.
| 21.83 | 21.36 to 22.05 |
Arcos Dorados Holdings Inc.
| 9.65 | 9.55 to 9.73 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.85 | 14.82 to 15.00 |
Argo Group International Holdings, Ltd.
| 22.14 | 22.05 to 22.15 |
Arista Networks, Inc.
| 319.21 | 317.18 to 322.82 |
Arlington Asset Investment Corp
| 27.73 | 26.95 to 27.95 |
Arlo Technologies, Inc.
| 15.49 | 15.41 to 16.03 |
ARMOUR Residential REIT, Inc.
| 20.47 | 20.02 to 20.50 |
Arrow Electronics, Inc.
| 122.65 | 122.05 to 123.30 |
ASA Gold and Precious Metals Limited
| 18.57 | 18.40 to 18.70 |
ASE Technology Holding Co., Ltd.
| 10.34 | 10.15 to 10.45 |
ASGN Incorporated
| 94.86 | 93.57 to 96.35 |
Ashford Hospitality Trust Inc
| 1.02 | 0.99 to 1.03 |
Aspen Aerogels, Inc.
| 21.00 | 20.98 to 22.50 |
Astrazeneca PLC
| 78.13 | 78.08 to 79.45 |
AT&T Inc.
| 22.86 | 22.71 to 22.87 |
AT&T Inc.
| 23.84 | 23.75 to 23.87 |
Atkore International Group Inc.
| 139.21 | 136.22 to 140.11 |
Aurora Cannabis Inc.
| 5.90 | 5.81 to 5.97 |
Autohome Inc.
| 24.67 | 24.50 to 25.15 |
Autoliv, Inc.
| 99.03 | 97.72 to 99.46 |
Avery Dennison Corporation
| 213.74 | 210.80 to 214.03 |
Axalta Coating Systems Ltd.
| 34.87 | 34.66 to 35.13 |
Azul S.A.
| 4.41 | 4.12 to 4.41 |
AZZ Inc.
| 82.18 | 80.45 to 83.26 |
Babcock
| 1.63 | 1.55 to 1.70 |
Babson Global Short Duration High Yield Fund
| 14.79 | 14.77 to 14.91 |
Banco Bradesco Sa
| 2.22 | 2.20 to 2.23 |
Banco Bradesco Sa
| 2.04 | 2.02 to 2.04 |
Banco De Chile
| 23.65 | 23.62 to 23.84 |
Banco Santander Brasil SA
| 5.01 | 4.90 to 5.01 |
Banco Santander Chile
| 20.05 | 19.94 to 20.22 |
BanColombia S.A.
| 32.94 | 32.79 to 33.01 |
Bank of America Corporation
| 41.67 | 41.41 to 41.96 |
Bank of Nova Scotia (The)
| 45.84 | 45.57 to 45.88 |
Barings Participation Investors
| 16.26 | 16.22 to 16.30 |
Barnes Group, Inc.
| 41.10 | 38.03 to 42.81 |
Bausch Health Companies Inc.
| 5.99 | 5.69 to 6.04 |
Baytex Energy Corp
| 3.43 | 3.33 to 3.62 |
Belden Inc
| 91.97 | 91.69 to 94.66 |
Best Buy Co., Inc.
| 87.35 | 86.78 to 88.70 |
BHP Group Limited
| 55.38 | 54.94 to 55.55 |
Big Lots, Inc.
| 1.08 | 1.07 to 1.17 |
BJ's Wholesale Club Holdings, Inc.
| 87.96 | 87.47 to 89.40 |
Black Stone Minerals, L.P.
| 15.38 | 15.15 to 15.42 |
BlackRock California Municipal Income Trust
| 12.01 | 11.97 to 12.04 |
Blackrock Capital and Income Strategies Fund Inc
| 19.13 | 19.10 to 19.23 |
BlackRock Energy and Resources Trust
| 13.09 | 13.03 to 13.17 |
Blackrock Enhanced Government Fund, Inc
| 9.54 | 9.41 to 9.54 |
Blackrock Global
| 10.67 | 10.65 to 10.76 |
Blackrock Health Sciences Trust
| 41.15 | 41.11 to 41.52 |
BLACKROCK INTERNATIONAL, LTD.
| 5.50 | 5.48 to 5.51 |
Blackrock MuniAssets Fund, Inc.
| 11.61 | 11.51 to 11.62 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 11.13 | 11.07 to 11.14 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.74 | 10.67 to 10.74 |
Blackrock MuniYield New York Quality Fund, Inc.
| 10.44 | 10.40 to 10.46 |
Blackrock MuniYield Pennsylvania Quality Fund
| 12.30 | 12.26 to 12.31 |
Blackrock MuniYield Quality Fund, Inc.
| 12.32 | 12.30 to 12.38 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.72 | 10.66 to 10.74 |
BlackRock Science and Technology Trust
| 34.94 | 34.84 to 35.64 |
BlackRock Virginia Municipal Bond Trust
| 11.03 | 11.03 to 11.06 |
Blackstone / GSO Strategic Credit Fund
| 11.85 | 11.81 to 11.87 |
Blackstone GSO Long Short Credit Income Fund
| 12.50 | 12.39 to 12.50 |
Blackstone GSO Senior Floating Rate Term Fund
| 14.04 | 13.97 to 14.10 |
Booz Allen Hamilton Holding Corporation
| 139.84 | 134.66 to 143.00 |
BorgWarner Inc.
| 32.81 | 32.04 to 32.83 |
Boston Scientific Corporation
| 74.92 | 74.42 to 75.67 |
BP Prudhoe Bay Royalty Trust
| 1.63 | 1.60 to 1.72 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.50 | 8.48 to 8.63 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 4.77 | 4.67 to 4.79 |
Braskem S.A.
| 6.44 | 6.30 to 6.49 |
BRF S.A.
| 3.82 | 3.76 to 3.86 |
Bright Scholar Education Holdings Limited
| 1.99 | 1.99 to 2.11 |
Brinker International, Inc.
| 64.11 | 63.78 to 65.06 |
Brookfield Renewable Partners L.P.
| 24.27 | 24.09 to 24.56 |
Buenaventura Mining Company Inc.
| 15.92 | 15.50 to 16.25 |
BWX Technologies, Inc.
| 99.14 | 99.01 to 100.40 |
CABCO Series 2004-101 Trust
| 19.57 | 19.49 to 19.62 |
CAE Inc
| 17.67 | 17.61 to 17.91 |
California Resources Corporation
| 51.12 | 50.07 to 51.22 |
Cameco Corporation
| 45.19 | 44.68 to 45.69 |
Canada Goose Holdings Inc.
| 11.40 | 11.19 to 11.40 |
Canadian National Railway Company
| 115.45 | 114.12 to 116.02 |
Canadian Natural Resources Limited
| 34.42 | 34.00 to 34.59 |
Canadian Pacific Railway Limited
| 82.27 | 81.38 to 82.57 |
Cango Inc.
| 1.91 | 1.88 to 1.95 |
Capital Trust, Inc.
| 17.59 | 17.23 to 17.62 |
Capri Holdings Limited
| 33.75 | 33.40 to 33.80 |
Carlisle Companies Incorporated
| 424.66 | 414.73 to 431.35 |
Carnival Corporation
| 17.27 | 17.12 to 17.51 |
Carnival Corporation
| 15.86 | 15.71 to 16.05 |
Carter's, Inc.
| 57.26 | 54.74 to 60.40 |
Cato Corporation (The)
| 5.18 | 5.10 to 5.22 |
Cedar Fair, L.P.
| 47.22 | 46.78 to 48.17 |
Celanese Corporation
| 139.08 | 136.32 to 139.38 |
Celestica, Inc.
| 52.67 | 52.44 to 54.50 |
Cemex S.A.B. de C.V.
| 6.42 | 6.32 to 6.60 |
Cenovus Energy Inc
| 19.76 | 19.39 to 19.86 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 6.81 | 6.66 to 6.82 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.53 | 7.37 to 7.53 |
Central Puerto S.A.
| 8.44 | 8.33 to 8.64 |
Cheetah Mobile Inc.
| 3.33 | 3.25 to 3.43 |
Cherry Hill Mortgage Investment Corporation
| 3.75 | 3.72 to 3.78 |
Chesapeake Energy Corporation
| 77.79 | 76.49 to 78.75 |
Chimera Investment Corporation
| 14.99 | 14.79 to 15.04 |
China Fund, Inc. (The)
| 9.70 | 9.59 to 9.72 |
China Green Agriculture, Inc.
| 2.16 | 1.99 to 2.16 |
Chipotle Mexican Grill, Inc.
| 49.83 | 49.41 to 51.59 |
Church & Dwight Company, Inc.
| 101.38 | 99.37 to 102.05 |
Citigroup Inc.
| 13.98 | 13.96 to 14.06 |
Citigroup Inc.
| 65.18 | 64.44 to 65.65 |
Civitas Solutions, Inc.
| 70.83 | 69.25 to 70.89 |
Clean Harbors, Inc.
| 223.63 | 223.22 to 225.69 |
Clear Channel Outdoor Holdings, Inc.
| 1.65 | 1.62 to 1.67 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 40.28 | 40.01 to 40.40 |
ClearBridge MLP and Midstream Fund Inc.
| 44.12 | 43.76 to 44.35 |
ClearBridge MLP and Midstream Total Return Fund In
| 39.91 | 39.55 to 39.91 |
Cleveland-Cliffs Inc.
| 15.47 | 15.12 to 15.59 |
Clorox Company (The)
| 134.61 | 133.46 to 135.30 |
CMS Energy Corporation
| 24.19 | 24.15 to 24.22 |
CMS Energy Corporation
| 24.41 | 24.26 to 24.46 |
CNFinance Holdings Limited
| 1.11 | 1.04 to 1.12 |
CNX Resources Corporation
| 98.69 | 96.55 to 99.14 |
CNX Resources Corporation
| 25.35 | 24.72 to 25.58 |
Coeur Mining, Inc.
| 6.27 | 6.22 to 6.45 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 12.07 | 12.02 to 12.11 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 19.73 | 19.73 to 19.94 |
Colonial Investment Grade Municipal Trust
| 7.93 | 7.91 to 7.96 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 32.63 | 32.36 to 32.80 |
Comerica Incorporated
| 53.40 | 52.66 to 53.47 |
Comfort Systems USA, Inc.
| 309.76 | 298.00 to 315.34 |
Comp En De Mn Cemig ADS
| 1.86 | 1.86 to 1.88 |
Comp En De Mn Cemig ADS
| 2.22 | 2.22 to 2.24 |
Companhia Paranaense de Energia (COPEL)
| 7.13 | 7.06 to 7.17 |
Compania Cervecerias Unidas, S.A.
| 11.25 | 11.13 to 11.37 |
Concord Medical Services Holdings Limited
| 0.69 | 0.66 to 0.72 |
ConocoPhillips
| 110.86 | 109.93 to 111.54 |
Constellium N.V.
| 16.99 | 16.93 to 17.44 |
Contura Energy, Inc.
| 25.78 | 25.48 to 25.89 |
Cooper-Standard Holdings Inc.
| 13.92 | 13.54 to 14.25 |
Copa Holdings, S.A.
| 91.34 | 90.80 to 92.32 |
Corning Incorporated
| 42.85 | 42.62 to 43.25 |
Corporacion America Airports SA
| 16.25 | 16.12 to 16.65 |
Costamare Inc.
| 14.10 | 13.66 to 14.12 |
Coty Inc.
| 9.91 | 9.71 to 9.91 |
Credicorp Ltd.
| 170.11 | 167.93 to 171.00 |
CTS Corporation
| 52.29 | 51.71 to 53.01 |
CubeSmart
| 47.64 | 47.05 to 48.06 |
Culp, Inc.
| 5.04 | 5.02 to 5.11 |
Curtiss-Wright Corporation
| 280.32 | 278.58 to 282.28 |
CVR Partners, LP
| 78.44 | 76.43 to 78.98 |
Dana Incorporated
| 11.92 | 11.72 to 12.02 |
Danaos Corporation
| 83.84 | 82.40 to 84.19 |
Darden Restaurants, Inc.
| 142.27 | 141.88 to 143.72 |
DaVita Inc.
| 137.41 | 136.30 to 143.79 |
Dell Technologies Inc.
| 113.56 | 111.55 to 114.72 |
Delta Air Lines, Inc.
| 44.13 | 43.36 to 44.28 |
Despegar.com, Corp.
| 11.71 | 11.53 to 11.96 |
Deutsche Bank AG
| 15.67 | 15.58 to 15.75 |
Devon Energy Corporation
| 46.34 | 45.78 to 46.56 |
Diamondrock Hospitality Company
| 8.33 | 8.20 to 8.41 |
Diana Shipping inc.
| 2.69 | 2.64 to 2.70 |
Dick's Sporting Goods Inc
| 208.93 | 203.93 to 211.17 |
Digital Realty Trust, Inc.
| 145.65 | 141.00 to 146.40 |
Dillard's, Inc.
| 407.45 | 401.32 to 413.86 |
Dillard's, Inc.
| 25.58 | 25.58 to 25.68 |
Dine Brands Global, Inc.
| 34.46 | 34.23 to 35.19 |
Dolby Laboratories
| 78.37 | 78.07 to 78.86 |
Dollar General Corporation
| 118.09 | 117.57 to 119.68 |
Domino's Pizza Inc
| 417.45 | 415.09 to 425.86 |
DoubleLine Income Solutions Fund
| 12.58 | 12.55 to 12.63 |
DRDGOLD Limited
| 9.75 | 9.71 to 9.91 |
Dreyfus Alcentra
| 8.91 | 8.90 to 8.98 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.65 | 10.63 to 10.68 |
Dril-Quip, Inc.
| 16.99 | 16.51 to 17.10 |
DTE Energy Company
| 23.69 | 23.65 to 23.72 |
Duke Energy Corporation
| 25.12 | 25.08 to 25.17 |
Dynagas LNG Partners LP
| 3.88 | 3.80 to 3.96 |
Dynex Capital, Inc.
| 12.21 | 12.08 to 12.25 |
e.l.f. Beauty, Inc.
| 182.82 | 173.82 to 183.33 |
Eagle Point Credit Company Inc.
| 9.83 | 9.77 to 9.98 |
Eaton Corporation, PLC
| 297.79 | 296.42 to 301.93 |
Eaton Vance Corporation
| 13.35 | 13.32 to 13.43 |
Eaton Vance Corporation
| 8.21 | 8.18 to 8.25 |
Eaton Vance Enhance Equity Income Fund
| 18.79 | 18.68 to 18.88 |
Eaton Vance Enhanced Equity Income Fund II
| 21.21 | 20.92 to 21.27 |
Eaton Vance Floating Rate Income Trust
| 13.44 | 13.40 to 13.56 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.60 | 18.60 to 18.88 |
Eaton Vance Senior Floating-Rate Fund
| 13.09 | 13.06 to 13.17 |
Eaton Vance Senior Income Trust
| 6.28 | 6.27 to 6.31 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 23.72 | 23.57 to 23.85 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 25.01 | 25.00 to 25.19 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 18.37 | 18.31 to 18.46 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 13.97 | 13.93 to 14.06 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 13.57 | 13.55 to 13.68 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.32 | 8.29 to 8.41 |
Ecopetrol S.A.
| 10.70 | 10.62 to 10.76 |
Edwards Lifesciences Corporation
| 62.37 | 60.28 to 63.80 |
El Paso Electric Company
| 19.17 | 18.78 to 19.36 |
Elanco Animal Health Incorporated
| 12.90 | 12.77 to 13.14 |
Elastic N.V.
| 112.67 | 112.52 to 115.62 |
Eldorado Gold Corporation
| 16.01 | 15.91 to 16.46 |
Element Solutions Inc.
| 26.93 | 26.74 to 27.21 |
Eli Lilly and Company
| 804.62 | 801.30 to 822.01 |
Ellington Financial Inc.
| 12.89 | 12.72 to 12.91 |
Ellington Residential Mortgage REIT
| 7.05 | 7.04 to 7.09 |
Embotelladora Andina S.A.
| 14.29 | 14.20 to 14.31 |
Embotelladora Andina S.A.
| 18.21 | 18.21 to 19.09 |
Embraer S.A.
| 29.30 | 28.93 to 29.46 |
EMCOR Group, Inc.
| 364.05 | 351.91 to 368.08 |
Endava plc
| 31.01 | 30.45 to 31.07 |
Endeavour Silver Corporation
| 4.32 | 4.30 to 4.48 |
Enel Chile S.A.
| 2.80 | 2.76 to 2.85 |
Energizer Holdings, Inc.
| 40.16 | 40.02 to 40.55 |
Energy Transfer L.P.
| 16.27 | 16.07 to 16.31 |
EnLink Midstream, LLC
| 13.78 | 13.63 to 13.83 |
Entergy Louisiana, Inc.
| 22.12 | 21.91 to 22.20 |
Entergy New Orleans, LLC
| 22.97 | 22.89 to 23.05 |
Enviva Partners, LP
| 0.39 | 0.39 to 0.40 |
EOG Resources, Inc.
| 127.15 | 125.51 to 127.77 |
EQT Corporation
| 34.31 | 33.67 to 34.60 |
Equinor ASA
| 26.01 | 25.81 to 26.17 |
Equitrans Midstream Corporation
| 12.42 | 12.23 to 12.57 |
Equity Lifestyle Properties, Inc.
| 67.00 | 66.14 to 67.59 |
Equus Total Return, Inc.
| 1.28 | 1.28 to 1.28 |
European Equity Fund, Inc. (The)
| 9.07 | 9.07 to 9.07 |
Fabrinet
| 220.94 | 219.12 to 225.58 |
FactSet Research Systems Inc.
| 415.33 | 412.57 to 419.84 |
Farmland Partners Inc.
| 10.46 | 10.34 to 10.64 |
Federated Premier Municipal Income Fund
| 11.49 | 11.37 to 11.50 |
FedEx Corporation
| 300.14 | 297.47 to 302.18 |
Ferrari N.V.
| 413.80 | 408.48 to 415.84 |
Fidelity National Information Services, Inc.
| 75.68 | 74.67 to 76.50 |
First Majestic Silver Corp.
| 5.84 | 5.79 to 5.96 |
First Trust
| 19.65 | 19.58 to 19.74 |
First Trust High Income Long Short Fund
| 12.22 | 12.22 to 12.49 |
First Trust Specialty Finance and Financial Opportunities Fund
| 3.97 | 3.92 to 3.99 |
First Trust/Aberdeen Global Opportunity Income Fund
| 6.38 | 6.30 to 6.39 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 19.56 | 19.55 to 19.65 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 8.56 | 8.55 to 8.64 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 14.78 | 14.78 to 14.92 |
Flotek Industries, Inc.
| 4.59 | 4.58 to 4.66 |
Fluor Corporation
| 48.18 | 47.83 to 48.86 |
Fomento Economico Mexicano S.A.B. de C.V.
| 109.57 | 107.75 to 110.07 |
Ford Motor Company
| 11.19 | 11.05 to 11.36 |
Forestar Group Inc
| 31.92 | 31.40 to 32.28 |
Fortive Corporation
| 70.99 | 69.84 to 71.60 |
Fortuna Silver Mines Inc.
| 4.66 | 4.59 to 4.76 |
Franco-Nevada Corporation
| 124.64 | 124.27 to 126.00 |
Franklin Resources, Inc.
| 23.08 | 22.97 to 24.10 |
Freeport-McMoran, Inc.
| 45.00 | 44.37 to 45.50 |
Frontline Ltd.
| 23.59 | 23.52 to 23.91 |
FS KKR Capital Corp.
| 20.26 | 20.11 to 20.27 |
FTI Consulting, Inc.
| 225.42 | 223.95 to 228.14 |
Gabelli Dividend
| 23.44 | 23.25 to 23.51 |
Gabelli Multi-Media Trust Inc. (The)
| 4.94 | 4.94 to 5.05 |
GAMCO Natural Resources, Gold & Income Tust
| 5.59 | 5.55 to 5.65 |
Gamestop Corporation
| 24.13 | 24.11 to 24.77 |
Gap, Inc. (The)
| 21.44 | 21.04 to 21.47 |
Garrett Motion Inc.
| 8.76 | 8.09 to 8.79 |
GATX Corporation
| 139.92 | 136.69 to 140.02 |
Genco Shipping & Trading Limited
| 19.56 | 19.38 to 19.80 |
General American Investors, Inc.
| 50.97 | 50.55 to 51.20 |
General Motors Company
| 44.12 | 43.66 to 44.55 |
Genesis Energy, L.P.
| 14.26 | 13.96 to 14.48 |
Geo Group Inc (The)
| 15.68 | 15.56 to 15.86 |
Geopark Ltd
| 10.18 | 10.17 to 10.56 |
Georgia Power Company
| 25.01 | 24.92 to 25.04 |
Gerdau S.A.
| 3.23 | 3.17 to 3.25 |
Glatfelter
| 1.49 | 1.47 to 1.55 |
Glaukos Corporation
| 119.82 | 117.45 to 120.15 |
Global Partners LP
| 40.51 | 39.81 to 40.99 |
Global Ship Lease, Inc.
| 25.46 | 25.04 to 25.53 |
Globant S.A.
| 192.60 | 190.88 to 200.84 |
Globus Medical, Inc.
| 71.89 | 71.65 to 73.09 |
GoDaddy Inc.
| 143.65 | 142.91 to 145.43 |
Gold Fields Limited
| 16.32 | 16.31 to 16.59 |
Goldman Sachs BDC, Inc.
| 15.12 | 15.04 to 15.30 |
GrafTech International Ltd.
| 0.80 | 0.79 to 1.07 |
Granite Point Mortgage Trust Inc.
| 3.08 | 3.01 to 3.11 |
Granite Real Estate Inc.
| 53.31 | 53.11 to 53.37 |
Gray Television, Inc.
| 9.17 | 9.10 to 9.17 |
Great Ajax Corp.
| 3.39 | 3.31 to 3.47 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 160.30 | 157.50 to 161.87 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 304.10 | 300.95 to 306.50 |
Grupo Aval Acciones y Valores S.A.
| 2.14 | 2.13 to 2.16 |
Grupo Televisa S.A.
| 2.23 | 2.23 to 2.28 |
Halliburton Company
| 34.40 | 33.79 to 34.53 |
Harmony Gold Mining Company Limited
| 8.82 | 8.69 to 8.96 |
Hecla Mining Company
| 5.65 | 5.63 to 5.90 |
Helix Energy Solutions Group, Inc.
| 12.44 | 12.41 to 12.89 |
Hercules Capital, Inc.
| 24.71 | 24.57 to 25.55 |
Hess Corporation
| 150.25 | 149.22 to 151.12 |
Hess Midstream Partners LP
| 37.32 | 37.05 to 37.60 |
Hewlett Packard Enterprise Company
| 19.76 | 19.54 to 19.91 |
Hexcel Corporation
| 63.66 | 62.78 to 64.00 |
High Income Securities Fund
| 6.52 | 6.49 to 6.57 |
Highland Global Allocation Fund
| 7.68 | 7.63 to 7.76 |
Hilton Grand Vacations Inc.
| 42.47 | 41.74 to 42.71 |
Hilton Worldwide Holdings Inc.
| 215.61 | 213.78 to 217.09 |
Home Depot, Inc. (The)
| 359.51 | 355.01 to 361.67 |
Honda Motor Company, Ltd.
| 31.28 | 31.07 to 31.33 |
Honeywell International Inc.
| 202.74 | 198.24 to 207.80 |
Horace Mann Educators Corporation
| 34.08 | 32.64 to 34.55 |
Host Hotels & Resorts, Inc.
| 17.45 | 17.26 to 17.69 |
HP Inc.
| 36.34 | 36.20 to 36.75 |
Hubbell Inc
| 367.09 | 362.31 to 369.56 |
Hudbay Minerals Inc.
| 8.00 | 7.87 to 8.16 |
Hyatt Hotels Corporation
| 149.85 | 148.62 to 151.55 |
Iamgold Corporation
| 3.92 | 3.88 to 4.02 |
ICICI Bank Limited
| 28.76 | 28.64 to 28.86 |
Independence Realty Trust, Inc.
| 18.88 | 18.51 to 18.96 |
Inspire Medical Systems, Inc.
| 125.79 | 123.00 to 135.00 |
Instructure, Inc.
| 23.38 | 23.20 to 23.78 |
Integer Holdings Corporation
| 116.81 | 114.56 to 119.89 |
Intercontinental Hotels Group
| 103.54 | 102.20 to 103.77 |
International Seaways, Inc.
| 54.84 | 54.45 to 55.42 |
Invesco Bond Fund
| 16.10 | 16.06 to 16.22 |
Invesco California Value Municipal Income Trust
| 10.56 | 10.52 to 10.58 |
INVESCO MORTGAGE CAPITAL INC
| 9.16 | 9.03 to 9.18 |
Invesco Municipal Trust
| 9.96 | 9.91 to 9.97 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.82 | 10.78 to 10.83 |
Invesco Senior Income Trust
| 4.26 | 4.25 to 4.27 |
Invesco Trust for Investment Grade New York Municipal
| 11.19 | 11.15 to 11.22 |
Invesco Trust for Investment Grade Municipals
| 10.23 | 10.18 to 10.24 |
Invitation Homes Inc.
| 34.07 | 33.23 to 34.36 |
Itau Unibanco Banco Holding SA
| 6.06 | 6.00 to 6.07 |
Jabil Inc.
| 110.38 | 110.30 to 112.77 |
JinkoSolar Holding Company Limited
| 21.48 | 20.71 to 21.48 |
John Hancock Pfd Income Fund II
| 16.59 | 16.59 to 16.70 |
John Hancock Preferred Income Fund
| 17.07 | 17.06 to 17.18 |
John Hancock Preferred Income Fund III
| 15.85 | 15.82 to 15.99 |
Johnson Controls International plc
| 68.77 | 67.71 to 69.23 |
KAR Auction Services, Inc
| 17.86 | 17.68 to 17.93 |
Kayne Anderson MLP/Midstream Investment Company
| 10.44 | 10.39 to 10.52 |
KBR, Inc.
| 65.77 | 65.74 to 67.27 |
Kenon Holdings Ltd.
| 25.79 | 25.59 to 26.49 |
Keysight Technologies Inc.
| 138.40 | 137.18 to 138.98 |
Kimbell Royalty Partners
| 16.79 | 16.64 to 16.90 |
Kinross Gold Corporation
| 8.61 | 8.55 to 8.75 |
Kirby Corporation
| 119.44 | 118.76 to 120.80 |
KNOT Offshore Partners LP
| 7.25 | 7.21 to 7.41 |
Knowles Corporation
| 18.56 | 18.27 to 18.72 |
Kohl's Corporation
| 20.51 | 20.13 to 20.61 |
Koninklijke Philips N.V.
| 25.76 | 25.69 to 25.88 |
Korea Fund, Inc. (The)
| 24.60 | 24.49 to 24.64 |
Kosmos Energy Ltd.
| 5.46 | 5.39 to 5.55 |
Lamb Weston Holdings, Inc.
| 56.71 | 53.90 to 56.80 |
Las Vegas Sands Corp.
| 39.18 | 38.92 to 39.79 |
Lazard Global Total Return and Income Fund
| 16.42 | 16.42 to 16.66 |
Lee Enterprises, Incorporated
| 10.05 | 9.96 to 10.05 |
Lehman ABS Corporation
| 28.14 | 28.05 to 28.50 |
Lehman ABS Corporation
| 26.14 | 26.14 to 26.37 |
Leidos Holdings, Inc.
| 149.83 | 148.68 to 152.29 |
LG Display Co., Ltd.
| 4.12 | 4.12 to 4.29 |
Liberty All-Star Equity Fund
| 6.75 | 6.70 to 6.75 |
Liberty All-Star Growth Fund, Inc.
| 5.35 | 5.32 to 5.40 |
LightInTheBox Holding Co., Ltd.
| 0.71 | 0.67 to 0.73 |
Lions Gate Entertainment Corporation
| 8.52 | 8.25 to 8.59 |
Lions Gate Entertainment Corporation
| 7.88 | 7.61 to 7.91 |
Lithium Americas Corp.
| 2.83 | 2.72 to 2.83 |
Live Nation Entertainment, Inc.
| 93.64 | 92.36 to 94.61 |
LiveRamp Holdings, Inc.
| 30.25 | 30.10 to 30.60 |
LMP Capital and Income Fund Inc.
| 15.55 | 15.49 to 15.75 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 6.53 | 6.49 to 6.61 |
Macro Bank Inc.
| 51.88 | 51.27 to 52.25 |
Macy's Inc
| 16.57 | 16.47 to 16.68 |
Magna International, Inc.
| 43.53 | 42.90 to 43.66 |
MagnaChip Semiconductor Corporation
| 4.95 | 4.85 to 4.95 |
Maiden Holdings, Ltd.
| 14.95 | 14.88 to 15.24 |
Maiden Holdings, Ltd.
| 17.39 | 17.28 to 17.85 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 16.56 | 16.51 to 16.64 |
Manulife Financial Corp
| 26.00 | 25.88 to 26.15 |
Marathon Oil Corporation
| 27.87 | 27.63 to 28.04 |
Marriot Vacations Worldwide Corporation
| 85.46 | 84.17 to 86.95 |
Marsh & McLennan Companies, Inc.
| 217.97 | 216.36 to 219.81 |
Mastercard Incorporated
| 438.18 | 432.11 to 440.78 |
Matador Resources Company
| 61.44 | 60.58 to 61.88 |
MaxLinear, Inc
| 12.78 | 12.48 to 14.28 |
MBIA, Inc.
| 4.77 | 4.46 to 4.82 |
McDonald's Corporation
| 252.00 | 250.75 to 254.05 |
McEwen Mining Inc.
| 9.12 | 9.02 to 9.30 |
Medtronic plc
| 78.70 | 78.32 to 79.45 |
Merck & Company, Inc.
| 125.26 | 125.05 to 128.73 |
Mesa Royalty Trust
| 8.29 | 8.23 to 8.55 |
Methode Electronics, Inc.
| 12.87 | 12.74 to 13.23 |
Mexico Equity and Income Fund, Inc. (The)
| 9.59 | 9.43 to 9.61 |
Mexico Fund, Inc. (The)
| 15.80 | 15.72 to 16.00 |
MFA Financial, Inc.
| 11.16 | 11.08 to 11.24 |
MFS Municipal Income Trust
| 5.37 | 5.35 to 5.39 |
MGM Resorts International
| 41.84 | 41.33 to 42.22 |
Mid-America Apartment Communities, Inc.
| 142.50 | 140.13 to 143.41 |
Minerals Technologies Inc.
| 80.50 | 80.39 to 87.92 |
Mitsubishi UFJ Financial Group Inc
| 11.13 | 11.08 to 11.16 |
Mizuho Financial Group, Inc.
| 4.29 | 4.27 to 4.31 |
Modine Manufacturing Company
| 104.15 | 101.01 to 104.91 |
MOGU Inc.
| 2.31 | 2.24 to 2.31 |
Monmouth Real Estate Investment Corporation
| 19.10 | 19.00 to 19.65 |
Morgan Stanley China A Share Fund Inc.
| 11.38 | 11.30 to 11.40 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.77 | 4.72 to 4.77 |
Morgan Stanley India Investment Fund, Inc.
| 27.13 | 27.11 to 27.29 |
MSA Safety Incorporporated
| 189.58 | 188.45 to 193.22 |
Murphy Oil Corporation
| 40.26 | 39.81 to 40.51 |
MV Oil Trust
| 9.21 | 9.16 to 9.40 |
NACCO Industries, Inc.
| 30.88 | 30.65 to 33.47 |
National Bank Holdings Corporation
| 43.33 | 42.98 to 43.80 |
National Steel Company
| 2.13 | 2.09 to 2.14 |
National Storage Affiliates Trust
| 43.46 | 42.96 to 43.56 |
Natural Gas Services Group, Inc.
| 20.34 | 19.87 to 20.46 |
Natural Resource Partners LP
| 89.58 | 89.22 to 90.81 |
Navigant Consulting, Inc.
| 0.55 | 0.55 to 0.58 |
Navigator Holdings Ltd.
| 16.23 | 16.13 to 16.35 |
Navios Maritime Partners LP
| 47.22 | 46.51 to 47.48 |
New Germany Fund, Inc. (The)
| 8.31 | 8.31 to 8.34 |
New Oriental Education & Technology Group, Inc.
| 73.40 | 70.33 to 74.49 |
Newmont Mining Corporation
| 46.73 | 46.13 to 47.17 |
Nexa Resources S.A.
| 7.24 | 7.09 to 7.42 |
NextEra Energy Partners, LP
| 26.20 | 25.76 to 26.66 |
NGL ENERGY PARTNERS LP
| 4.68 | 4.64 to 4.78 |
Nike, Inc.
| 72.56 | 71.87 to 72.78 |
NIO Inc.
| 4.43 | 4.24 to 4.43 |
Nomura Holdings Inc ADR
| 5.78 | 5.76 to 5.79 |
Nordic American Tankers Limited
| 3.64 | 3.61 to 3.74 |
Nordstrom, Inc.
| 22.11 | 21.26 to 22.14 |
North European Oil Royality Trust
| 6.32 | 6.25 to 6.33 |
Novo Nordisk A/S
| 126.73 | 126.36 to 128.26 |
NRG Energy, Inc.
| 73.71 | 73.09 to 75.13 |
Nucor Corporation
| 160.89 | 156.33 to 162.42 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 12.64 | 12.58 to 12.68 |
Nuveen Core Equity Alpha Fund
| 14.77 | 14.66 to 14.84 |
Nuveen Global High Income Fund
| 12.74 | 12.72 to 12.78 |
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.65 | 11.62 to 11.68 |
Nuveen Massachusetts Municipal Income Fund
| 11.15 | 11.12 to 11.17 |
Nuveen Mortgage Opportunity Term Fund
| 17.94 | 17.84 to 18.06 |
Nuveen Municipal High Income Opportunity Fund
| 10.65 | 10.63 to 10.70 |
Nuveen New Jersey Quality Municipal Income Fund
| 12.51 | 12.47 to 12.55 |
Nuveen New York AMT-Free Quality Municipal
| 10.94 | 10.90 to 10.95 |
Nuveen New York Municipal Value Fund, Inc.
| 8.30 | 8.28 to 8.34 |
Nuveen New York Quality Municipal Income Fund
| 11.28 | 11.24 to 11.32 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 12.30 | 12.28 to 12.35 |
Nuveen Preferred & Income Opportunities Fund
| 7.59 | 7.59 to 7.64 |
Nuveen Quality Municipal Income Fund
| 11.76 | 11.75 to 11.78 |
Nuveen Real Asset Income and Growth Fund
| 12.41 | 12.39 to 12.54 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.17 | 13.13 to 13.22 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 16.29 | 16.19 to 16.35 |
Nuveen Select Maturities Municipal Fund
| 9.02 | 9.00 to 9.04 |
Nuveen Select Tax Free Income Portfolio
| 14.56 | 14.50 to 14.58 |
nVent Electric plc
| 70.54 | 70.35 to 72.92 |
Occidental Petroleum Corporation
| 60.54 | 59.96 to 60.76 |
Olin Corporation
| 44.59 | 43.00 to 45.17 |
ONEOK, Inc.
| 82.02 | 81.24 to 82.45 |
Oppenheimer Holdings, Inc.
| 52.94 | 52.10 to 57.45 |
Oracle Corporation
| 139.01 | 138.38 to 139.96 |
Orchid Island Capital, Inc.
| 8.24 | 8.13 to 8.34 |
Orion Group Holdings, Inc.
| 8.54 | 8.01 to 8.93 |
Orix Corp Ads
| 115.93 | 115.31 to 116.19 |
Osisko Gold Royalties Ltd
| 17.37 | 17.19 to 17.51 |
Palo Alto Networks, Inc.
| 326.81 | 321.27 to 329.16 |
Pampa Energia S.A.
| 46.06 | 45.50 to 46.60 |
Park Electrochemical Corporation
| 13.31 | 12.75 to 13.32 |
Peabody Energy Corporation
| 22.23 | 21.81 to 22.24 |
PennyMac Financial Services, Inc.
| 99.91 | 99.35 to 101.72 |
PennyMac Mortgage Investment Trust
| 13.76 | 13.61 to 13.81 |
Penumbra, Inc.
| 178.43 | 176.66 to 191.53 |
Permian Basin Royalty Trust
| 11.39 | 11.39 to 11.80 |
Petroleo Brasileiro S.A.- Petrobras
| 14.47 | 14.36 to 14.55 |
Petroleo Brasileiro S.A.- Petrobras
| 13.31 | 13.23 to 13.43 |
Phoenix New Media Limited
| 3.37 | 3.20 to 3.43 |
PIMCO California Municipal Income Fund
| 9.39 | 9.36 to 9.44 |
Pimco California Municipal Income Fund II
| 5.89 | 5.88 to 5.90 |
PIMCO California Municipal Income Fund III
| 7.19 | 7.17 to 7.24 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 7.53 | 7.50 to 7.59 |
Pimco Corporate & Income Opportunity Fund
| 14.24 | 14.23 to 14.27 |
Pimco Global Stocksplus & Income Fund
| 7.65 | 7.60 to 7.77 |
PIMCO Municipal Income Fund
| 9.23 | 9.17 to 9.26 |
Pimco Municipal Income Fund II
| 8.47 | 8.46 to 8.51 |
PIMCO Municipal Income Fund III
| 7.71 | 7.65 to 7.73 |
PIMCO New York Municipal Income Fund
| 7.81 | 7.79 to 7.83 |
Pimco New York Municipal Income Fund II
| 7.46 | 7.44 to 7.48 |
PIMCO New York Municipal Income Fund III
| 5.95 | 5.93 to 5.96 |
Pioneer Floating Rate Trust
| 9.80 | 9.79 to 9.83 |
Pioneer High Income Trust
| 7.61 | 7.59 to 7.62 |
Pioneer Municipal High Income Trust
| 9.13 | 9.06 to 9.17 |
Pitney Bowes Inc.
| 6.74 | 6.62 to 6.87 |
Plains All American Pipeline, L.P.
| 18.38 | 18.00 to 18.53 |
Plains Group Holdings, L.P.
| 19.37 | 19.00 to 19.47 |
Planet Fitness, Inc.
| 74.99 | 74.42 to 76.42 |
POSCO
| 65.36 | 64.53 to 65.49 |
PPG Industries, Inc.
| 127.55 | 125.56 to 127.61 |
Precision Drilling Corporation
| 73.07 | 71.50 to 73.48 |
Prestige Consumer Healthcare Inc.
| 70.68 | 70.38 to 71.78 |
Principal Real Estate Income Fund
| 10.45 | 10.45 to 10.54 |
Progressive Corporation (The)
| 215.68 | 213.09 to 216.32 |
Prudential Financial, Inc.
| 25.89 | 25.62 to 25.90 |
Prudential Financial, Inc.
| 124.14 | 123.44 to 124.98 |
Prudential Public Limited Company
| 18.01 | 17.69 to 18.01 |
PT Telekomunikasi Indonesia, Tbk
| 19.18 | 19.04 to 19.22 |
Public Storage
| 300.74 | 295.44 to 301.94 |
Pure Storage, Inc.
| 58.27 | 57.78 to 58.97 |
Putnam Managed Municipal Income Trust
| 6.19 | 6.19 to 6.23 |
Putnam Master Intermediate Income Trust
| 3.28 | 3.24 to 3.29 |
Putnam Premier Income Trust
| 3.62 | 3.59 to 3.62 |
PVH Corp.
| 100.05 | 98.78 to 101.29 |
Quad Graphics, Inc
| 5.86 | 5.80 to 6.09 |
Quanta Services, Inc.
| 256.73 | 253.75 to 259.15 |
Qudian Inc.
| 1.91 | 1.89 to 1.93 |
Ralph Lauren Corporation
| 168.10 | 162.66 to 169.58 |
Range Resources Corporation
| 31.78 | 31.26 to 31.91 |
Regal Beloit Corporation
| 292.02 | 289.56 to 295.41 |
Reinsurance Group of America, Incorporated
| 25.20 | 25.18 to 25.31 |
RenaissanceRe Holdings Ltd.
| 224.50 | 221.30 to 228.70 |
Renesola Ltd.
| 1.70 | 1.70 to 1.76 |
Republic Services, Inc.
| 190.30 | 188.82 to 192.00 |
ResMed Inc.
| 197.04 | 196.43 to 207.04 |
Restaurant Brands International Inc.
| 67.98 | 67.97 to 69.59 |
Rexford Industrial Realty, Inc.
| 49.05 | 48.19 to 49.29 |
Rio Tinto Plc
| 65.06 | 64.62 to 65.45 |
Ritchie Bros. Auctioneers Incorporated
| 79.17 | 78.22 to 79.63 |
RiverNorth Opportunities Fund, Inc.
| 12.17 | 12.13 to 12.30 |
RLJ Lodging Trust
| 9.52 | 9.40 to 9.58 |
Robert Half International Inc.
| 62.31 | 60.33 to 62.38 |
Rockwell Automation, Inc.
| 277.04 | 273.48 to 278.63 |
Rogers Corporation
| 123.15 | 121.01 to 129.14 |
Rollins, Inc.
| 45.93 | 45.58 to 46.76 |
Roper Technologies, Inc.
| 548.53 | 542.27 to 553.55 |
Royal Bank Of Canada
| 110.67 | 109.65 to 111.02 |
Royal Caribbean Cruises Ltd.
| 153.56 | 152.05 to 156.65 |
Ryman Hospitality Properties, Inc.
| 101.75 | 99.87 to 102.42 |
Sabine Royalty Trust
| 63.96 | 63.18 to 64.81 |
Safe Bulkers, Inc
| 5.45 | 5.36 to 5.51 |
San Juan Basin Royalty Trust
| 3.88 | 3.86 to 3.94 |
SandRidge Energy, Inc.
| 13.33 | 13.27 to 13.65 |
Scorpio Tankers Inc.
| 72.69 | 72.41 to 73.95 |
Sea Limited
| 65.34 | 64.30 to 66.89 |
SEACOR Marine Holdings Inc.
| 14.05 | 14.00 to 14.52 |
Sensata Technologies Holding plc
| 38.23 | 37.53 to 38.56 |
Sensient Technologies Corporation
| 76.64 | 76.39 to 80.36 |
Seritage Growth Properties
| 4.97 | 4.92 to 5.03 |
Shake Shack, Inc.
| 80.11 | 78.57 to 80.62 |
Ship Finance International Limited
| 11.80 | 11.72 to 12.00 |
Shopify Inc.
| 59.94 | 59.81 to 61.52 |
Signet Jewelers Limited
| 83.04 | 82.48 to 83.73 |
SilverBow Resorces, Inc.
| 37.73 | 37.44 to 38.90 |
Skechers U.S.A., Inc.
| 64.72 | 63.46 to 65.93 |
SM Energy Company
| 45.91 | 45.29 to 46.34 |
Snap Inc.
| 13.33 | 13.25 to 13.72 |
Sociedad Quimica y Minera S.A.
| 38.33 | 37.77 to 38.90 |
Source Capital, Inc.
| 43.52 | 43.48 to 43.80 |
Southern Company (The)
| 23.55 | 23.37 to 23.55 |
Southern Copper Corporation
| 105.42 | 104.18 to 106.17 |
Southwest Airlines Company
| 27.23 | 27.03 to 28.13 |
Southwestern Energy Company
| 6.53 | 6.26 to 6.63 |
Special Opportunities Fund Inc.
| 13.32 | 13.25 to 13.45 |
SPX Corporation
| 149.40 | 147.38 to 150.77 |
Square, Inc.
| 60.18 | 59.86 to 61.66 |
STARWOOD PROPERTY TRUST, INC.
| 19.90 | 19.51 to 19.90 |
STMicroelectronics N.V.
| 33.99 | 33.16 to 33.99 |
Stone Harbor Emerging Markets Income Fund
| 5.25 | 5.25 to 5.30 |
Stoneridge, Inc.
| 16.50 | 16.13 to 16.70 |
STRATS Trust
| 9.40 | 9.31 to 9.40 |
Stryker Corporation
| 331.67 | 325.34 to 334.07 |
Studio City International Holdings Limited
| 6.55 | 6.55 to 6.60 |
Suburban Propane Partners, L.P.
| 18.69 | 18.41 to 18.80 |
Sun Life Financial Inc.
| 49.90 | 49.71 to 50.16 |
Sunoco LP
| 54.83 | 54.52 to 55.54 |
Sunstone Hotel Investors, Inc.
| 10.40 | 10.24 to 10.42 |
SunTrust Banks, Inc.
| 0.43 | 0.41 to 0.44 |
Superior Industries International, Inc.
| 3.30 | 3.26 to 3.40 |
Suzano Papel e Celulose S.A.
| 9.18 | 9.15 to 9.30 |
Synthetic Fixed-Income Securities, Inc.
| 25.15 | 24.85 to 25.60 |
Sysco Corporation
| 72.85 | 72.20 to 73.52 |
Taiwan Fund, Inc. (The)
| 41.78 | 41.16 to 42.28 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 161.94 | 159.19 to 164.59 |
Talos Energy, Inc.
| 11.59 | 11.49 to 11.82 |
Tapestry, Inc.
| 40.82 | 40.03 to 41.01 |
Targa Resources, Inc.
| 131.57 | 131.25 to 133.07 |
Target Corporation
| 149.00 | 147.25 to 149.99 |
Teck Resources Ltd
| 47.45 | 45.90 to 48.48 |
Teekay Tankers Ltd.
| 62.61 | 62.08 to 63.30 |
Tekla World Healthcare Fund
| 13.01 | 12.90 to 13.10 |
Teladoc Health, Inc.
| 9.37 | 9.26 to 9.59 |
Telecom Argentina Stet - France Telecom S.A.
| 6.32 | 6.28 to 6.48 |
Teleflex Incorporated
| 220.30 | 217.30 to 223.31 |
Telefonica Brasil S.A.
| 8.62 | 8.60 to 8.70 |
Telephone and Data Systems, Inc.
| 28.94 | 28.83 to 28.94 |
Telephone and Data Systems, Inc.
| 20.95 | 20.53 to 20.98 |
Templeton Dragon Fund, Inc.
| 7.79 | 7.77 to 7.81 |
Templeton Emerging Markets Fund
| 12.43 | 12.34 to 12.44 |
Templeton Emerging Markets Income Fund, Inc.
| 5.44 | 5.40 to 5.53 |
Tencent Music Entertainment Group
| 14.09 | 13.82 to 14.45 |
Tenneco Inc.
| 25.46 | 24.96 to 25.69 |
Teradata Corporation
| 32.14 | 31.62 to 32.30 |
Ternium S.A.
| 36.17 | 35.50 to 36.51 |
The AES Corporation
| 17.52 | 17.37 to 17.67 |
The Central and Eastern Europe Fund, Inc.
| 10.85 | 10.57 to 11.15 |
The Charles Schwab Corporation
| 66.60 | 66.48 to 67.40 |
Thomson Reuters Corp
| 161.70 | 161.11 to 163.51 |
Tidewater Inc.
| 98.31 | 97.00 to 102.39 |
Tilly's, Inc.
| 5.49 | 5.39 to 5.68 |
TJX Companies, Inc. (The)
| 111.83 | 111.51 to 112.52 |
Tortoise Energy Independence Fund, Inc.
| 34.93 | 34.49 to 34.93 |
Tortoise Energy Infrastructure Corporation
| 34.89 | 34.75 to 35.13 |
Tortoise Midstream Energy Fund, Inc.
| 42.72 | 42.67 to 43.35 |
Tortoise Pipeline & Energy Fund, Inc.
| 35.29 | 34.82 to 35.29 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 16.12 | 16.10 to 16.38 |
Toyota Motor Corp Ltd Ord
| 192.52 | 190.51 to 192.84 |
TPG RE Finance Trust, Inc.
| 9.00 | 8.86 to 9.13 |
TPG Specialty Lending, Inc.
| 21.01 | 20.85 to 21.04 |
Transdigm Group Incorporated
| 1234.86 | 1232.63 to 1253.19 |
Transportadora De Gas Sa Ord B
| 17.44 | 17.33 to 17.70 |
Triumph Group, Inc.
| 16.67 | 16.57 to 16.91 |
Tupperware Brands Corporation
| 1.31 | 1.25 to 1.34 |
Turkcell Iletisim Hizmetleri AS
| 7.94 | 7.90 to 8.00 |
UBS AG
| 30.55 | 30.33 to 30.63 |
Ultrapar Participacoes S.A.
| 4.06 | 3.92 to 4.07 |
United Microelectronics Corporation
| 7.70 | 7.59 to 7.75 |
United Parcel Service, Inc.
| 128.83 | 128.46 to 129.86 |
United States Cellular Corporation
| 52.20 | 51.70 to 53.37 |
UNIVERSAL INSURANCE HOLDINGS INC
| 19.10 | 18.79 to 21.70 |
Unum Group
| 53.24 | 53.05 to 53.64 |
Unum Group
| 24.93 | 24.80 to 25.07 |
USA Compression Partners, LP
| 23.05 | 22.82 to 23.14 |
USANA Health Sciences, Inc.
| 42.62 | 41.57 to 42.97 |
VALE S.A.
| 10.86 | 10.75 to 10.93 |
Valvoline Inc.
| 45.60 | 45.12 to 45.75 |
Verizon Communications Inc.
| 40.09 | 39.65 to 40.17 |
Vermilion Energy Inc.
| 10.36 | 10.21 to 10.43 |
Viad Corp
| 34.70 | 33.35 to 34.89 |
Vipshop Holdings Limited
| 13.45 | 13.29 to 13.57 |
Virtus Global Multi-Sector Income Fund
| 7.64 | 7.62 to 7.65 |
Visa Inc.
| 259.46 | 255.59 to 261.20 |
Vistra Energy Corp.
| 71.12 | 70.12 to 72.30 |
VOC Energy Trust
| 5.30 | 5.08 to 5.35 |
Voya Asia Pacific High Dividend Equity Income Fund
| 6.36 | 6.33 to 6.44 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.32 | 5.30 to 5.34 |
Voya Infrastructure, Industrials and Materials Fund
| 10.30 | 10.30 to 10.42 |
W&T Offshore, Inc.
| 2.38 | 2.34 to 2.41 |
Wabash National Corporation
| 21.08 | 20.48 to 21.17 |
Walmart Inc.
| 69.78 | 68.83 to 70.24 |
Walt Disney Company (The)
| 89.93 | 89.34 to 90.55 |
Warrior Met Coal, Inc.
| 69.47 | 67.17 to 69.62 |
Waste Connections, Inc.
| 175.66 | 174.90 to 177.09 |
Waste Management, Inc.
| 196.96 | 196.59 to 200.79 |
Wells Fargo Global Dividend Opportunity Fund
| 4.84 | 4.83 to 4.88 |
WESCO International, Inc.
| 170.50 | 170.20 to 175.10 |
West Pharmaceutical Services, Inc.
| 284.76 | 275.49 to 289.45 |
Western Asset Emerging Markets Debt Fund Inc
| 9.61 | 9.55 to 9.63 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 12.43 | 12.40 to 12.50 |
Western Asset Global High Income Fund Inc
| 7.05 | 7.04 to 7.10 |
Western Asset High Income Fund II Inc.
| 4.36 | 4.35 to 4.38 |
Western Asset Intermediate Muni Fund Inc
| 7.91 | 7.88 to 7.92 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 12.12 | 12.08 to 12.15 |
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.48 | 8.45 to 8.48 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.00 | 7.94 to 8.00 |
Western Midstream Partners, LP
| 39.81 | 39.44 to 40.58 |
Westinghouse Air Brake Technologies Corporation
| 159.69 | 158.85 to 161.14 |
Westlake Chemical Corporation
| 143.03 | 140.60 to 143.94 |
Westlake Chemical Partners LP
| 23.04 | 22.75 to 23.17 |
WEX Inc.
| 180.44 | 174.60 to 183.16 |
Wheaton Precious Metals Corp.
| 58.30 | 58.19 to 59.38 |
Whirlpool Corporation
| 99.53 | 99.14 to 102.71 |
Whitestone REIT
| 13.94 | 13.84 to 14.07 |
WideOpenWest, Inc.
| 5.18 | 5.08 to 5.22 |
Williams Companies, Inc. (The)
| 42.52 | 41.84 to 42.68 |
Wipro Limited
| 6.20 | 6.18 to 6.27 |
X Financial
| 4.37 | 4.33 to 4.39 |
Xenia Hotels & Resorts, Inc.
| 14.29 | 13.99 to 14.37 |
Xerox Corporation
| 11.03 | 10.52 to 11.19 |
XPO Logistics, Inc.
| 109.70 | 106.33 to 114.15 |
Yelp Inc.
| 36.42 | 35.87 to 36.67 |
Yirendai Ltd.
| 4.64 | 4.55 to 4.69 |
YPF Sociedad Anonima
| 19.98 | 19.79 to 20.19 |
Yum China Holdings, Inc.
| 30.01 | 29.42 to 30.19 |
Yum! Brands, Inc.
| 128.05 | 127.41 to 129.04 |
ZTO Express (Cayman) Inc.
| 19.17 | 18.81 to 19.37 |