Login or Join
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

5198 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 3.12 2.96 to 3.24
180 Degree Capital Corp. 7.40 7.29 to 7.40
1-800 FLOWERS.COM, Inc. 24.01 23.50 to 25.24
2U, Inc. 16.43 15.87 to 16.96
360 Finance, Inc. 19.94 19.28 to 20.08
8x8 Inc 16.49 16.26 to 16.81
AAON, Inc. 71.46 70.38 to 72.07
Abeona Therapeutics Inc. 0.27 0.26 to 0.30
ABIOMED, Inc. 301.22 295.61 to 311.11
AC Immune SA 4.82 4.62 to 4.84
Acacia Research Corporation 4.79 4.72 to 4.86
Acadia Healthcare Company, Inc. 57.63 56.29 to 57.69
ACADIA Pharmaceuticals Inc. 23.05 21.66 to 23.07
Accelerate Diagnostics, Inc. 4.10 3.79 to 4.12
Accuray Incorporated 4.24 4.17 to 4.41
AcelRx Pharmaceuticals, Inc. 0.52 0.49 to 0.52
Acer Therapeutics Inc. 2.21 2.15 to 2.29
Aceto Corporation 14.56 13.55 to 14.64
ACI Worldwide, Inc. 34.55 34.17 to 34.75
Aclaris Therapeutics, Inc. 10.81 10.42 to 11.04
Acorda Therapeutics, Inc. 2.16 2.13 to 2.28
Activision Blizzard, Inc 65.39 62.99 to 65.54
Adamis Pharmaceuticals Corporation 0.61 0.60 to 0.66
Adaptimmune Therapeutics plc 3.30 3.16 to 3.40
Addus HomeCare Corporation 85.05 82.55 to 85.13
ADDvantage Technologies Group, Inc. 1.37 1.33 to 1.43
Adial Pharmaceuticals, Inc 2.62 2.50 to 2.65
Adobe Inc. 520.60 511.27 to 522.57
ADTRAN, Inc. 19.64 19.24 to 19.65
Advanced Emissions Solutions, Inc. 6.60 6.52 to 6.88
Advanced Micro Devices, Inc. 136.88 131.43 to 137.00
Adverum Biotechnologies, Inc. 1.65 1.55 to 1.66
AdvisorShares Dorsey Wright Micro-Cap ETF 36.50 36.38 to 36.50
AdvisorShares Dorsey Wright Short ETF 8.30 8.30 to 8.42
AdvisorShares Sabretooth ETF 20.11 19.52 to 20.16
Aehr Test Systems 13.38 13.23 to 14.19
Aemetis, Inc 10.38 10.36 to 11.05
AeroVironment, Inc. 60.96 59.57 to 61.06
AEterna Zentaris Inc. 0.36 0.35 to 0.37
Aethlon Medical, Inc. 1.80 1.73 to 1.82
Affimed N.V. 4.44 4.20 to 4.45
Agenus Inc. 3.05 2.87 to 3.06
Agile Therapeutics, Inc. 0.38 0.36 to 0.42
Agilysys, Inc. 40.99 39.72 to 42.07
AGM Group Holdings Inc. 2.29 2.23 to 2.49
AGNC Investment Corp. 15.31 15.14 to 15.41
AgroFresh Solutions, Inc. 2.07 1.99 to 2.20
Aileron Therapeutics, Inc. 0.49 0.48 to 0.50
Air Transport Services Group, Inc 28.00 27.06 to 28.01
Akamai Technologies, Inc. 112.62 111.92 to 113.44
Akari Therapeutics Plc 1.45 1.45 to 1.49
Akebia Therapeutics, Inc. 2.20 2.04 to 2.21
Akoustis Technologies, Inc. 5.89 5.80 to 6.19
Alarm.com Holdings, Inc. 78.35 76.50 to 79.07
Alberton Acquisition Corporation 0.20 0.19 to 0.21
Aldeyra Therapeutics, Inc. 3.78 3.55 to 3.78
Alector, Inc. 17.51 16.51 to 17.65
Alico, Inc. 37.42 37.00 to 37.82
Align Technology, Inc. 524.63 510.83 to 529.41
Alimera Sciences, Inc. 4.52 4.46 to 4.81
Alithya Group inc. 2.50 2.50 to 2.55
ALJ Regional Holdings, Inc. 1.71 1.65 to 1.72
Allakos Inc. 7.64 7.44 to 7.97
Allena Pharmaceuticals, Inc. 0.45 0.43 to 0.47
Alliant Energy Corporation 60.07 59.82 to 60.95
Allied Healthcare Products, Inc. 4.56 4.38 to 4.80
Allied Motion Technologies, Inc. 39.37 38.57 to 39.38
Allogene Therapeutics, Inc. 13.28 11.74 to 13.34
Allot Ltd. 11.34 11.17 to 11.98
Allscripts Healthcare Solutions, Inc. 17.88 17.50 to 17.91
Alnylam Pharmaceuticals, Inc. 148.50 142.69 to 152.42
Alpha and Omega Semiconductor Limited 50.79 48.25 to 51.14
Alphabet Inc. 2795.73 2750.00 to 2824.01
Alphabet Inc. 2789.61 2739.97 to 2814.84
AlphaMark Actively Managed Small Cap ETF 29.97 29.60 to 29.97
Alpine Immune Sciences, Inc. 10.41 9.33 to 10.56
Altair Engineering Inc. 64.20 62.91 to 65.41
Altimmune, Inc. 7.84 7.37 to 7.94
Altra Industrial Motion Corp. 50.62 49.11 to 50.78
Amazon.com, Inc. 3242.76 3196.01 to 3245.00
Ambarella, Inc. 155.82 152.23 to 158.07
Amedisys Inc 146.79 142.15 to 147.89
Amerco 676.21 672.62 to 687.88
America Movil, S.A.B. de C.V. 20.32 20.27 to 20.54
American Airlines Group, Inc. 18.49 18.40 to 19.16
American Finance Trust, Inc. 8.92 8.81 to 8.98
American National Insurance Company 188.73 188.65 to 188.94
American Public Education, Inc. 22.60 22.07 to 22.64
American Software, Inc. 24.93 24.27 to 24.97
American Superconductor Corporation 9.60 9.14 to 9.65
American Woodmark Corporation 64.77 63.95 to 64.85
America's Car-Mart, Inc. 99.50 98.14 to 100.19
Amicus Therapeutics, Inc. 10.53 10.01 to 10.62
Amyris, Inc. 4.99 4.74 to 5.15
Analog Devices, Inc. 172.00 168.09 to 172.12
AnaptysBio, Inc. 33.74 31.92 to 34.05
Anavex Life Sciences Corp. 14.39 13.43 to 14.46
ANGI Homeservices Inc. 8.21 7.86 to 8.21
AngioDynamics, Inc. 22.63 21.59 to 22.71
ANI Pharmaceuticals, Inc. 43.03 42.01 to 43.12
Anika Therapeutics Inc. 34.21 33.72 to 34.45
ANSYS, Inc. 348.54 343.01 to 354.62
Apellis Pharmaceuticals, Inc. 40.36 37.66 to 41.07
Apollo Endosurgery, Inc. 5.91 5.77 to 6.21
Apollo Medical Holdings, Inc. 60.35 59.19 to 61.60
AppFolio, Inc. 115.01 112.21 to 116.70
Appian Corporation 55.62 53.03 to 56.16
Apple Inc. 173.07 171.09 to 173.78
Applied DNA Sciences Inc 4.04 3.94 to 4.06
Applied Genetic Technologies Corporation 1.74 1.67 to 1.75
Applied Optoelectronics, Inc. 4.11 4.04 to 4.24
Aptevo Therapeutics Inc. 7.22 6.90 to 7.24
Aptorum Group Limited 1.32 1.20 to 1.35
Aptose Biosciences, Inc. 1.34 1.29 to 1.36
Apyx Medical Corporation 11.63 11.23 to 11.94
Aqua Metals, Inc. 1.05 1.02 to 1.08
AquaBounty Technologies, Inc. 1.84 1.81 to 1.88
Aquestive Therapeutics, Inc. 3.69 3.48 to 3.70
Aravive, Inc. 2.43 2.38 to 2.53
Arbutus Biopharma Corporation 3.31 3.13 to 3.32
ARCA biopharma, Inc. 2.02 1.98 to 2.06
Arcadia Biosciences, Inc. 1.03 0.99 to 1.05
ArcBest Corporation 90.76 88.00 to 91.00
Arcimoto, Inc. 7.30 7.06 to 7.35
Arco Platform Limited 19.16 19.16 to 20.22
Arcturus Therapeutics Ltd. 33.48 30.51 to 33.82
Ardelyx, Inc. 0.93 0.89 to 0.94
Arena Pharmaceuticals, Inc. 92.65 92.33 to 92.78
argenx SE 291.50 282.04 to 292.60
Aridis Pharmaceuticals Inc. 1.54 1.37 to 1.56
Array BioPharma Inc. 13.08 12.87 to 13.62
Arrowhead Pharmaceuticals, Inc. 57.81 55.28 to 58.96
Artesian Resources Corporation 44.65 44.00 to 44.82
Art's-Way Manufacturing Co., Inc. 3.46 3.37 to 3.46
Arvinas, Inc. 67.42 63.64 to 68.10
Ascendis Pharma A/S 122.96 116.79 to 128.49
Asia Pacific Wire & Cable Corporation Limited 1.60 1.52 to 1.73
ASLAN Pharmaceuticals Limited 1.08 1.03 to 1.08
ASML Holding N.V. 744.53 728.17 to 746.60
Assembly Biosciences, Inc. 1.95 1.84 to 1.95
Assertio Therapeutics, Inc. 2.33 2.23 to 2.45
AstroNova, Inc. 13.13 12.81 to 13.50
Astrotech Corporation 0.67 0.63 to 0.67
Asure Software Inc 7.42 7.14 to 7.43
ATA Inc. 5.96 5.76 to 6.17
Athenex, Inc. 1.13 1.03 to 1.14
Athersys, Inc. 0.88 0.81 to 0.88
Atlantic American Corporation 2.72 2.67 to 3.05
Atlantica Yield plc 33.05 32.83 to 33.26
Atlas Air Worldwide Holdings 82.21 81.90 to 85.22
Atlassian Corporation Plc 297.39 284.37 to 302.98
ATN International, Inc. 40.77 40.51 to 41.76
Atomera Incorporated 16.48 16.11 to 17.08
Atossa Genetics Inc. 1.46 1.38 to 1.48
AtriCure, Inc. 65.44 63.17 to 66.71
aTyr Pharma, Inc. 6.70 6.48 to 6.80
AudioCodes Ltd. 32.78 32.07 to 33.28
AudioEye, Inc. 6.17 6.15 to 6.67
Aurinia Pharmaceuticals Inc 19.71 18.36 to 19.77
Aurora Mobile Limited 0.95 0.92 to 0.97
Autodesk, Inc. 259.10 251.14 to 261.37
Autolus Therapeutics plc 4.41 4.21 to 4.46
Automatic Data Processing, Inc. 228.75 226.93 to 231.34
AutoWeb, Inc. 3.23 3.14 to 3.32
Avadel Pharmaceuticals plc 6.46 6.13 to 6.51
Avalon GloboCare Corp. 0.75 0.72 to 0.77
Avenue Therapeutics, Inc. 0.88 0.87 to 0.91
AVEO Pharmaceuticals, Inc. 3.95 3.76 to 3.98
Aviat Networks, Inc. 31.46 30.01 to 31.86
Avid Bioservices, Inc. 20.97 20.02 to 21.08
Avinger, Inc. 0.31 0.30 to 0.32
Avis Budget Group, Inc. 195.31 188.56 to 197.26
AVROBIO, Inc. 2.06 1.97 to 2.10
Aware, Inc. 3.04 3.00 to 3.05
AxoGen, Inc. 9.15 8.87 to 9.29
Axonics Modulation Technologies, Inc. 53.86 51.98 to 55.23
Axsome Therapeutics, Inc. 28.60 27.77 to 29.32
AXT Inc 8.54 8.29 to 8.56
Aytu BioScience, Inc. 1.35 1.31 to 1.37
B. Riley Financial, Inc. 80.81 80.50 to 84.26
B. Riley Financial, Inc. 24.99 24.87 to 24.99
B. Riley Financial, Inc. 24.89 24.80 to 24.90
B.O.S. Better Online Solutions 2.79 2.71 to 2.85
Balchem Corporation 155.52 154.10 to 156.99
Ballard Power Systems, Inc. 10.98 10.69 to 11.14
Bank First National Corporation 71.64 70.61 to 72.58
Bank of the James Financial Group, Inc. 15.71 15.46 to 15.78
BankFinancial Corporation 10.82 10.82 to 10.95
Baozun Inc. 13.49 13.20 to 13.71
Barrett Business Services, Inc. 65.95 65.00 to 66.79
Bassett Furniture Industries, Incorporated 15.43 15.39 to 16.65
Beacon Roofing Supply, Inc. 55.56 54.02 to 55.60
BeiGene, Ltd. 238.64 230.15 to 240.32
Bellerophon Therapeutics, Inc. 2.81 2.59 to 3.12
Bellicum Pharmaceuticals, Inc. 1.46 1.45 to 1.50
Benefitfocus, Inc. 10.62 10.47 to 11.26
Benitec Biopharma Limited 2.56 2.51 to 2.70
BeyondSpring, Inc. 3.88 3.69 to 3.94
BGC Partners, Inc. 4.38 4.29 to 4.40
Bilibili Inc. 38.69 37.44 to 38.81
Biocept, Inc. 3.30 3.20 to 3.40
BioDelivery Sciences International, Inc. 3.06 2.99 to 3.08
BIO-key International, Inc. 2.19 2.13 to 2.31
Biolase, Inc. 0.40 0.39 to 0.41
BioLife Solutions, Inc. 30.84 29.65 to 31.12
BioLineRx Ltd. 2.01 1.93 to 2.01
Bionano Genomics, Inc. 2.55 2.43 to 2.62
Bionano Genomics, Inc. 0.97 0.95 to 1.09
BiondVax Pharmaceuticals Ltd. 1.66 1.60 to 1.71
BioSig Technologies, Inc. 2.07 2.03 to 2.14
Bio-Techne Corp 390.11 383.10 to 401.99
BioTelemetry, Inc. 3.21 3.10 to 3.23
BioXcel Therapeutics, Inc. 19.50 18.01 to 19.65
Bison Capital Acquisition Corp. 10.22 10.19 to 10.22
BJ's Restaurants, Inc. 32.27 31.20 to 33.20
Blackbaud, Inc. 72.02 69.76 to 72.74
BlackLine, Inc. 88.96 87.08 to 91.60
Blink Charging Co. 23.38 22.52 to 23.48
Blink Charging Co. 18.80 18.15 to 18.80
Bloomin' Brands, Inc. 21.11 20.65 to 21.50
Blucora, Inc. 17.12 16.83 to 17.19
Blue Bird Corporation 15.85 15.52 to 15.94
bluebird bio, Inc. 8.73 8.18 to 8.76
Blueprint Medicines Corporation 78.00 74.75 to 78.31
Bonso Electronics International, Inc. 4.37 4.25 to 4.37
Bottomline Technologies, Inc. 56.36 56.35 to 56.52
Boxlight Corporation 1.11 1.10 to 1.14
Brainstorm Cell Therapeutics Inc. 3.55 3.32 to 3.61
Bridgeline Digital, Inc. 2.08 2.02 to 2.12
Brightcove Inc. 9.85 9.67 to 9.88
Brighthouse Financial, Inc. 26.38 26.38 to 26.50
Broadcom Inc. 596.37 592.00 to 600.38
Broadwind Energy, Inc. 1.85 1.75 to 1.90
BRP Inc. 81.20 80.52 to 81.97
Bruker Corporation 70.72 69.13 to 70.80
BSQUARE Corporation 1.64 1.60 to 1.66
Builders FirstSource, Inc. 78.68 77.22 to 80.40
C.H. Robinson Worldwide, Inc. 108.29 106.09 to 108.44
Cabot Microelectronics Corporation 187.65 186.19 to 188.93
Cadence Design Systems, Inc. 161.75 159.41 to 163.97
Cadiz, Inc. 3.31 3.15 to 3.37
Caesars Entertainment Corporation 82.84 81.11 to 84.92
Caladrius Biosciences, Inc. 0.82 0.76 to 0.83
Calamos Convertible and High Income Fund 15.46 15.33 to 15.78
Calamos Convertible Opportunities and Income Fund 14.70 14.63 to 15.08
Calamos Dynamic Convertible & Income Fund 29.43 29.25 to 29.89
Calamos Global Total Return Fund 15.19 14.90 to 15.24
Calamos Strategic Total Return Fund 18.66 18.45 to 18.80
CalAmp Corp. 6.18 6.15 to 6.39
Calavo Growers, Inc. 43.05 42.26 to 43.70
Calithera Biosciences, Inc. 0.54 0.52 to 0.55
Calyxt, Inc. 2.12 2.02 to 2.17
Camtek Ltd. 43.07 41.20 to 43.22
Canadian Solar Inc. 28.25 27.21 to 28.54
Capital Product Partners L.P. 15.90 15.60 to 16.04
Capital Southwest Corporation 24.70 24.70 to 25.14
Cara Therapeutics, Inc. 11.95 11.58 to 11.99
CareDx, Inc. 41.61 38.78 to 41.68
CareTrust REIT, Inc. 22.70 22.36 to 22.84
CarGurus, Inc. 31.94 30.71 to 32.00
Carrols Restaurant Group, Inc. 2.81 2.76 to 2.91
Carver Bancorp, Inc. 8.07 7.75 to 8.26
Casa Systems, Inc. 5.14 5.06 to 5.18
Casella Waste Systems, Inc. 76.31 76.00 to 77.90
Caseys General Stores, Inc. 191.16 189.39 to 196.10
CASI Pharmaceuticals, Inc. 0.72 0.72 to 0.78
Cass Information Systems, Inc 39.81 39.60 to 40.61
Castor Maritime Inc. 1.35 1.33 to 1.37
Catalyst Biosciences, Inc. 0.78 0.76 to 0.82
Catalyst Pharmaceuticals, Inc. 6.24 5.97 to 6.26
Cavco Industries, Inc. 283.72 277.79 to 284.24
CBAK Energy Technology, Inc. 1.29 1.26 to 1.31
CDW Corporation 191.64 188.16 to 193.32
Celcuity Inc. 11.53 10.50 to 11.85
Celldex Therapeutics, Inc. 31.91 28.94 to 31.94
Cellectis S.A. 7.29 7.03 to 7.35
Celsion Corporation 0.46 0.45 to 0.47
Celsius Holdings, Inc. 49.34 47.53 to 50.44
Celyad SA 3.85 3.82 to 3.99
Cemtrex Inc. 0.85 0.81 to 0.86
Cemtrex Inc. 0.05 0.04 to 0.05
Central Federal Corporation 20.50 20.50 to 20.70
Central Garden & Pet Company 48.57 48.14 to 48.98
Central Garden & Pet Company 44.77 44.10 to 45.14
Centrexion Therapeutics Corporation 2.25 2.18 to 2.35
Century Casinos, Inc. 10.86 10.62 to 11.35
Ceragon Networks Ltd. 2.46 2.41 to 2.50
Cerner Corporation 92.21 92.04 to 92.45
Cerus Corporation 5.84 5.69 to 5.94
CEVA, Inc. 40.56 39.55 to 40.76
Champions Oncology, Inc. 8.03 7.85 to 8.03
Charles & Colvard Ltd. 2.55 2.51 to 2.63
Chart Industries, Inc. 133.53 127.28 to 133.65
Charter Communications, Inc. 607.69 600.54 to 619.46
Check-Cap Ltd. 0.64 0.62 to 0.67
Check-Cap Ltd. 0.11 0.11 to 0.16
Checkpoint Therapeutics, Inc. 2.61 2.51 to 2.67
Chembio Diagnostics, Inc. 1.09 1.07 to 1.12
ChemoCentryx, Inc. 32.50 30.71 to 33.61
Chicken Soup for the Soul Entertainment, Inc. 13.54 12.78 to 13.55
Children's Place, Inc. (The) 73.55 70.85 to 73.78
Chimerix, Inc. 6.00 5.63 to 6.01
China Automotive Systems, Inc. 2.67 2.58 to 2.74
China Bat Group, Inc. 0.31 0.29 to 0.32
China HGS Real Estate, Inc. 1.93 1.92 to 2.21
China Jo-Jo Drugstores, Inc. 0.36 0.35 to 0.38
China SXT Pharmaceuticals, Inc. 0.54 0.47 to 0.79
ChinaNet Online Holdings, Inc. 0.90 0.88 to 0.92
ChromaDex Corporation 3.01 2.96 to 3.12
CHS Inc 27.95 27.86 to 28.20
Churchill Downs, Incorporated 212.73 210.10 to 218.16
Chuy's Holdings, Inc. 27.76 27.38 to 28.18
Cidara Therapeutics, Inc. 0.97 0.92 to 0.97
CIM Commercial Trust Corporation 7.52 7.33 to 7.56
Cinedigm Corp 1.07 1.05 to 1.11
Cintas Corporation 397.45 394.74 to 402.62
Cisco Systems, Inc. 61.36 60.94 to 61.50
Citi Trends, Inc. 57.36 55.54 to 61.24
Citius Pharmaceuticals, Inc. 1.53 1.45 to 1.54
Citizens Holding Company 18.20 18.20 to 18.51
Citrix Systems, Inc. 95.80 94.45 to 96.26
Clarus Corporation 23.70 23.62 to 24.16
Clean Energy Fuels Corp. 6.08 5.87 to 6.12
ClearBridge All Cap Growth ETF 47.59 47.02 to 47.76
ClearBridge Dividend Strategy ESG ETF 42.76 42.76 to 43.01
ClearBridge Large Cap Growth ESG ETF 57.06 56.36 to 57.15
Clearfield, Inc. 67.84 66.76 to 70.74
ClearOne, Inc. 1.18 1.16 to 1.32
Clearside Biomedical, Inc. 2.23 2.17 to 2.39
ClearSign Combustion Corporation 1.32 1.29 to 1.36
Clovis Oncology, Inc. 2.71 2.45 to 2.72
CME Group Inc. 223.19 219.29 to 223.40
Cocrystal Pharma, Inc. 0.60 0.57 to 0.61
Coda Octopus Group, Inc. 6.97 6.78 to 7.65
Codexis, Inc. 23.50 22.84 to 24.21
Co-Diagnostics, Inc. 8.86 8.60 to 8.92
Cogent Communications Holdings, Inc. 63.99 63.81 to 65.34
Cognex Corporation 70.66 69.71 to 71.26
Cognizant Technology Solutions Corporation 87.20 85.97 to 87.31
CohBar, Inc. 0.37 0.35 to 0.37
Coherent, Inc. 259.65 256.85 to 261.98
Coherus BioSciences, Inc. 13.90 13.40 to 14.03
Cohu, Inc. 36.35 34.33 to 36.35
Collegium Pharmaceutical, Inc. 18.54 17.97 to 18.57
Colliers International Group Inc. 138.74 138.25 to 141.36
CollPlant Holdings, Ltd. 11.71 11.52 to 12.47
Columbia Financial, Inc. 20.93 20.81 to 21.09
Columbia Sportswear Company 91.27 90.52 to 93.10
CommScope Holding Company, Inc. 10.18 10.02 to 10.60
Communications Systems, Inc. 2.34 2.26 to 2.34
Compugen Ltd. 3.89 3.72 to 3.93
Computer Programs and Systems, Inc. 29.18 28.84 to 29.23
Computer Task Group, Incorporated 8.59 8.02 to 8.74
comScore, Inc. 3.23 3.16 to 3.23
Comtech Telecommunications Corp. 23.07 22.67 to 23.35
Concert Pharmaceuticals, Inc. 3.15 3.00 to 3.16
Concrete Pumping Holdings, Inc. 8.46 8.36 to 8.92
ConforMIS, Inc. 0.67 0.66 to 0.70
CONMED Corporation 135.24 132.27 to 136.46
Conn's, Inc. 22.87 22.60 to 24.57
Consolidated Communications Holdings, Inc. 7.16 7.11 to 7.25
Consolidated Water Co. Ltd. 10.08 9.88 to 10.14
Construction Partners, Inc. 26.71 25.83 to 26.91
Consumer Portfolio Services, Inc. 10.89 10.38 to 11.02
ContraFect Corporation 2.52 2.38 to 2.55
Copart, Inc. 136.71 134.21 to 138.55
Corbus Pharmaceuticals Holdings, Inc. 0.54 0.51 to 0.54
Corcept Therapeutics Incorporated 18.45 18.03 to 18.52
CorVel Corp. 192.92 190.03 to 206.98
Corvus Pharmaceuticals, Inc. 2.25 2.13 to 2.26
CoStar Group, Inc. 74.53 73.08 to 74.80
Costco Wholesale Corporation 502.99 501.86 to 512.98
Coupa Software Incorporated 138.44 135.28 to 143.11
Covetrus, Inc. 16.27 15.80 to 16.49
Cowen Inc. 35.07 34.12 to 35.40
Cowen Inc. 26.56 26.51 to 26.94
CPS Technologies Corp. 3.53 3.35 to 3.57
CRA International,Inc. 88.47 86.66 to 88.97
Cracker Barrel Old Country Store, Inc. 129.15 127.26 to 130.65
Creative Realities, Inc. 1.28 1.27 to 1.33
Creative Realities, Inc. 0.12 0.11 to 0.12
Credit Acceptance Corporation 577.00 568.37 to 594.00
Crinetics Pharmaceuticals, Inc. 24.01 22.92 to 24.04
CRISPR Therapeutics AG 67.77 65.03 to 68.67
Criteo S.A. 35.78 34.76 to 36.21
Crocs, Inc. 122.54 118.21 to 125.81
Cronos Group Inc. 3.93 3.79 to 3.94
Cross Country Healthcare, Inc. 22.81 22.51 to 23.56
Crown Crafts, Inc. 7.12 7.10 to 7.14
CryoPort, Inc. 45.50 44.25 to 46.98
CSG Systems International, Inc. 57.52 57.13 to 58.39
CSP Inc. 8.65 8.43 to 8.70
CSW Industrials, Inc. 120.52 120.24 to 122.50
CSX Corporation 36.44 36.21 to 36.74
CTI BioPharma Corp. 2.22 2.12 to 2.24
CTI Industries Corporation 1.12 1.10 to 1.21
Cue Biopharma, Inc. 9.95 9.32 to 10.03
Cumberland Pharmaceuticals Inc. 3.99 3.80 to 4.04
Curis, Inc. 3.65 3.23 to 3.67
Cutera, Inc. 37.08 35.00 to 37.31
Cyanotech Corporation 3.01 2.96 to 3.02
CyberArk Software Ltd. 144.28 140.51 to 147.43
CyberOptics Corporation 41.78 40.85 to 42.17
Cyclacel Pharmaceuticals, Inc. 3.62 3.50 to 3.65
CymaBay Therapeutics Inc. 3.15 3.02 to 3.17
CYREN Ltd. 0.27 0.25 to 0.27
CyrusOne Inc 89.34 89.25 to 89.43
Cytokinetics, Incorporated 33.00 31.57 to 33.06
CytomX Therapeutics, Inc. 3.95 3.67 to 3.95
Cytosorbents Corporation 3.22 3.18 to 3.71
Daily Journal Corp. (S.C.) 363.00 361.37 to 365.24
Dare Bioscience, Inc. 1.66 1.56 to 1.67
DarioHealth Corp. 10.29 9.92 to 10.67
DASAN Zhone Solutions, Inc. 14.97 14.68 to 15.30
Daseke, Inc. 9.47 9.30 to 9.68
Daseke, Inc. 0.04 0.03 to 0.05
Data I/O Corporation 4.75 4.75 to 5.02
Datasea Inc. 1.21 1.20 to 1.33
Dave & Buster's Entertainment, Inc. 38.06 37.11 to 39.25
DBV Technologies S.A. 1.64 1.62 to 1.68
Deciphera Pharmaceuticals, Inc. 8.87 8.24 to 8.93
Denali Therapeutics Inc. 34.84 31.86 to 35.07
Denny's Corporation 15.85 15.60 to 16.14
DENTSPLY SIRONA Inc. 53.94 52.97 to 54.30
Dermira, Inc. 5.11 5.04 to 5.21
Destination XL Group, Inc. 5.67 5.54 to 6.02
Deswell Industries, Inc. 3.79 3.76 to 3.93
DexCom, Inc. 447.34 437.97 to 465.77
DiaMedica Therapeutics Inc. 3.38 3.27 to 3.45
Diamond Hill Investment Group, Inc. 184.99 182.70 to 186.28
Diffusion Pharmaceuticals Inc. 0.29 0.28 to 0.30
Digi International Inc. 24.44 24.04 to 24.60
Digimarc Corporation 36.80 35.86 to 39.00
Digital Ally, Inc. 1.07 1.06 to 1.09
Digital Turbine, Inc. 49.76 48.70 to 50.88
Diodes Incorporated 97.92 95.13 to 99.25
DLH Holdings Corp. 20.05 19.60 to 20.54
DocuSign, Inc. 130.44 127.10 to 133.46
Dogness (International) Corporation 2.99 2.85 to 3.06
Dollar Tree, Inc. 130.81 127.50 to 132.75
Dolphin Entertainment, Inc. 6.59 6.45 to 6.78
Domo, Inc. 45.23 43.44 to 45.98
Dorman Products, Inc. 105.95 104.36 to 106.36
Dragon Victory International Limited 1.22 1.08 to 1.22
Dropbox, Inc. 24.06 23.85 to 24.32
Duluth Holdings Inc. 14.53 14.15 to 14.57
DURECT Corporation 0.75 0.72 to 0.77
Dynatronics Corporation 0.95 0.93 to 1.00
Dynavax Technologies Corporation 13.53 12.55 to 13.57
Eagle Bulk Shipping Inc. 44.48 42.02 to 44.64
Eagle Pharmaceuticals, Inc. 47.21 46.22 to 48.06
Eastside Distilling, Inc. 1.60 1.58 to 1.66
eBay Inc. 63.45 62.64 to 63.84
EchoStar Corporation 25.03 24.65 to 25.08
Editas Medicine, Inc. 22.10 20.90 to 22.46
Educational Development Corporation 7.84 7.81 to 8.22
eHealth, Inc. 25.22 24.07 to 25.91
Eiger BioPharmaceuticals, Inc. 4.72 4.36 to 4.76
Ekso Bionics Holdings, Inc. 2.53 2.51 to 2.60
El Pollo Loco Holdings, Inc. 13.87 13.61 to 14.04
Electrameccanica Vehicles Corp. Ltd. 2.15 2.05 to 2.15
Electrameccanica Vehicles Corp. Ltd. 0.48 0.48 to 0.59
Electronic Arts Inc. 130.44 128.72 to 130.75
Elmira Savings Bank NY (The) 22.80 22.80 to 22.80
Eloxx Pharmaceuticals, Inc. 0.53 0.51 to 0.58
Eltek Ltd. 3.91 3.81 to 3.94
EMCORE Corporation 6.24 6.13 to 6.27
Enanta Pharmaceuticals, Inc. 60.00 58.31 to 62.95
Encore Wire Corporation 128.69 125.87 to 129.18
Endo International plc 3.27 3.16 to 3.35
ENDRA Life Sciences Inc. 0.69 0.68 to 0.72
ENDRA Life Sciences Inc. 0.08 0.06 to 0.08
Energous Corporation 1.18 1.15 to 1.21
Energy Focus, Inc. 2.16 2.10 to 2.29
Energy Recovery, Inc. 19.72 19.26 to 19.77
ENGlobal Corporation 1.13 1.07 to 1.15
Enochian Biosciences, Inc. 5.72 5.40 to 5.95
Enphase Energy, Inc. 142.84 138.88 to 147.00
Enstar Group Limited 26.72 26.66 to 26.72
Enstar Group Limited 28.93 28.75 to 28.99
Entasis Therapeutics Holdings Inc. 1.92 1.89 to 1.96
Entegris, Inc. 133.62 130.28 to 133.88
Entera Bio Ltd. 2.83 2.71 to 2.84
Entera Bio Ltd. 0.32 0.32 to 0.32
Enterprise Bancorp Inc 44.20 42.66 to 44.20
Epizyme, Inc. 2.17 2.07 to 2.21
ePlus inc. 50.69 49.97 to 50.82
Epsilon Energy Ltd. 5.67 5.67 to 5.80
Equinix, Inc. 746.76 730.05 to 749.40
Erie Indemnity Company 183.08 181.01 to 186.63
Escalade, Incorporated 15.10 15.01 to 15.51
Esperion Therapeutics, Inc. 3.93 3.71 to 4.02
ESSA Pharma Inc. 9.32 8.27 to 9.54
Establishment Labs Holdings Inc. 60.46 58.33 to 61.40
Eton Pharmaceuticals, Inc. 4.03 3.88 to 4.15
Etsy, Inc. 163.70 159.80 to 169.04
Euro Tech Holdings Company Limited 2.38 2.30 to 2.55
Evelo Biosciences, Inc. 5.52 5.15 to 5.60
Everbridge, Inc. 54.37 52.89 to 57.07
Ever-Glory International Group, Inc. 2.36 2.27 to 2.40
Everspin Technologies, Inc. 9.82 9.51 to 10.00
EVINE Live Inc. 3.65 3.48 to 3.74
EVO Payments, Inc. 23.95 23.64 to 24.51
Evogene Ltd. 1.57 1.45 to 1.59
Evoke Pharma, Inc. 0.51 0.50 to 0.54
Evolus, Inc. 5.75 5.35 to 5.77
Evolving Systems, Inc. 2.21 2.18 to 2.27
Exela Technologies, Inc. 0.51 0.51 to 0.54
Exelixis, Inc. 18.12 17.53 to 18.12
ExlService Holdings, Inc. 129.72 126.40 to 130.28
eXp World Holdings, Inc. 29.32 28.44 to 29.64
Expeditors International of Washington, Inc. 121.69 119.47 to 123.79
Exponent, Inc. 101.19 100.15 to 102.29
Extreme Networks, Inc. 14.29 13.99 to 14.35
Eyenovia, Inc. 3.60 3.45 to 3.61
EyePoint Pharmaceuticals, Inc. 9.93 9.50 to 9.99
EZCORP, Inc. 6.19 6.14 to 6.44
F5 Networks, Inc. 236.13 232.30 to 236.69
Facebook, Inc. 331.90 321.21 to 332.73
Falcon Minerals Corporation 4.98 4.94 to 5.07
Falcon Minerals Corporation 0.11 0.11 to 0.11
Fanhua Inc. 7.06 7.02 to 7.28
Farmers & Merchants Bancorp, Inc. 32.40 31.35 to 32.54
FARMMI, INC. 0.22 0.22 to 0.23
FARO Technologies, Inc. 61.85 60.15 to 62.39
Fastenal Company 59.20 59.01 to 61.10
Fate Therapeutics, Inc. 43.28 40.33 to 43.68
FedNat Holding Company 1.40 1.33 to 1.45
Ferroglobe PLC 5.60 5.39 to 5.66
Fidelity D & D Bancorp, Inc. 52.93 52.93 to 55.00
Fidelity Nasdaq Composite Index Tracking Stock 58.04 57.28 to 58.07
Fidelity Southern Corporation 9.87 9.87 to 9.87
Fidus Investment Corporation 17.74 17.57 to 18.01
Fiesta Restaurant Group, Inc. 10.02 9.75 to 10.09
First Bank 14.42 14.11 to 14.53
First Solar, Inc. 83.02 81.05 to 84.32
First Trust California Municipal High income ETF 54.29 54.27 to 54.50
First Trust Capital Strength ETF 80.92 80.32 to 80.99
First Trust CEF Income Opportunity ETF 24.97 24.96 to 25.14
First Trust Cloud Computing ETF 95.45 93.96 to 96.11
First Trust Developed International Equity Select ETF 55.26 55.26 to 55.26
First Trust Dorsey Wright Momentum & Low Volatility ETF 29.00 28.91 to 29.26
First Trust Dorsey Wright People's Portfolio ETF 34.29 34.01 to 34.41
First Trust DorseyWright DALI 1 ETF 26.03 25.73 to 26.03
First Trust Dow Jones International Internet ETF 34.10 33.56 to 34.29
First Trust Europe AlphaDEX Fund 43.01 42.73 to 43.16
First Trust Germany AlphaDEX Fund 53.33 53.26 to 53.61
First Trust High Yield Long/Short ETF 47.60 47.45 to 47.74
First Trust International Equity Opportunities ETF 54.03 53.55 to 54.70
First Trust IPOX Europe Equity Opportunities ETF 28.65 28.53 to 28.77
First Trust Large Cap Core AlphaDEX Fund 90.48 89.49 to 90.50
First Trust Large Cap Growth AlphaDEX Fund 110.43 108.86 to 110.76
First Trust Large Cap US Equity Select ETF 34.75 34.75 to 35.16
First Trust Low Duration Opportunities ETF 49.81 49.80 to 49.90
First Trust Low Duration Strategic Focus ETF 19.90 19.90 to 19.94
First Trust Managed Municipal ETF 56.50 56.48 to 56.56
First Trust Mid Cap Core AlphaDEX Fund 101.78 100.47 to 101.80
First Trust Mid Cap Growth AlphaDEX Fund 69.25 68.12 to 69.47
First Trust Mid Cap US Equity Select ETF 30.10 30.10 to 30.10
First Trust Multi Cap Growth AlphaDEX Fund 116.06 114.43 to 116.06
First Trust Municipal CEF Income Opportunity ETF 20.21 20.18 to 20.27
First Trust Municipal High Income ETF 55.67 55.65 to 55.75
First Trust Nasdaq Artificial Intelligence and Robotics ETF 51.67 51.01 to 51.92
First Trust NASDAQ Clean Edge Green Energy Index Fund 63.54 62.11 to 63.91
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 98.81 97.79 to 99.22
First Trust NASDAQ Cybersecurity ETF 48.71 48.05 to 48.89
First Trust Nasdaq Pharmaceuticals ETF 25.75 25.75 to 25.85
First Trust Nasdaq Retail ETF 34.24 34.24 to 34.56
First Trust Nasdaq Semiconductor ETF 77.54 76.55 to 77.80
First Trust Nasdaq Transportation ETF 34.89 34.42 to 34.90
First Trust NASDAQ-100 Equal Weighted Index Fund 112.60 111.09 to 112.64
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 84.50 84.46 to 84.64
First Trust NASDAQ-100- Technology Index Fund 164.35 160.91 to 164.50
First Trust RBA American Industrial Renaissance ETF 44.04 43.66 to 44.09
First Trust RiverFront Dynamic Developed International ETF 71.03 70.77 to 71.05
First Trust RiverFront Dynamic Europe ETF 75.57 75.57 to 75.57
First Trust Small Cap Core AlphaDEX Fund 95.74 94.43 to 95.82
First Trust Small Cap Growth AlphaDEX Fund 69.90 68.94 to 70.24
First Trust Small Cap US Equity Select ETF 29.71 29.71 to 29.71
First Trust SSI Strategic Convertible Securities ETF 39.50 39.06 to 39.56
First Trust Switzerland AlphaDEX Fund 69.26 69.09 to 69.58
First Trust TCW Opportunistic Fixed Income ETF 52.31 52.30 to 52.57
First Trust Total US Market AlphaDEX ETF 49.64 49.39 to 49.95
First Trust United Kingdom AlphaDEX Fund 43.30 43.30 to 43.72
First US Bancshares, Inc. 10.61 10.55 to 10.70
FirstService Corporation 165.44 163.85 to 169.18
Five Below, Inc. 173.31 170.06 to 177.03
Five Star Senior Living Inc. 2.89 2.85 to 2.90
Five9, Inc. 128.36 125.34 to 129.91
FlexShares Credit-Scored US Corporate Bond Index Fund 52.12 52.11 to 52.20
FlexShopper, Inc. 2.06 2.05 to 2.22
Flexsteel Industries, Inc. 26.74 26.28 to 27.21
Fluent, Inc. 1.86 1.77 to 1.88
Fluidigm Corporation 3.13 3.03 to 3.29
FNCB Bancorp Inc. 9.01 9.00 to 9.02
Focus Financial Partners Inc. 54.74 53.75 to 54.97
Fonar Corporation 15.30 15.25 to 15.55
Foresight Autonomous Holdings Ltd. 1.64 1.55 to 1.68
Formula Systems (1985) Ltd. 117.20 116.88 to 118.80
Forrester Research, Inc. 56.38 55.91 to 57.54
Fortinet, Inc. 312.54 303.16 to 313.88
Fortress Biotech, Inc. 2.31 2.21 to 2.35
Fortress Biotech, Inc. 26.04 25.91 to 26.06
Forward Air Corporation 112.66 110.64 to 113.57
Forward Industries, Inc. 1.60 1.58 to 1.63
Forward Pharma A/S 5.73 5.49 to 5.73
Fossil Group, Inc. 10.33 10.01 to 10.54
Fox Factory Holding Corp. 149.42 147.29 to 152.75
Franklin Electric Co., Inc. 90.45 89.01 to 90.67
Frequency Electronics, Inc. 9.31 9.30 to 9.52
Freshpet, Inc. 91.23 88.23 to 98.10
FRP Holdings, Inc. 57.87 56.94 to 57.87
FS Bancorp, Inc. 33.91 33.31 to 34.08
Fuel Tech, Inc. 1.34 1.29 to 1.36
FuelCell Energy, Inc. 4.83 4.68 to 4.96
Fulgent Genetics, Inc. 79.96 77.67 to 81.90
Full House Resorts, Inc. 10.01 9.73 to 10.08
Funko, Inc. 17.80 17.35 to 18.13
Future FinTech Group Inc. 0.97 0.95 to 1.01
Fuwei Films (Holdings) Co., Ltd. 7.58 7.58 to 7.65
G. Willi-Food International, Ltd. 19.14 18.99 to 19.14
Gaia, Inc. 8.09 7.92 to 8.16
Galectin Therapeutics Inc. 2.02 1.97 to 2.08
Galmed Pharmaceuticals Ltd. 1.60 1.53 to 1.62
Gamida Cell Ltd. 2.27 2.16 to 2.31
Gaming and Leisure Properties, Inc. 44.64 44.15 to 44.87
Garmin Ltd. 132.38 130.21 to 132.66
GDS Holdings Limited 43.61 42.11 to 44.12
Gencor Industries Inc. 11.60 11.60 to 11.85
Genetic Technologies Ltd 1.86 1.82 to 1.89
Genocea Biosciences, Inc. 1.03 1.00 to 1.03
Genprex, Inc. 2.26 2.13 to 2.31
Gevo, Inc. 4.10 3.96 to 4.17
Gibraltar Industries, Inc. 62.20 61.22 to 62.90
GigaMedia Limited 2.16 2.15 to 2.25
G-III Apparel Group, LTD. 27.53 26.72 to 27.65
Gilat Satellite Networks Ltd. 7.86 7.60 to 8.05
Gilead Sciences, Inc. 71.77 71.16 to 72.14
Gladstone Capital Corporation 11.28 11.22 to 11.49
Gladstone Commercial Corporation 24.68 24.60 to 24.87
Gladstone Investment Corporation 16.23 16.15 to 16.77
Glen Burnie Bancorp 12.72 12.27 to 12.92
Global Blood Therapeutics, Inc. 28.99 27.14 to 29.13
Global Water Resources, Inc. 15.75 15.46 to 15.88
Global X Conscious Companies ETF 33.29 33.01 to 33.40
Global X E-commerce ETF 25.81 25.41 to 26.03
Global X FinTech ETF 35.44 34.95 to 35.98
Global X Future Analytics Tech ETF 30.03 29.67 to 30.10
Global X Health & Wellness Thematic ETF 26.70 26.70 to 26.70
Global X Internet of Things ETF 37.12 36.70 to 37.19
Global X Millennials Thematic ETF 39.37 38.92 to 39.58
Global X NASDAQ-100 Covered Call ETF 21.90 21.58 to 21.91
Global X Robotics & Artificial Intelligence ETF 32.18 31.84 to 32.52
Global X S&P 500 Catholic Values ETF 57.48 56.89 to 57.48
Global X Social Media ETF 51.46 50.85 to 51.67
Global X SuperDividend REIT ETF 9.45 9.38 to 9.47
Globus Maritime Limited 2.05 2.02 to 2.10
GlycoMimetics, Inc. 1.24 1.20 to 1.26
Gogo Inc. 13.08 12.86 to 13.15
Golden Entertainment, Inc. 45.91 44.79 to 47.29
Golden Ocean Group Limited 9.32 9.06 to 9.34
Goosehead Insurance, Inc. 98.59 95.62 to 101.66
GoPro, Inc. 10.44 10.26 to 10.49
GRAVITY Co., Ltd. 66.30 64.33 to 66.45
Great Lakes Dredge & Dock Corporation 14.99 14.83 to 15.03
Green Brick Partners, Inc. 25.72 25.28 to 26.66
Green Plains, Inc. 32.40 31.42 to 33.06
Greenlight Reinsurance, Ltd. 7.43 7.40 to 7.59
Greenpro Capital Corp. 0.57 0.55 to 0.59
GreenSky, Inc. 11.34 11.18 to 11.46
Gritstone Oncology, Inc. 6.25 6.08 to 6.41
Groupon, Inc. 22.05 21.34 to 22.50
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 53.99 52.14 to 54.07
GSE Systems, Inc. 1.53 1.47 to 1.58
GTY Technology Holdings, Inc. 5.93 5.80 to 6.00
Guaranty Bancshares, Inc. 37.76 37.32 to 37.76
Guardant Health, Inc. 77.58 74.48 to 79.24
Gulf Resources, Inc. 4.20 4.13 to 4.50
GWG Holdings, Inc 7.82 7.64 to 8.67
Gyrodyne , LLC 11.85 11.85 to 11.85
Hallmark Financial Services, Inc. 4.46 4.33 to 4.54
Halozyme Therapeutics, Inc. 35.56 34.27 to 35.67
Hamilton Lane Incorporated 94.76 94.39 to 98.92
Harmonic Inc. 11.44 11.23 to 11.48
Harpoon Therapeutics, Inc. 5.85 5.53 to 5.88
Harvard Bioscience, Inc. 6.06 5.91 to 6.24
Hasbro, Inc. 100.12 98.94 to 101.75
Hawkins, Inc. 39.39 38.66 to 39.43
Haymaker Acquisition Corp. 9.82 9.82 to 9.84
Haymaker Acquisition Corp. 0.58 0.58 to 0.60
HealthStream, Inc. 25.25 24.98 to 25.37
Heartland Express, Inc. 15.95 15.81 to 16.12
Heat Biologics, Inc. 3.03 2.97 to 3.09
Helen of Troy Limited 230.59 223.90 to 232.98
Helius Medical Technologies, Inc. 5.07 5.07 to 5.43
Hemisphere Media Group, Inc. 7.11 6.92 to 7.35
Henry Schein, Inc. 77.78 76.36 to 78.10
Heritage-Crystal Clean, Inc. 31.24 30.37 to 31.56
Heron Therapeutics, Inc. 8.70 8.09 to 8.75
Heska Corporation 152.74 142.10 to 153.22
HF Foods Group Inc. 8.57 8.53 to 8.83
Hibbett Sports, Inc. 61.91 59.92 to 64.14
Highland/iBoxx Senior Loan ETF 15.89 15.88 to 15.90
Highway Holdings Limited 3.34 3.20 to 3.63
Himax Technologies, Inc. 12.95 12.36 to 12.99
Hingham Institution for Savings 409.48 402.66 to 410.09
Hollysys Automation Technologies, Ltd. 14.70 14.05 to 14.76
Hologic, Inc. 69.59 68.96 to 70.26
Hooker Furniture Corporation 23.16 22.68 to 23.24
Horizon Pharma plc 91.10 86.89 to 91.50
Hostess Brands, Inc. 20.28 19.57 to 20.31
Hoth Therapeutics, Inc. 0.81 0.80 to 0.86
Hovnanian Enterprises Inc 22.49 21.76 to 22.49
HTG Molecular Diagnostics, Inc. 4.04 3.91 to 4.09
Huazhu Group Limited 34.26 33.21 to 35.15
Hub Group, Inc. 80.62 79.51 to 81.31
Hudson Global, Inc. 26.86 26.86 to 28.46
Hudson Technologies, Inc. 3.85 3.74 to 3.89
Huron Consulting Group Inc. 47.19 46.88 to 47.60
Hutchison China MediTech Limited 31.07 29.64 to 31.89
HyreCar Inc. 3.76 3.62 to 3.80
i3 Verticals, Inc. 23.06 22.62 to 23.50
IAC/InterActiveCorp 131.38 127.47 to 131.95
icad inc. 6.09 5.93 to 6.15
iClick Interactive Asia Group Limited 4.46 4.33 to 4.62
ICON plc 266.39 261.69 to 275.65
ICU Medical, Inc. 219.99 216.35 to 221.57
Ideal Power Inc. 9.51 9.03 to 9.99
Ideanomics, Inc. 1.17 1.10 to 1.19
Identiv, Inc. 22.10 21.01 to 22.25
IDEXX Laboratories, Inc. 529.35 520.00 to 534.96
IHS Markit Ltd. 121.77 120.44 to 122.08
II-VI Incorporated 71.05 69.05 to 71.18
Immersion Corporation 5.33 5.15 to 5.35
ImmunoGen, Inc. 6.49 6.24 to 6.57
Immuron Limited 0.43 0.43 to 0.43
Immutep Limited 3.24 3.10 to 3.30
IMV Inc. 1.22 1.19 to 1.25
Industrial Logistics Properties Trust 24.55 24.41 to 24.78
Infinera Corporation 9.03 8.89 to 9.14
Infinity Pharmaceuticals, Inc. 1.43 1.37 to 1.44
InflaRx N.V. 4.25 3.94 to 4.29
Information Services Group, Inc. 6.92 6.90 to 7.17
Ingles Markets, Incorporated 80.56 79.89 to 82.40
INmune Bio Inc. 8.78 8.16 to 8.79
Innoviva, Inc. 16.77 16.54 to 17.05
Inogen, Inc 30.80 30.05 to 31.49
Inovio Pharmaceuticals, Inc. 4.75 4.51 to 4.77
Inpixon 0.51 0.50 to 0.53
Inseego Corp. 4.98 4.83 to 5.04
Insight Enterprises, Inc. 102.77 101.16 to 103.09
Insignia Systems, Inc. 19.40 18.60 to 22.88
Insmed, Inc. 23.73 22.54 to 23.76
Inspired Entertainment, Inc. 12.97 12.62 to 13.05
Insteel Industries, Inc. 40.65 40.16 to 41.00
Insulet Corporation 242.71 235.76 to 243.15
Intellia Therapeutics, Inc. 91.37 86.02 to 92.68
Inter Parfums, Inc. 96.21 95.42 to 97.30
InterDigital, Inc. 69.64 68.45 to 69.79
Interface, Inc. 14.81 14.63 to 15.00
Intersect ENT, Inc. 27.23 27.18 to 27.28
Intra-Cellular Therapies Inc. 43.07 40.16 to 43.21
IntriCon Corporation 15.73 15.35 to 15.85
Intuit Inc. 550.79 543.40 to 557.34
Intuitive Surgical, Inc. 307.74 303.89 to 311.51
Invesco 1-30 Laddered Treasury ETF 35.61 35.59 to 35.80
Invesco Dividend Achievers ETF 39.20 38.91 to 39.21
Invesco DWA Basic Materials Momentum ETF 93.71 92.45 to 93.78
Invesco DWA Consumer Cyclicals Momentum ETF 84.05 83.24 to 85.13
Invesco DWA Consumer Staples Momentum ETF 87.88 87.19 to 87.99
Invesco DWA Developed Markets Momentum ETF 36.60 36.41 to 36.92
Invesco DWA Emerging Markets Momentum ETF 24.85 24.65 to 24.86
Invesco DWA Financial Momentum ETF 52.70 52.22 to 52.97
Invesco DWA Healthcare Momentum ETF 133.47 131.30 to 133.70
Invesco DWA Industrials Momentum ETF 105.35 104.06 to 106.64
Invesco DWA Momentum ETF 85.23 84.04 to 85.67
Invesco DWA SmallCap Momentum ETF 85.32 83.99 to 85.50
Invesco DWA Technology Momentum ETF 151.00 146.83 to 151.01
Invesco DWA Utilities Momentum ETF 34.85 34.62 to 34.85
Invesco FTSE RAFI US 1500 Small-Mid ETF 188.81 186.30 to 188.81
Invesco Global Water ETF 40.25 40.02 to 40.75
Invesco Nasdaq Internet ETF 200.45 197.29 to 201.38
Invesco QQQ Trust, Series 1 380.01 374.86 to 380.35
Invesco S&P SmallCap Consumer Discretionary ETF 106.07 105.08 to 107.27
Invesco S&P SmallCap Consumer Staples ETF 107.38 106.85 to 107.80
Invesco S&P SmallCap Health Care ETF 165.41 161.90 to 165.41
Invesco S&P SmallCap Industrials ETF 96.14 95.27 to 96.14
Invesco S&P SmallCap Information Technology ETF 147.90 144.74 to 147.90
Invesco S&P SmallCap Utilities & Communication Services ETF 65.33 65.33 to 65.52
Invesco Strategic US Small Company ETF 38.37 37.94 to 38.54
Invesco Variable Rate Investment Grade ETF 25.06 25.06 to 25.07
Invesco Water Resources ETF 55.22 54.68 to 55.97
Iovance Biotherapeutics, Inc. 15.49 14.75 to 15.67
IPG Photonics Corporation 161.25 157.88 to 162.33
IQ Chaikin U.S. Large Cap ETF 35.03 34.69 to 35.03
IQ Chaikin U.S. Small Cap ETF 36.06 36.06 to 36.06
iRadimed Corporation 44.04 43.26 to 45.24
IRIDEX Corporation 5.58 5.50 to 5.88
Iridium Communications Inc 37.44 36.57 to 37.92
iRobot Corporation 66.80 65.07 to 69.75
IRSA Propiedades Comerciales S.A. 2.22 2.18 to 2.23
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.76 50.76 to 50.81
iShares 1-3 Year Treasury Bond ETF 85.17 85.17 to 85.25
iShares 20+ Year Treasury Bond ETF 142.10 141.80 to 143.46
iShares 3-7 Year Treasury Bond ETF 127.11 127.09 to 127.43
iShares 7-10 Year Treasury Bond ETF 112.58 112.55 to 113.09
iShares Broad USD Investment Grade Corporate Bond ETF 58.54 58.51 to 58.76
iShares Core 1-5 Year USD Bond ETF 50.05 50.04 to 50.11
iShares Core S&P U.S. Growth ETF 109.72 108.42 to 109.96
iShares Core Total USD Bond Market ETF 52.01 52.00 to 52.16
iShares ESG 1-5 Year USD Corporate Bond ETF 25.46 25.46 to 25.50
iShares ESG MSCI USA ETF 104.84 103.73 to 104.93
iShares ESG USD Corporate Bond ETF 26.70 26.69 to 26.82
iShares Exponential Technologies ETF 62.86 61.95 to 62.86
iShares Fallen Angels USD Bond ETF 29.51 29.46 to 29.55
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 28.00 27.87 to 28.12
iShares Global Green Bond ETF 53.70 53.65 to 53.82
iShares GNMA Bond ETF 49.09 49.03 to 49.29
iShares Intermediate-Term Corporate Bond ETF 58.21 58.20 to 58.41
iShares J.P. Morgan USD Emerging Markets Bond ETF 104.93 104.88 to 105.34
iShares MBS ETF 105.88 105.88 to 106.19
iShares MSCI ACWI Index Fund 104.47 103.51 to 104.51
iShares MSCI EAFE Small-Cap ETF 72.20 71.76 to 72.42
iShares MSCI Europe Small-Cap ETF 68.13 67.62 to 68.38
iShares MSCI Global Gold Miners ETF 26.14 25.90 to 26.41
iShares MSCI Global Impact ETF 88.49 87.96 to 88.68
iShares MSCI New Zealand ETF 57.72 57.35 to 57.97
iShares Nasdaq Biotechnology Index Fund 138.95 135.59 to 139.03
iShares PHLX SOX Semiconductor Sector Index Fund 535.16 518.44 to 535.66
iShares Preferred and Income Securities ETF 38.62 38.56 to 38.78
iShares S&P Global Clean Energy Index Fund 19.45 19.21 to 19.67
iShares S&P Small-Cap 600 Growth ETF 133.46 131.47 to 133.62
iShares Short Treasury Bond ETF 110.37 110.37 to 110.39
iShares Short-Term Corporate Bond ETF 53.52 53.52 to 53.58
Iterum Therapeutics plc 0.39 0.38 to 0.40
Itron, Inc. 63.11 62.32 to 63.79
IZEA Worldwide, Inc. 1.27 1.24 to 1.30
J & J Snack Foods Corp. 154.11 151.99 to 154.84
J. W. Mays, Inc. 40.00 40.00 to 40.00
J.B. Hunt Transport Services, Inc. 202.07 197.41 to 203.34
Jack Henry & Associates, Inc. 168.94 165.13 to 169.05
Jack In The Box Inc. 88.03 85.74 to 89.81
Jaguar Health, Inc. 0.96 0.91 to 0.98
JAKKS Pacific, Inc. 9.32 8.89 to 9.34
Janus Henderson Small Cap Growth Alpha ETF 60.06 59.06 to 60.25
Janus Henderson Small/Mid Cap Growth Alpha ETF 63.26 62.33 to 63.55
John B. Sanfilippo & Son, Inc. 88.86 88.07 to 88.89
Johnson Outdoors Inc. 90.84 89.71 to 91.37
Jounce Therapeutics, Inc. 6.28 6.08 to 6.42
Kala Pharmaceuticals, Inc. 1.04 1.00 to 1.05
Kaleido Biosciences, Inc. 2.21 2.06 to 2.24
KalVista Pharmaceuticals, Inc. 12.54 11.65 to 12.65
Kandi Technologies Group, Inc. 3.34 3.27 to 3.34
Kazia Therapeutics Limited 7.80 7.57 to 7.97
KemPharm, Inc. 8.19 7.67 to 8.35
Kentucky First Federal Bancorp 7.31 7.27 to 7.35
Key Tronic Corporation 6.24 6.12 to 6.28
Kezar Life Sciences, Inc. 14.20 13.01 to 14.27
Kforce, Inc. 72.44 71.09 to 72.63
Kimball Electronics, Inc. 21.99 21.77 to 22.11
Kiniksa Pharmaceuticals, Ltd. 11.33 10.65 to 11.37
Kinsale Capital Group, Inc. 205.97 201.20 to 213.00
Kodiak Sciences Inc 65.13 59.58 to 65.65
Kopin Corporation 3.50 3.36 to 3.55
Kornit Digital Ltd. 110.41 108.25 to 111.78
Koss Corporation 9.68 9.39 to 10.08
Kratos Defense & Security Solutions, Inc. 16.87 16.55 to 17.28
Krystal Biotech, Inc. 62.28 59.03 to 62.41
Lakeland Industries, Inc. 20.77 20.39 to 20.96
Lamar Advertising Company 112.68 112.20 to 115.53
Lancaster Colony Corporation 165.85 163.87 to 166.63
Landmark Bancorp Inc. 28.53 28.53 to 28.53
Lands' End, Inc. 19.05 18.80 to 19.49
Landstar System, Inc. 167.26 163.20 to 167.27
Lantheus Holdings, Inc. 27.29 26.15 to 27.32
Lantronix, Inc. 7.73 7.72 to 8.15
Lattice Semiconductor Corporation 64.14 62.17 to 64.54
Laureate Education, Inc. 11.91 11.75 to 11.92
Lawson Products, Inc. 46.55 46.31 to 47.50
Lazydays Holdings, Inc. 18.36 18.25 to 18.63
LEAP THERAPEUTICS, INC. 2.84 2.68 to 2.85
Legacy Housing Corporation 24.97 24.81 to 25.77
Legg Mason Small-Cap Quality Value ETF 39.55 39.55 to 39.55
LeMaitre Vascular, Inc. 45.79 45.53 to 46.69
Lexicon Pharmaceuticals, Inc. 3.45 3.27 to 3.46
LexinFintech Holdings Ltd. 3.49 3.41 to 3.65
LGI Homes, Inc. 139.02 136.57 to 141.68
LHC Group 131.42 125.81 to 131.48
Liberty Broadband Corporation 147.26 145.02 to 148.72
Liberty Broadband Corporation 150.93 148.75 to 153.37
Liberty Latin America Ltd. 11.36 11.08 to 11.38
Liberty Latin America Ltd. 11.15 10.89 to 11.22
Liberty Media Corporation 27.18 26.70 to 27.44
Liberty Media Corporation 26.66 26.20 to 26.86
Liberty Media Corporation 57.96 57.33 to 58.05
Liberty Media Corporation 62.96 62.24 to 63.19
Liberty Media Corporation 48.63 48.07 to 48.96
Liberty Media Corporation 48.66 48.11 to 48.93
Liberty TripAdvisor Holdings, Inc. 16.19 13.76 to 16.19
Lifetime Brands, Inc. 14.84 14.59 to 15.24
Ligand Pharmaceuticals Incorporated 124.91 116.56 to 125.00
Lightbridge Corporation 6.44 6.20 to 6.94
Limelight Networks, Inc. 3.48 3.38 to 3.52
Limoneira Co 15.17 14.93 to 15.50
Lincoln Educational Services Corporation 7.34 7.18 to 7.45
Lincoln Electric Holdings, Inc. 135.60 134.36 to 136.54
Lipocine Inc. 1.00 0.93 to 1.00
Liquid Media Group Ltd. 0.96 0.93 to 0.99
Liquidity Services, Inc. 21.08 20.25 to 21.57
Littelfuse, Inc. 302.35 298.65 to 302.70
LivaNova PLC 84.78 83.11 to 85.11
Live Oak Bancshares, Inc. 80.83 79.57 to 83.89
Live Ventures Incorporated 28.10 27.31 to 28.99
LivePerson, Inc. 33.43 31.95 to 33.88
LKQ Corporation 56.68 55.99 to 57.22
LM Funding America, Inc. 4.16 4.05 to 4.35
LogicBio Therapeutics, Inc. 1.95 1.83 to 2.05
Loncar Cancer Immunotherapy ETF 20.40 20.25 to 20.58
Loncar China BioPharma ETF 25.55 25.48 to 25.55
Loop Industries, Inc. 9.48 9.05 to 10.16
LSI Industries Inc. 6.39 6.38 to 6.56
lululemon athletica inc. 328.98 325.73 to 335.48
Luna Innovations Incorporated 7.40 7.26 to 7.50
Luokung Technology Corp 0.59 0.57 to 0.61
MACOM Technology Solutions Holdings, Inc. 71.62 70.63 to 72.27
MacroGenics, Inc. 14.44 13.50 to 14.52
Madrigal Pharmaceuticals, Inc. 78.45 73.40 to 78.60
Magenta Therapeutics, Inc. 4.48 4.38 to 4.72
Magic Software Enterprises Ltd. 19.65 19.44 to 19.70
Maiden Holdings, Ltd. 2.96 2.90 to 3.01
MakeMyTrip Limited 26.79 26.32 to 27.49
Malibu Boats, Inc. 65.13 64.00 to 66.19
Malvern Bancorp, Inc. 15.70 15.65 to 15.96
Manhattan Associates, Inc. 136.21 133.93 to 138.90
Manitex International, Inc. 6.08 6.08 to 6.21
Mannatech, Incorporated 38.00 38.00 to 39.12
MannKind Corporation 3.92 3.67 to 3.95
ManTech International Corporation 73.52 72.30 to 73.83
Marathon Patent Group, Inc. 28.59 27.42 to 29.09
Marin Software Incorporated 3.60 3.40 to 3.65
Marinus Pharmaceuticals, Inc. 11.07 10.57 to 11.30
Marker Therapeutics, Inc. 0.81 0.75 to 0.81
MarketAxess Holdings, Inc. 371.54 357.81 to 372.10
Marriott International 162.80 159.72 to 164.42
Marten Transport, Ltd. 16.53 16.30 to 16.60
Marvell Technology Group Ltd. 83.00 77.82 to 83.13
Masimo Corporation 233.08 228.90 to 239.84
MasterCraft Boat Holdings, Inc. 26.49 26.15 to 26.86
Match Group, Inc. 121.15 118.68 to 124.14
Materialise NV 20.70 19.80 to 21.17
McGrath RentCorp 78.19 77.33 to 78.32
Medalist Diversified REIT, Inc. 1.02 0.99 to 1.02
MediciNova, Inc. 2.52 2.50 to 2.59
Medigus Ltd. 1.04 1.01 to 1.07
Medpace Holdings, Inc. 176.55 172.37 to 180.73
MEI Pharma, Inc. 2.49 2.31 to 2.50
MeiraGTx Holdings plc 18.49 17.65 to 18.85
MercadoLibre, Inc. 1122.74 1101.94 to 1143.36
Mereo BioPharma Group plc 1.43 1.36 to 1.43
Merit Medical Systems, Inc. 57.81 57.02 to 58.38
Mersana Therapeutics, Inc. 6.28 5.76 to 6.29
Merus N.V. 28.46 26.49 to 28.52
Mesa Air Group, Inc. 5.68 5.53 to 5.74
Mesa Laboratories, Inc. 296.15 290.50 to 297.94
Mesoblast Limited 4.63 4.41 to 4.69
MGE Energy Inc. 77.93 77.48 to 78.23
MGP Ingredients, Inc. 84.26 82.20 to 85.08
Microbot Medical Inc. 6.33 6.02 to 6.35
Microchip Technology Incorporated 84.29 82.77 to 84.38
Microsoft Corporation 310.20 303.75 to 310.82
MicroStrategy Incorporated 499.56 481.84 to 502.62
Microvision, Inc. 3.86 3.74 to 3.96
MICT, Inc. 0.81 0.80 to 0.83
Midatech Pharma PLC 1.13 1.12 to 1.20
Middlesex Water Company 102.10 101.46 to 104.70
Millicom International Cellular S.A. 28.50 28.33 to 28.65
Minerva Neurosciences, Inc 0.83 0.83 to 0.89
Mirati Therapeutics, Inc. 124.31 116.02 to 124.59
Mitcham Industries, Inc. 1.62 1.59 to 1.64
Mitek Systems, Inc. 16.24 16.08 to 16.54
Moderna, Inc. 204.73 200.08 to 212.76
Mogo Finance Technology Inc. 2.68 2.59 to 2.76
Molecular Templates, Inc. 3.70 3.51 to 3.73
Moleculin Biotech, Inc. 1.71 1.66 to 1.73
Monarch Casino & Resort, Inc. 68.65 67.33 to 69.14
MongoDB, Inc. 396.89 374.77 to 398.94
Monolithic Power Systems, Inc. 438.18 427.22 to 440.00
Monro, Inc. 57.18 55.33 to 57.74
Monroe Capital Corporation 11.06 11.06 to 11.25
Monster Beverage Corporation 89.91 89.15 to 94.36
Morningstar, Inc. 296.19 293.68 to 298.92
MorphoSys AG 8.48 8.32 to 8.61
Motus GI Holdings, Inc. 0.46 0.45 to 0.47
Moxian, Inc. 2.73 2.62 to 2.80
MTBC, Inc. 5.68 5.56 to 5.83
Mudrick Capital Acquisition Corporation 0.72 0.72 to 0.74
Mustang Bio, Inc. 1.50 1.40 to 1.51
MVB Financial Corp. 40.64 40.51 to 40.95
My Size, Inc. 0.42 0.40 to 0.44
MYR Group, Inc. 97.53 96.15 to 99.09
Nabriva Therapeutics plc 0.54 0.52 to 0.57
Naked Brand Group Limited 2.61 2.60 to 3.06
Nano Dimension Ltd. 3.71 3.57 to 3.71
NanoString Technologies, Inc. 35.88 34.30 to 36.11
NanoVibronix, Inc. 0.96 0.96 to 1.00
NantHealth, Inc. 0.96 0.95 to 0.97
NAPCO Security Technologies, Inc. 21.96 21.39 to 22.06
Nasdaq, Inc. 186.14 183.33 to 186.69
Natera, Inc. 67.37 63.91 to 68.17
Nathan's Famous, Inc. 55.88 55.46 to 56.30
National Bankshares, Inc. 36.25 36.25 to 36.25
National Beverage Corp. 45.07 44.29 to 45.20
National CineMedia, Inc. 2.74 2.61 to 2.75
National Energy Services Reunited Corp. 1.66 1.66 to 1.80
National Instruments Corporation 41.72 41.10 to 42.17
National Research Corporation 38.21 37.60 to 38.38
National Vision Holdings, Inc. 39.44 38.79 to 41.21
Nature's Sunshine Products, Inc. 18.61 18.59 to 19.10
Navient Corporation 25.07 25.07 to 25.25
Nektar Therapeutics 12.10 11.50 to 12.14
Neogen Corporation 38.92 38.24 to 39.03
NeoGenomics, Inc. 24.94 24.03 to 25.31
Neonode Inc. 6.91 6.80 to 7.54
Neovasc Inc. 0.46 0.46 to 0.49
Net 1 UEPS Technologies, Inc. 5.08 5.00 to 5.20
Netflix, Inc. 525.69 511.88 to 538.37
NETGEAR, Inc. 29.70 29.29 to 29.78
NetScout Systems, Inc. 31.62 30.90 to 31.94
Neurocrine Biosciences, Inc. 78.36 77.21 to 80.63
NeuroMetrix, Inc. 4.92 4.76 to 5.02
Neuronetics, Inc. 4.01 3.86 to 4.06
New Age Beverages Corporation 0.87 0.82 to 0.89
New Fortress Energy LLC 24.09 23.53 to 24.35
New York Mortgage Trust, Inc. 3.78 3.73 to 3.80
Newmark Group, Inc. 16.44 16.19 to 16.56
Newtek Business Services Corp. 25.70 25.70 to 25.70
NextDecade Corporation 2.58 2.41 to 2.61
NF Energy Saving Corporation 0.43 0.42 to 0.46
NI Holdings, Inc. 18.33 18.11 to 18.35
NICE Ltd 264.41 260.34 to 269.71
Niu Technologies 14.80 14.41 to 15.05
nLIGHT, Inc. 22.87 22.30 to 23.23
Noodles & Company 8.53 8.42 to 8.74
Nordson Corporation 238.41 234.34 to 238.70
Northern Technologies International Corporation 13.35 13.00 to 14.49
Northwest Pipe Company 30.65 30.34 to 30.67
Nova Lifestyle, Inc 1.83 1.69 to 1.94
Novan, Inc. 3.79 3.60 to 3.95
Novanta Inc. 155.29 152.91 to 157.75
Novavax, Inc. 110.82 101.10 to 112.49
NovoCure Limited 69.12 67.89 to 70.46
Nutanix, Inc. 29.04 28.16 to 29.28
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.68 28.45 to 28.87
NV5 Global, Inc. 117.60 116.50 to 120.40
NVIDIA Corporation 269.42 262.10 to 271.97
NXP Semiconductors N.V. 225.29 218.07 to 225.39
NXT-ID Inc. 3.28 3.08 to 3.69
O2Micro International Limited 4.33 4.30 to 4.40
ObsEva SA 1.92 1.85 to 1.92
Oconee Federal Financial Corp. 22.40 22.40 to 22.40
Ocular Therapeutix, Inc. 6.20 5.99 to 6.25
Odonate Therapeutics, Inc. 1.12 1.11 to 1.20
Okta, Inc. 204.41 196.00 to 205.07
Old Dominion Freight Line, Inc. 316.12 309.99 to 325.73
Ollie's Bargain Outlet Holdings, Inc. 45.20 44.80 to 47.28
Olympic Steel, Inc. 24.57 23.85 to 25.38
Omeros Corporation 5.77 5.49 to 5.79
Omnicell, Inc. 164.48 161.22 to 166.12
ON Semiconductor Corporation 66.20 63.62 to 66.27
Onconova Therapeutics, Inc. 2.22 2.11 to 2.23
One Stop Systems, Inc. 4.47 4.31 to 4.49
OneSpan Inc. 16.54 16.28 to 17.16
OP Bancorp 13.05 13.03 to 13.36
Opera Limited 6.69 6.63 to 7.11
OpGen, Inc. 0.98 0.97 to 1.00
Opiant Pharmaceuticals, Inc. 27.07 25.40 to 29.14
Opko Health, Inc. 4.53 4.20 to 4.53
Optical Cable Corporation 4.30 4.28 to 4.50
OptimizeRx Corporation 49.68 49.14 to 51.90
Oramed Pharmaceuticals Inc. 11.05 10.72 to 11.27
Orchard Therapeutics plc 1.24 1.19 to 1.28
O'Reilly Automotive, Inc. 678.87 674.77 to 692.79
Organogenesis Holdings Inc. 8.42 8.00 to 8.45
Organovo Holdings, Inc. 3.74 3.70 to 3.90
Orgenesis Inc. 2.31 2.12 to 2.35
OrthoPediatrics Corp. 53.41 52.40 to 53.63
OSI Systems, Inc. 89.67 88.75 to 90.06
Otonomy, Inc. 2.03 1.99 to 2.10
Otter Tail Corporation 64.28 63.26 to 64.41
Outlook Therapeutics, Inc. 0.05 0.03 to 0.05
Overstock.com, Inc. 49.15 47.85 to 51.67
Ovid Therapeutics Inc. 3.13 3.10 to 3.18
Oxford Square Capital Corp. 4.17 4.17 to 4.29
Oxford Square Capital Corp. 25.20 25.19 to 25.38
Pacific Biosciences of California, Inc. 12.43 12.04 to 13.17
Pan American Silver Corp. 22.99 22.76 to 23.62
Papa John's International, Inc. 118.15 115.08 to 119.46
Papa Murphy's Holdings, Inc. 23.10 22.01 to 23.24
Paratek Pharmaceuticals, Inc. 4.47 4.25 to 4.53
Park City Group, Inc. 5.73 5.50 to 5.79
Pathfinder Bancorp, Inc. 17.04 17.00 to 17.15
Patrick Industries, Inc. 77.02 75.88 to 77.50
Patriot Transportation Holding, Inc. 8.05 8.00 to 8.11
Patterson Companies, Inc. 28.82 28.15 to 28.91
PAVmed Inc. 1.93 1.83 to 1.95
PAVmed Inc. 0.12 0.12 to 0.23
PAVmed Inc. 1.19 1.10 to 1.25
Paychex, Inc. 125.00 124.15 to 126.72
Paylocity Holding Corporation 196.37 192.38 to 202.88
PayPal Holdings, Inc. 178.42 175.40 to 182.00
PC Connection, Inc. 41.14 40.50 to 41.15
PC-Tel, Inc. 5.53 5.50 to 5.60
PDF Solutions, Inc. 28.11 26.98 to 28.23
Pegasystems Inc. 99.53 96.81 to 100.09
Penn National Gaming, Inc. 44.45 43.62 to 46.55
PennantPark Floating Rate Capital Ltd. 13.08 13.07 to 13.35
Perficient, Inc. 102.72 101.44 to 106.79
Performant Financial Corporation 2.15 2.04 to 2.15
Perion Network Ltd 20.76 20.03 to 20.99
PetIQ, Inc. 20.54 19.96 to 20.61
PetMed Express, Inc. 23.99 23.72 to 24.66
PFSweb, Inc. 12.03 12.00 to 12.21
PGT Innovations, Inc. 21.90 21.58 to 21.93
PhaseBio Pharmaceuticals, Inc. 2.24 2.11 to 2.31
Phio Pharmaceuticals Corp. 0.88 0.82 to 0.89
Piedmont Lithium Limited 52.58 51.59 to 53.20
Pieris Pharmaceuticals, Inc. 3.49 3.31 to 3.50
Pilgrim's Pride Corporation 28.12 27.81 to 28.18
Pixelworks, Inc. 3.79 3.62 to 3.80
Playa Hotels & Resorts N.V. 7.51 7.33 to 7.69
Plexus Corp. 92.86 91.64 to 93.13
Plug Power, Inc. 23.44 22.65 to 23.95
PLx Pharma Inc. 6.99 6.40 to 7.42
Polar Power, Inc. 3.33 3.19 to 3.35
Pool Corporation 494.10 483.00 to 503.83
PotlatchDeltic Corporation 57.10 56.70 to 58.71
Powell Industries, Inc. 28.64 27.95 to 28.85
Power Integrations, Inc. 85.00 82.00 to 85.29
Precipio, Inc. 1.56 1.52 to 1.61
Premier, Inc. 39.59 39.05 to 40.48
PriceSmart, Inc. 73.49 72.65 to 73.84
Primo Water Corporation 17.25 16.82 to 17.40
Principal Healthcare Innovators Index ETF 41.39 40.50 to 41.39
Principal Millennials Index ETF 55.12 54.46 to 55.12
Principal Price Setters Index ETF 56.72 56.22 to 56.72
Principal U.S. Mega-Cap Multi-Factor Index ETF 43.44 43.12 to 43.44
Principal U.S. Small-Cap Multi-Factor Index ETF 46.70 46.09 to 46.70
Priority Technology Holdings, Inc. 5.87 5.55 to 5.88
Professional Diversity Network, Inc. 0.81 0.71 to 0.84
Progress Software Corporation 45.92 45.39 to 46.39
ProLung, Inc. 27.79 27.46 to 29.56
ProPhase Labs, Inc. 7.30 7.30 to 7.58
ProQR Therapeutics N.V. 6.76 6.41 to 6.81
ProShares Ultra Nasdaq Biotechnology 69.60 66.25 to 69.70
ProShares UltraPro QQQ 71.87 69.00 to 72.07
Prothena Corporation plc 39.53 35.78 to 39.80
Provention Bio, Inc. 4.75 4.52 to 4.78
Psychemedics Corporation 7.17 7.05 to 7.25
PTC Inc. 115.88 112.93 to 116.64
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 1.28 1.17 to 1.37
Pulmatrix, Inc. 0.40 0.39 to 0.43
Pulse Biosciences, Inc 12.43 12.11 to 13.06
Puma Biotechnology Inc 2.78 2.45 to 2.79
Pure Cycle Corporation 13.53 13.20 to 13.66
Purple Innovation, Inc. 10.42 10.15 to 11.06
Pyxis Tankers Inc. 0.46 0.44 to 0.46
Qiagen N.V. 48.48 47.82 to 48.82
QIWI plc 7.96 7.75 to 7.97
Qorvo, Inc. 148.73 145.14 to 148.86
Qualys, Inc. 126.29 122.35 to 126.60
Quanterix Corporation 32.65 31.27 to 33.14
Quest Resource Holding Corporation 6.33 6.22 to 6.51
Quidel Corporation 114.88 113.02 to 119.82
QuinStreet, Inc. 16.26 16.02 to 16.64
Qumu Corporation 1.96 1.88 to 1.97
Quotient Limited 2.10 1.98 to 2.14
Qutoutiao Inc. 2.56 2.52 to 2.63
R1 RCM Inc. 20.12 19.94 to 21.18
RADA Electronic Industries Ltd. 9.39 9.19 to 9.39
Radius Health, Inc. 6.40 6.19 to 6.49
RadNet, Inc. 28.16 27.32 to 28.22
Radware Ltd. 35.19 33.80 to 35.30
Rambus, Inc. 27.96 27.65 to 28.18
Randolph Bancorp, Inc. 23.70 22.69 to 23.75
Rapid7, Inc. 96.45 94.32 to 98.13
Rave Restaurant Group, Inc. 1.02 1.01 to 1.05
RBC Bearings Incorporated 204.63 198.64 to 204.98
RCI Hospitality Holdings, Inc. 84.95 82.95 to 85.26
RCM Technologies, Inc. 6.96 6.88 to 7.14
Reading International Inc 20.51 19.99 to 20.55
Reality Shares Nasdaq NextGen Economy ETF 41.49 41.00 to 41.63
RealNetworks, Inc. 0.89 0.87 to 0.92
Recon Technology, Ltd. 1.18 1.11 to 1.19
Recro Pharma, Inc. 1.66 1.60 to 1.66
Red Robin Gourmet Burgers, Inc. 16.24 15.96 to 16.65
Red Rock Resorts, Inc. 48.45 47.57 to 49.73
Red Violet, Inc. 30.59 30.01 to 31.54
Redfin Corporation 32.41 31.31 to 32.77
Redhill Biopharma Ltd. 2.47 2.33 to 2.49
Regency Centers Corporation 75.80 75.09 to 76.83
Regeneron Pharmaceuticals, Inc. 615.24 604.81 to 623.20
REGENXBIO Inc. 27.96 26.10 to 28.05
Regulus Therapeutics Inc. 0.25 0.23 to 0.26
Remark Holdings, Inc. 0.89 0.85 to 0.89
Rent-A-Center Inc. 45.25 44.25 to 45.81
Repligen Corporation 193.26 183.85 to 194.58
Replimune Group, Inc. 23.87 22.13 to 24.00
Research Frontiers Incorporated 1.64 1.63 to 1.80
Resonant Inc. 1.54 1.53 to 1.59
Retail Opportunity Investments Corp. 19.47 19.19 to 19.60
Revance Therapeutics, Inc. 15.36 14.77 to 15.45
ReWalk Robotics Ltd 1.20 1.18 to 1.21
RF Industries, Ltd. 7.40 7.20 to 7.54
RGC Resources Inc. 22.55 22.38 to 22.68
Rhythm Pharmaceuticals, Inc. 9.03 8.35 to 9.05
Ribbon Communications Inc. 5.86 5.81 to 6.10
RiceBran Technologies 0.30 0.28 to 0.30
Rigel Pharmaceuticals, Inc. 2.42 2.27 to 2.44
Rimini Street, Inc. 5.13 5.08 to 5.16
Riot Blockchain, Inc 20.68 19.72 to 20.84
Rocket Pharmaceuticals, Inc. 18.77 17.54 to 18.83
Roku, Inc. 167.48 159.76 to 170.40
Rosehill Resources Inc. 10.10 10.10 to 10.10
Rosehill Resources Inc. 0.39 0.39 to 0.39
Ross Stores, Inc. 102.27 100.56 to 104.14
Royal Gold, Inc. 99.53 98.71 to 101.37
Rubicon Technology, Inc. 8.86 8.75 to 9.00
Rubius Therapeutics, Inc. 8.82 8.41 to 8.84
RumbleOn, Inc. 37.13 35.28 to 38.26
Rush Enterprises, Inc. 56.68 55.42 to 56.86
Rush Enterprises, Inc. 54.50 53.59 to 54.50
S&W Seed Company 2.48 2.36 to 2.48
Safety Insurance Group, Inc. 84.32 82.57 to 84.47
Saga Communications, Inc. 23.65 23.65 to 23.65
Saia, Inc. 276.60 264.08 to 277.20
Sanderson Farms, Inc. 189.39 187.99 to 189.83
Sangamo Therapeutics, Inc. 6.40 6.03 to 6.42
Sanmina Corporation 40.76 39.61 to 41.12
Sapiens International Corporation N.V. 32.27 31.51 to 32.33
Sarepta Therapeutics, Inc. 71.10 68.82 to 72.04
Savara, Inc. 1.30 1.28 to 1.32
SBA Communications Corporation 326.27 320.53 to 331.79
ScanSource, Inc. 34.30 33.43 to 34.65
Schnitzer Steel Industries, Inc. 42.73 42.42 to 44.40
Scholar Rock Holding Corporation 20.23 18.84 to 20.51
Schultze Special Purpose Acquisition Corp. 9.77 9.77 to 9.77
Schultze Special Purpose Acquisition Corp. 9.98 9.93 to 9.98
Scientific Games Corp 61.30 59.80 to 63.88
scPharmaceuticals Inc. 4.09 4.08 to 4.32
SCYNEXIS, Inc. 6.05 5.46 to 6.10
SeaChange International, Inc. 1.51 1.46 to 1.56
Seagate Technology PLC 109.20 108.15 to 111.42
SeaSpine Holdings Corporation 12.96 12.61 to 13.11
Seattle Genetics, Inc. 137.09 133.58 to 137.75
Second Sight Medical Products, Inc. 1.54 1.49 to 1.73
Secoo Holding Limited 0.36 0.34 to 0.37
SecureWorks Corp. 14.99 14.59 to 16.00
Seelos Therapeutics, Inc. 1.41 1.35 to 1.43
Selecta Biosciences, Inc. 2.77 2.61 to 2.78
Selective Insurance Group, Inc. 79.08 78.41 to 79.76
SELLAS Life Sciences Group, Inc. 5.53 5.20 to 5.53
SemiLEDS Corporation 4.01 3.81 to 4.10
Semtech Corporation 80.36 78.78 to 81.01
Seneca Foods Corp. 47.92 46.41 to 48.11
SenesTech, Inc. 0.99 0.97 to 1.00
Senmiao Technology Limited 0.34 0.33 to 0.35
Seres Therapeutics, Inc. 8.04 7.52 to 8.04
Sesen Bio, Inc. 0.79 0.75 to 0.79
SG Blocks, Inc. 1.90 1.81 to 1.94
Sharps Compliance Corp. 6.69 6.52 to 6.74
Shenandoah Telecommunications Co 24.39 24.36 to 24.73
Shoe Carnival, Inc. 36.14 35.03 to 37.47
Shore Bancshares Inc 20.78 20.78 to 21.09
ShotSpotter, Inc. 28.04 27.33 to 28.48
Sientra, Inc. 3.03 2.89 to 3.10
Sierra Oncology, Inc. 21.02 20.02 to 21.74
Sierra Wireless, Inc. 16.47 16.11 to 16.92
SIGA Technologies Inc. 6.99 6.77 to 7.00
SigmaTron International, Inc. 8.64 8.46 to 8.82
Silicom Ltd 47.72 47.23 to 48.86
Silicon Laboratories, Inc. 187.31 184.18 to 189.53
Silicon Motion Technology Corporation 92.00 89.00 to 92.45
SilverSun Technologies, Inc. 4.28 4.16 to 4.30
Simulations Plus, Inc. 47.40 45.77 to 47.40
Sino-Global Shipping America, Ltd. 4.19 3.83 to 4.37
SiNtx Technologies, Inc. 0.59 0.56 to 0.61
Sirius International Insurance Group, Ltd. 26.21 25.55 to 28.45
Sirius XM Holdings Inc. 6.18 6.09 to 6.23
Skyworks Solutions, Inc. 155.65 151.00 to 155.77
Sleep Number Corporation 72.55 71.03 to 75.68
SLM Corporation 59.34 59.05 to 59.34
SMART Global Holdings, Inc. 66.25 62.00 to 66.41
Smith Micro Software, Inc. 4.27 4.18 to 4.36
Socket Mobile, Inc. 3.94 3.82 to 4.08
SolarEdge Technologies, Inc. 253.83 248.83 to 266.52
Soleno Therapeutics, Inc. 0.42 0.40 to 0.44
Sol-Gel Technologies Ltd. 7.51 7.43 to 7.76
Solid Biosciences Inc. 1.40 1.35 to 1.41
Soligenix, Inc. 0.65 0.62 to 0.66
Sonoma Pharmaceuticals, Inc. 4.60 4.47 to 4.69
Sonos, Inc. 27.81 27.40 to 29.07
Sorrento Therapeutics, Inc. 4.56 4.23 to 4.58
Sound Financial Bancorp, Inc. 43.42 43.16 to 44.00
Southern First Bancshares, Inc. 62.65 62.05 to 62.90
SPAR Group, Inc. 1.14 1.11 to 1.17
SpartanNash Company 25.20 25.07 to 25.86
Spectrum Pharmaceuticals, Inc. 1.13 1.05 to 1.13
Spero Therapeutics, Inc. 13.20 11.69 to 13.35
Sphere 3D Corp. 2.66 2.51 to 2.69
SPI Energy Co., Ltd. 3.42 3.32 to 3.45
Sportsman's Warehouse Holdings, Inc. 10.56 10.48 to 11.12
Sprouts Farmers Market, Inc. 29.24 28.71 to 29.49
SPS Commerce, Inc. 119.32 116.78 to 121.58
SSR Mining Inc. 16.44 16.27 to 16.91
STAAR Surgical Company 75.43 73.45 to 76.12
Staffing 360 Solutions, Inc. 0.89 0.88 to 0.91
Star Bulk Carriers Corp. 22.28 20.74 to 22.33
Starbucks Corporation 100.12 99.09 to 101.91
Steel Connect, Inc. 1.43 1.43 to 1.50
Steel Dynamics, Inc. 62.21 61.48 to 63.05
Stein Mart, Inc. 7.89 7.75 to 8.12
Stericycle, Inc. 59.28 58.00 to 59.38
Steven Madden, Ltd. 41.94 41.08 to 42.51
Stitch Fix, Inc. 16.60 16.01 to 17.17
StoneCo Ltd. 16.62 16.06 to 16.96
Stratasys, Ltd. 24.04 23.23 to 24.19
Strategic Education, Inc. 58.02 56.83 to 58.35
Strategy Shares Nasdaq 7HANDL Index ETF 25.32 25.18 to 25.36
Stratus Properties Inc. 34.48 33.39 to 34.50
Streamline Health Solutions, Inc. 1.34 1.28 to 1.35
Summer Infant, Inc. 10.31 10.31 to 10.60
Summit Therapeutics plc 2.39 2.28 to 2.41
Summit Wireless Technologies, Inc. 1.34 1.30 to 1.40
SunOpta, Inc. 5.88 5.77 to 5.96
SunPower Corporation 20.16 19.74 to 20.56
Sunrun Inc. 31.81 31.46 to 33.21
Sunworks, Inc. 2.60 2.53 to 2.65
Super League Gaming, Inc. 2.25 2.17 to 2.28
SuperCom, Ltd. 0.52 0.49 to 0.52
Superior Group of Companies, Inc. 21.81 21.47 to 21.98
Surface Oncology, Inc. 4.30 4.21 to 4.42
Surgery Partners, Inc. 47.69 45.80 to 47.93
Surmodics, Inc. 47.06 44.52 to 47.12
Sutro Biopharma, Inc. 10.70 9.82 to 10.75
SVB Financial Group 704.41 685.44 to 705.90
Synaptics Incorporated 245.57 239.24 to 247.68
Synchronoss Technologies, Inc. 2.24 2.16 to 2.32
Syndax Pharmaceuticals, Inc. 18.09 17.25 to 18.20
Syneos Health, Inc. 89.99 88.66 to 92.86
Synlogic, Inc. 2.05 1.92 to 2.08
Synopsys, Inc. 326.16 321.92 to 330.29
Sypris Solutions, Inc. 2.28 2.21 to 2.36
Syros Pharmaceuticals, Inc. 2.69 2.60 to 2.72
T. Rowe Price Group, Inc. 174.97 173.27 to 176.43
T2 Biosystems, Inc. 0.42 0.40 to 0.42
Tabula Rasa HealthCare, Inc. 15.02 14.37 to 15.06
Tactile Systems Technology, Inc. 17.98 17.58 to 18.23
Taitron Components Incorporated 3.91 3.90 to 4.16
Take-Two Interactive Software, Inc. 152.58 149.41 to 154.46
Tandem Diabetes Care, Inc. 120.76 116.81 to 124.51
Tantech Holdings Ltd. 0.34 0.33 to 0.38
Taoping Inc. 1.65 1.56 to 1.69
Tarena International, Inc. 1.81 1.67 to 1.82
TAT Technologies Ltd. 6.44 6.20 to 6.58
TCR2 Therapeutics Inc. 4.01 3.81 to 4.03
TDH Holdings, Inc. 0.54 0.52 to 0.62
TechTarget, Inc. 85.00 82.10 to 85.54
Tecnoglass Inc. 22.24 21.75 to 22.68
Tenable Holdings, Inc. 48.96 48.05 to 50.57
Tenax Therapeutics, Inc. 0.77 0.72 to 0.79
Territorial Bancorp Inc. 25.12 25.06 to 25.19
Tesla, Inc. 1049.61 1013.38 to 1052.00
Tetra Tech, Inc. 147.82 145.25 to 150.71
Texas Roadhouse, Inc. 87.29 85.64 to 89.14
TG Therapeutics, Inc. 15.69 15.03 to 15.85
The Alkaline Water Company Inc. 1.13 1.10 to 1.14
The Carlyle Group L.P. 51.19 50.26 to 51.59
The Cheesecake Factory Incorporated 37.51 36.41 to 38.01
The Chefs' Warehouse, Inc. 32.69 32.13 to 32.89
The Descartes Systems Group Inc. 70.38 69.14 to 70.50
The Dixie Group, Inc. 5.36 5.27 to 5.58
The Ensign Group, Inc. 80.43 78.19 to 80.62
The Hackett Group, Inc. 19.90 19.57 to 20.11
The Hain Celestial Group, Inc. 40.40 39.98 to 40.63
The Joint Corp. 54.90 53.18 to 58.29
The Lovesac Company 52.61 52.00 to 56.64
The ONE Group Hospitality, Inc. 12.68 12.38 to 12.78
The RMR Group Inc. 34.42 33.86 to 34.65
The Simply Good Foods Company 39.15 38.11 to 39.26
The Trade Desk, Inc. 75.47 72.42 to 76.43
The York Water Company 45.68 45.28 to 46.29
The9 Limited 5.88 5.63 to 5.93
TherapeuticsMD, Inc. 0.35 0.33 to 0.35
Theravance Biopharma, Inc. 9.88 9.26 to 9.90
Tilray, Inc. 6.86 6.63 to 6.95
Titan Medical Inc. 0.59 0.58 to 0.59
Titan Pharmaceuticals, Inc. 1.01 0.97 to 1.05
Tivity Health, Inc. 25.09 24.25 to 25.18
Tiziana Life Sciences plc 0.83 0.78 to 0.83
T-Mobile US, Inc. 108.52 107.06 to 109.83
Tonix Pharmaceuticals Holding Corp. 0.29 0.28 to 0.29
ToughBuilt Industries, Inc. 0.32 0.31 to 0.34
ToughBuilt Industries, Inc. 0.11 0.11 to 0.13
TPI Composites, Inc. 13.17 12.82 to 13.24
TRACON Pharmaceuticals, Inc. 2.36 2.22 to 2.36
Tractor Supply Company 221.97 221.62 to 230.83
TransAct Technologies Incorporated 9.75 9.22 to 9.81
TravelCenters of America LLC 45.04 44.10 to 46.27
TravelCenters of America LLC 25.99 25.85 to 25.99
Travelzoo 9.91 9.60 to 9.92
Trevena, Inc. 0.60 0.56 to 0.61
Tricida, Inc. 8.91 8.60 to 8.94
TriMas Corporation 35.37 35.06 to 35.47
Trimble Inc. 75.92 74.71 to 77.27
TriState Capital Holdings, Inc. 26.08 25.95 to 26.08
Trupanion, Inc. 100.26 96.86 to 102.16
TTEC Holdings, Inc. 84.43 84.17 to 87.47
TuanChe Limited 2.76 2.69 to 2.86
Tucows Inc. 80.82 79.27 to 81.31
Turtle Beach Corporation 21.43 21.25 to 21.82
Twelve Seas Investment Company 0.50 0.50 to 0.50
Twist Bioscience Corporation 59.82 56.94 to 61.79
U.S. Auto Parts Network, Inc. 10.02 9.90 to 10.40
U.S. Gold Corp. 7.94 7.81 to 8.02
U.S. Well Services, Inc. 0.09 0.09 to 0.11
Ulta Beauty, Inc. 374.48 364.50 to 377.45
Ultragenyx Pharmaceutical Inc. 72.05 68.20 to 72.10
Ultralife Corporation 5.73 5.57 to 5.78
Unico American Corporation 3.07 3.00 to 3.36
United Insurance Holdings Corp. 4.30 4.23 to 4.32
United Natural Foods, Inc. 45.96 45.12 to 46.56
United States Lime & Minerals, Inc. 126.00 125.07 to 128.25
Uniti Group Inc. 12.52 12.33 to 12.58
Unity Biotechnology, Inc. 1.48 1.38 to 1.48
Universal Display Corporation 164.29 156.50 to 164.55
Universal Electronics Inc. 39.17 38.72 to 39.29
Universal Forest Products, Inc. 88.60 87.30 to 90.19
Universal Logistics Holdings, Inc. 18.32 18.23 to 18.48
Upwork Inc. 28.25 27.65 to 28.84
Urban Outfitters, Inc. 28.15 27.16 to 28.39
UroGen Pharma Ltd. 8.49 8.06 to 8.53
US Ecology, Inc. 31.49 29.75 to 31.64
Utah Medical Products, Inc. 92.10 89.50 to 92.70
Uxin Limited 1.24 1.20 to 1.28
Valley National Bancorp 27.98 27.85 to 28.10
Vanda Pharmaceuticals Inc. 15.00 14.16 to 15.09
VanEck Vectors Biotech ETF 173.62 170.46 to 173.66
Vanguard Emerging Markets Government Bond ETF 74.92 74.86 to 75.17
Vanguard Global ex-U.S. Real Estate ETF 53.48 53.22 to 53.56
Vanguard Intermediate-Term Corporate Bond ETF 91.09 91.06 to 91.39
Vanguard Intermediate-Term Treasury ETF 65.56 65.54 to 65.73
Vanguard International Dividend Appreciation ETF 82.87 82.48 to 83.25
Vanguard Long-Term Corporate Bond ETF 102.23 102.12 to 102.89
Vanguard Long-Treasury ETF 85.93 85.76 to 86.70
Vanguard Mortgage-Backed Securities ETF 52.08 52.07 to 52.22
Vanguard Russell 1000 ETF 213.23 211.00 to 213.33
Vanguard Russell 1000 Growth ETF 74.07 73.18 to 74.25
Vanguard Russell 2000 ETF 86.43 84.93 to 86.46
Vanguard Russell 2000 Growth ETF 196.54 193.00 to 196.72
Vanguard Russell 2000 Value ETF 145.74 143.75 to 145.81
Vanguard Russell 3000 ETF 210.11 207.86 to 210.30
Vanguard Short-Term Corporate Bond ETF 80.70 80.70 to 80.79
Vanguard Short-Term Inflation-Protected Securities Index Fund 51.07 51.06 to 51.12
Vanguard Short-Term Treasury ETF 60.57 60.56 to 60.62
Vanguard Total Bond Market ETF 83.31 83.30 to 83.60
Vanguard Total Corporate Bond ETF 88.81 88.74 to 89.07
Vanguard Total International Bond ETF 54.77 54.74 to 54.87
Vanguard Total World Bond ETF 77.56 77.49 to 77.76
Varex Imaging Corporation 29.08 28.71 to 29.36
Varonis Systems, Inc. 38.90 37.85 to 40.32
Vascular Biogenics Ltd. 1.70 1.62 to 1.72
Vaxart, Inc. 5.87 5.42 to 5.88
VBI Vaccines, Inc. 2.05 1.87 to 2.06
VectoIQ Acquisition Corp. 9.90 9.89 to 9.90
VectoIQ Acquisition Corp. 0.83 0.79 to 0.84
VEON Ltd. 1.60 1.59 to 1.65
Vera Bradley, Inc. 8.34 8.20 to 8.45
Veracyte, Inc. 30.34 28.42 to 30.79
Verastem, Inc. 1.80 1.73 to 1.85
Vericel Corporation 35.78 34.52 to 36.04
VeriSign, Inc. 226.48 224.87 to 229.23
Verisk Analytics, Inc. 198.15 196.83 to 203.11
Veritone, Inc. 18.15 17.42 to 18.60
Verona Pharma plc 6.75 6.11 to 6.76
Verra Mobility Corporation 14.90 14.61 to 15.14
Verrica Pharmaceuticals Inc. 8.32 8.25 to 8.70
ViaSat, Inc. 45.79 44.67 to 45.88
Viavi Solutions Inc. 16.94 16.74 to 16.99
Vicor Corporation 108.57 105.64 to 108.89
Victory Capital Holdings, Inc. 33.53 33.20 to 34.59
VictoryShares Developed Enhanced Volatility Wtd ETF 34.28 34.18 to 34.28
VictoryShares Dividend Accelerator ETF 46.22 46.00 to 46.33
VictoryShares US 500 Enhanced Volatility Wtd ETF 75.92 75.16 to 75.92
VictoryShares US 500 Volatility Wtd ETF 75.86 75.15 to 75.92
VictoryShares US Discovery Enhanced Volatility Wtd ETF 63.39 63.35 to 63.68
VictoryShares US Multi-Factor Minimum Volatility ETF 41.36 41.14 to 41.46
VictoryShares US Small Cap Volatility Wtd ETF 68.60 68.22 to 68.60
ViewRay, Inc. 4.77 4.60 to 4.89
Viking Therapeutics, Inc. 4.24 4.04 to 4.27
Village Farms International, Inc. 6.01 5.91 to 6.16
Village Super Market, Inc. 22.25 22.16 to 22.50
Viomi Technology Co., Ltd 2.10 2.03 to 2.11
VirTra, Inc. 6.65 6.61 to 6.92
Virtu Financial, Inc. 29.07 28.73 to 29.56
Virtus Investment Partners, Inc. 284.30 276.33 to 285.22
VistaGen Therapeutics, Inc. 1.74 1.61 to 1.74
Viveve Medical, Inc. 1.14 1.11 to 1.14
VivoPower International PLC 2.62 2.50 to 2.75
VSE Corporation 57.86 57.31 to 58.14
vTv Therapeutics Inc. 0.88 0.85 to 0.90
Vuzix Corporation 7.53 7.35 to 7.74
Waitr Holdings Inc. 0.63 0.63 to 0.65
Waterstone Financial, Inc. 21.08 20.97 to 21.25
WAVE Life Sciences Ltd. 2.63 2.48 to 2.65
Wayside Technology Group, Inc. 32.70 31.77 to 33.32
Wendy's Company (The) 23.32 23.07 to 23.64
Werner Enterprises, Inc. 46.45 45.06 to 46.48
Western Asset Short Duration Income ETF 25.70 25.69 to 25.71
Western Asset Total Return ETF 25.77 25.77 to 25.81
Westport Fuel Systems Inc 2.13 2.03 to 2.14
Wheeler Real Estate Investment Trust, Inc. 1.71 1.66 to 1.75
Wheeler Real Estate Investment Trust, Inc. 14.25 14.15 to 14.68
WhiteHorse Finance, Inc. 15.40 15.40 to 15.54
Wilhelmina International, Inc. 4.94 4.90 to 5.11
Willamette Valley Vineyards, Inc. 6.05 5.97 to 6.29
Willdan Group, Inc. 31.57 31.28 to 31.80
Willis Lease Finance Corporation 36.20 35.63 to 36.50
Willis Towers Watson Public Limited Company 231.56 231.26 to 235.50
WillScot Corporation 38.39 37.83 to 38.69
Wingstop Inc. 155.00 150.27 to 155.93
Winmark Corporation 224.02 218.75 to 225.13
WisdomTree Emerging Markets Corporate Bond Fund 72.72 72.72 to 72.96
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.69 46.62 to 46.70
WisdomTree Japan Hedged SmallCap Equity Fund 43.24 43.24 to 43.50
WisdomTree U.S. Quality Dividend Growth Fund 65.22 64.68 to 65.24
Wix.com Ltd. 138.04 133.82 to 138.91
Workday, Inc. 254.31 248.10 to 255.07
Workhorse Group, Inc. 3.90 3.76 to 3.98
Xcel Brands, Inc 1.13 1.12 to 1.22
Xencor, Inc. 37.05 35.40 to 37.18
Xenetic Biosciences, Inc. 1.24 1.19 to 1.25
Xeris Pharmaceuticals, Inc. 2.22 2.13 to 2.26
Xilinx, Inc. 198.45 190.23 to 198.72
XOMA Corporation 22.32 21.02 to 22.75
Xperi Corporation 18.35 18.11 to 18.52
XpresSpa Group, Inc. 1.64 1.58 to 1.67
Xunlei Limited 1.92 1.85 to 1.92
Yandex N.V. 52.34 50.27 to 54.01
Yield10 Bioscience, Inc. 4.13 3.79 to 4.13
Y-mAbs Therapeutics, Inc. 12.12 11.48 to 12.80
Zai Lab Limited 49.78 48.15 to 51.96
Zealand Pharma A/S 21.38 21.38 to 22.08
Zebra Technologies Corporation 528.00 517.60 to 533.22
Zillow Group, Inc. 55.35 53.54 to 56.67
Zillow Group, Inc. 54.65 52.85 to 55.83
ZIOPHARM Oncology Inc 0.95 0.85 to 0.96
Zogenix, Inc. 15.93 15.13 to 15.96
Zscaler, Inc. 254.74 247.44 to 257.70
Zumiez Inc. 43.39 42.05 to 44.02
Zynerba Pharmaceuticals, Inc. 2.63 2.49 to 2.67
Zynex, Inc. 8.14 8.11 to 8.29
3D Systems Corporation 19.88 19.30 to 20.10
3M Company 178.74 177.67 to 180.86
A.O Smith Corporation 80.57 79.80 to 82.00
A10 Networks, Inc. 14.45 14.01 to 14.53
AAC Holdings, Inc. 9.74 9.74 to 9.76
Aaron's, Inc. 22.96 22.56 to 23.10
ABB Ltd 37.35 37.00 to 37.60
Abbott Laboratories 128.16 127.02 to 130.59
Abercrombie & Fitch Company 34.14 32.96 to 34.90
Aberdeen Global Premier Properties Fund 6.56 6.46 to 6.57
Accenture plc 353.36 349.72 to 359.38
Acuity Brands, Inc. 206.56 203.40 to 207.12
Acushnet Holdings Corp. 49.28 48.56 to 50.46
Adams Diversified Equity Fund, Inc. 19.12 18.83 to 19.12
Adecoagro S.A. 7.53 7.35 to 7.65
ADT Inc. 7.92 7.75 to 7.94
Adtalem Global Education Inc. 29.70 29.20 to 29.74
Advanced Drainage Systems, Inc. 119.41 118.48 to 124.96
AdvanSix Inc. 45.72 44.76 to 46.24
Advent Claymore Convertible Securities and Income Fund 17.52 17.41 to 17.86
AECOM 73.86 72.95 to 74.37
Aerohive Networks, Inc. 2.42 2.27 to 2.42
Aerojet Rocketdyne Holdings, Inc. 42.98 42.89 to 44.30
Affiliated Managers Group, Inc. 156.50 153.87 to 157.59
AG Mortgage Investment Trust, Inc. 10.19 10.08 to 10.38
Agilent Technologies, Inc. 144.68 142.36 to 145.15
Agnico Eagle Mines Limited 51.41 50.88 to 51.92
Agree Realty Corporation 68.16 67.29 to 68.71
Air Lease Corporation 44.50 43.40 to 44.76
Air Products and Chemicals, Inc. 291.35 289.20 to 292.77
Alamos Gold Inc. 7.10 7.09 to 7.32
Albemarle Corporation 233.67 228.93 to 235.88
Alexander & Baldwin, Inc. 24.25 23.98 to 24.32
Alexander's, Inc. 262.49 260.50 to 263.27
Alexandria Real Estate Equities, Inc. 210.28 206.36 to 210.70
Algonquin Power & Utilities Corp. 13.84 13.77 to 14.05
Allegion plc 124.46 121.78 to 125.61
Allete, Inc. 65.85 65.19 to 66.55
Alliance National Municipal Income Fund Inc 14.24 14.19 to 14.39
Alliance World Dollar Government Fund II 11.87 11.83 to 11.92
AllianzGI Convertible & Income Fund 5.55 5.53 to 5.64
AllianzGI Convertible & Income Fund II 4.87 4.85 to 4.94
AllianzGI Equity & Convertible Income Fund 28.74 28.43 to 29.36
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.58 15.26 to 15.58
Alteryx, Inc. 58.34 56.99 to 59.07
Altice USA, Inc. 15.69 15.37 to 15.86
AMC Entertainment Holdings, Inc. 20.57 19.51 to 21.08
Ameren Corporation 88.09 87.83 to 89.00
Ameresco, Inc. 57.13 56.09 to 61.05
America Movil, S.A.B. de C.V. 20.41 20.32 to 20.59
American Campus Communities Inc 55.61 55.44 to 55.89
American Eagle Outfitters, Inc. 23.75 23.00 to 24.30
American Express Company 168.40 164.71 to 168.71
American Financial Group, Inc. 135.57 133.54 to 135.67
American Financial Group, Inc. 26.35 26.26 to 26.35
American Homes 4 Rent 41.75 40.86 to 41.91
American Realty Investors, Inc. 12.87 12.87 to 12.87
American States Water Company 93.97 93.16 to 95.31
American Tower Corporation (REIT) 250.62 246.09 to 254.20
American Vanguard Corporation 16.17 15.94 to 16.18
American Water Works 163.57 160.65 to 167.97
Americold Realty Trust 30.00 29.89 to 30.24
AMN Healthcare Services Inc 108.34 105.05 to 108.56
Amneal Pharmaceuticals, Inc. 4.64 4.52 to 4.66
Amphenol Corporation 81.61 80.76 to 82.44
AMREP Corporation 14.50 14.03 to 15.18
AMTEK, Inc. 141.54 139.63 to 143.30
Annaly Capital Management Inc 7.94 7.86 to 8.00
Anthem, Inc. 452.14 446.34 to 452.39
Aon plc 273.45 269.49 to 278.89
Apartment Investment and Management Company 7.27 7.10 to 7.30
Apollo Global Management, LLC 68.83 67.10 to 68.97
Applied Industrial Technologies, Inc. 101.46 98.42 to 101.54
AptarGroup, Inc. 121.18 119.87 to 121.49
Aptiv PLC 152.60 148.78 to 156.37
Aramark 36.58 35.92 to 36.76
Arbor Realty Trust 18.48 18.30 to 18.52
ARC Document Solutions, Inc. 3.64 3.55 to 3.70
Arcos Dorados Holdings Inc. 5.47 5.44 to 5.57
Arcus Biosciences, Inc. 35.81 34.77 to 36.56
Ares Dynamic Credit Allocation Fund, Inc. 16.06 16.01 to 16.21
Ares Management Corporation 77.12 74.83 to 77.22
Arista Networks, Inc. 129.74 127.56 to 131.25
Arlington Asset Investment Corp 27.98 27.33 to 28.65
Arlo Technologies, Inc. 9.66 9.56 to 9.78
Armada Hoffler Properties, Inc. 14.28 14.15 to 14.34
ARMOUR Residential REIT, Inc. 9.72 9.63 to 9.82
Armstrong World Industries Inc 107.55 106.81 to 109.65
Arthur J. Gallagher & Co. 157.70 155.49 to 161.43
Artisan Partners Asset Management Inc. 45.90 45.17 to 46.21
Asbury Automotive Group Inc 167.21 163.13 to 168.30
ASGN Incorporated 118.45 116.70 to 119.15
Aspen Aerogels, Inc. 38.24 38.14 to 41.34
Assurant, Inc. 154.89 152.97 to 155.11
AT&T Inc. 25.70 25.60 to 25.73
AT&T Inc. 26.30 26.30 to 26.38
Atento S.A. 26.38 25.30 to 26.44
Atkore International Group Inc. 103.17 101.34 to 104.86
Aurora Cannabis Inc. 5.51 5.38 to 5.58
AutoNation, Inc. 109.90 108.01 to 111.70
AutoZone, Inc. 2033.48 2020.12 to 2057.71
Avalara, Inc. 109.43 106.20 to 111.64
AvalonBay Communities, Inc. 248.68 245.89 to 250.81
Avangrid, Inc. 48.04 47.74 to 48.51
Avanos Medical, Inc. 32.67 32.13 to 32.88
Avery Dennison Corporation 209.08 206.48 to 211.36
Axalta Coating Systems Ltd. 32.74 32.37 to 33.16
Azure Power Global Limited 16.01 15.09 to 16.01
AZZ Inc. 51.38 50.90 to 52.00
Babcock 7.99 7.85 to 8.15
Babson Global Short Duration High Yield Fund 17.05 17.04 to 17.13
Badger Meter, Inc. 95.05 94.23 to 96.60
BalckRock Taxable Municipal Bond Trust 24.54 24.39 to 24.82
Ball Corporation 90.59 88.87 to 90.71
Barings BDC, Inc. 10.91 10.85 to 11.06
Barnes & Noble Education, Inc 6.15 6.05 to 6.35
Bausch Health Companies Inc. 27.08 26.43 to 27.50
Baxter International Inc. 85.74 84.32 to 86.07
Beazer Homes USA, Inc. 21.88 21.35 to 22.04
Berry Global Group, Inc. 72.55 71.42 to 72.70
Best Buy Co., Inc. 100.04 98.91 to 103.00
Big Lots, Inc. 43.41 42.11 to 43.55
Biglari Holdings Inc. 133.27 129.50 to 134.24
Biohaven Pharmaceutical Holding Company Ltd. 122.17 118.39 to 124.17
Bio-Rad Laboratories, Inc. 628.23 619.87 to 641.45
BJ's Wholesale Club Holdings, Inc. 60.83 58.59 to 61.55
Black Hills Corporation 68.49 67.61 to 68.61
Black Knight, Inc. 74.80 73.63 to 75.79
BlackBerry Limited 9.04 8.84 to 9.08
BlackRock California Municipal Income Trust 14.08 14.04 to 14.13
Blackrock Capital and Income Strategies Fund Inc 21.44 21.30 to 21.58
Blackrock Core Bond Trust 15.02 14.99 to 15.33
Blackrock Corporate High Yield Fund, Inc. 11.94 11.88 to 12.02
BlackRock Credit Allocation Income Trust 14.16 14.12 to 14.39
Blackrock Debt Strategies Fund, Inc. 11.51 11.48 to 11.66
Blackrock Enhanced Equity Dividend Trust 10.15 10.05 to 10.23
Blackrock Enhanced Government Fund, Inc 12.24 12.13 to 12.56
Blackrock Global 12.23 12.13 to 12.26
Blackrock Health Sciences Trust 45.92 45.80 to 46.28
BlackRock Income Trust Inc. (The) 5.57 5.57 to 5.62
BLACKROCK INTERNATIONAL, LTD. 6.33 6.30 to 6.38
BlackRock Long-Term Municipal Advantage Trust 13.34 13.32 to 13.56
BlackRock Multi-Sector Income Trust 17.59 17.55 to 17.88
Blackrock Muni Intermediate Duration Fund Inc 14.67 14.66 to 14.77
Blackrock MuniAssets Fund, Inc. 14.59 14.57 to 14.69
Blackrock Municipal Income Quality Trust 14.74 14.69 to 14.98
BlackRock Municipal Income Trust 14.98 14.88 to 15.03
BlackRock Municipal Income Trust II 14.84 14.78 to 14.88
BlackRock Municipal Target Term Trust Inc. (The) 25.42 25.35 to 25.48
Blackrock MuniHoldings California Quality Fund, Inc. 15.02 15.00 to 15.17
Blackrock MuniHoldings Fund, Inc. 16.02 16.00 to 16.13
Blackrock MuniHoldings Investment Quality Fund 14.08 14.05 to 14.16
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.87 14.87 to 15.09
Blackrock MuniHoldings New York Quality Fund, Inc. 13.91 13.90 to 13.98
Blackrock MuniHoldings Quality Fund II, Inc. 13.24 13.24 to 13.46
Blackrock MuniVest Fund II, Inc. 15.44 15.39 to 15.80
Blackrock MuniYield California Fund, Inc. 14.59 14.53 to 14.69
Blackrock MuniYield California Insured Fund, Inc. 15.31 15.31 to 15.45
Blackrock MuniYield Fund, Inc. 14.09 14.08 to 14.19
Blackrock MuniYield Michigan Quality Fund, Inc. 14.85 14.82 to 14.94
Blackrock MuniYield New Jersey Fund, Inc. 14.92 14.80 to 15.09
Blackrock MuniYield New York Quality Fund, Inc. 13.95 13.95 to 14.05
Blackrock MuniYield Pennsylvania Quality Fund 15.61 15.55 to 15.64
Blackrock MuniYield Quality Fund II, Inc. 13.88 13.84 to 14.06
Blackrock MuniYield Quality Fund III, Inc. 14.09 14.07 to 14.17
Blackrock MuniYield Quality Fund, Inc. 15.35 15.34 to 15.51
BlackRock New York Investment Quality Municipal Trust Inc. (Th 14.62 14.62 to 14.71
BlackRock Science and Technology Trust 47.66 47.06 to 47.88
BlackRock Utility, Infrastructure & Power Opportun 26.39 26.11 to 26.49
BlackRock, Inc. 848.60 832.87 to 858.75
Blackstone GSO Senior Floating Rate Term Fund 16.44 16.44 to 16.63
Bloom Energy Corporation 18.13 17.66 to 18.30
BlueLinx Holdings Inc. 81.92 80.42 to 83.65
Boise Cascade, L.L.C. 70.35 69.30 to 71.65
Boot Barn Holdings, Inc. 108.73 106.97 to 112.73
Boston Beer Company, Inc. (The) 449.33 428.13 to 460.33
Box, Inc. 25.85 25.19 to 26.05
Boyd Gaming Corporation 60.69 59.63 to 62.69
Braskem S.A. 18.87 18.31 to 19.05
Bright Scholar Education Holdings Limited 1.03 1.02 to 1.04
BrightSphere Investment Group plc 24.44 24.06 to 24.52
BrightView Holdings, Inc. 14.15 13.91 to 14.17
Brinker International, Inc. 36.43 35.76 to 37.31
Broadridge Financial Solutions, Inc. 160.06 158.24 to 162.59
Brookfield Asset Management Inc 57.09 56.51 to 57.92
Brookfield Business Partners L.P. 45.98 45.77 to 46.55
Brookfield Infrastructure Partners LP 59.57 59.09 to 59.73
Brookfield Renewable Partners L.P. 32.75 32.63 to 33.55
Brown & Brown, Inc. 67.05 66.29 to 68.52
Brown Forman Corporation 62.72 61.19 to 62.94
Brown Forman Corporation 67.90 66.19 to 68.26
BRT Apartments Corp. 21.39 20.39 to 21.58
Brunswick Corporation 99.13 96.78 to 99.65
Buckle, Inc. (The) 36.29 35.12 to 37.13
Build-A-Bear Workshop, Inc. 18.77 17.99 to 20.12
Burlington Stores, Inc. 229.99 222.75 to 236.37
BWX Technologies, Inc. 48.30 46.94 to 48.50
CABCO Series 2004-101 Trust 25.70 25.63 to 25.91
Cable One, Inc. 1559.82 1524.57 to 1573.49
California Water Service Group Holding 62.51 61.97 to 63.67
Calix, Inc 54.70 53.31 to 55.41
Callaway Golf Company 25.92 25.44 to 26.73
Camden Property Trust 165.59 163.94 to 168.67
Cameco Corporation 22.55 22.01 to 23.05
Camping World Holdings, Inc. 37.08 35.92 to 37.45
Canada Goose Holdings Inc. 32.33 31.68 to 33.02
Cannae Holdings, Inc. 32.26 31.85 to 33.00
Canopy Growth Corporation 8.40 8.09 to 8.46
Capri Holdings Limited 58.07 56.65 to 59.60
Carlisle Companies Incorporated 236.94 234.76 to 240.05
CarMax Inc 113.40 111.64 to 116.75
Carriage Services, Inc. 58.10 57.31 to 58.31
Carter's, Inc. 96.33 95.36 to 97.02
Carvana Co. 156.39 147.67 to 165.50
Catalent, Inc. 108.24 106.25 to 110.69
CatchMark Timber Trust, Inc. 8.61 8.55 to 8.93
Cato Corporation (The) 16.68 16.50 to 16.81
CBRE Clarion Global Real Estate Income Fund 9.37 9.22 to 9.43
CBRE Group, Inc. 103.83 101.99 to 104.88
Cedar Fair, L.P. 46.53 45.36 to 47.15
Cedar Realty Trust, Inc. 24.34 24.15 to 24.77
Century Communities, Inc. 73.28 71.83 to 74.44
Ceridian HCM Holding Inc. 82.83 80.31 to 85.23
CF Industries Holdings, Inc. 66.44 63.82 to 66.83
CGI Inc. 85.68 84.44 to 85.77
ChannelAdvisor Corporation 22.27 21.66 to 22.41
Chegg, Inc. 28.94 28.43 to 29.64
Chemed Corp. 485.52 483.98 to 496.88
Cherry Hill Mortgage Investment Corporation 8.35 8.29 to 8.44
Chesapeake Utilities Corporation 135.91 134.70 to 136.14
Chico's FAS, Inc. 4.79 4.62 to 4.84
Chimera Investment Corporation 14.75 14.58 to 14.77
China Eastern Airlines Corporation Ltd. 19.32 19.32 to 20.22
China Green Agriculture, Inc. 8.52 8.27 to 8.74
China Online Education Group 1.07 1.02 to 1.15
China Yuchai International Limited 14.19 14.05 to 14.28
Chipotle Mexican Grill, Inc. 1498.13 1460.00 to 1530.00
Choice Hotels International, Inc. 152.27 150.42 to 153.21
Chubb Limited 196.26 193.75 to 197.49
Ciena Corporation 71.41 70.81 to 72.64
CIRCOR International, Inc. 24.58 24.01 to 25.09
Citigroup Inc. 15.95 15.88 to 16.01
Citizens, Inc. 5.09 4.94 to 5.11
City Office REIT, Inc. 20.00 19.79 to 20.10
Clean Harbors, Inc. 96.53 95.47 to 97.97
Clearwater Paper Corporation 36.62 36.44 to 37.14
Clearway Energy, Inc. 32.96 32.57 to 33.15
Cleveland-Cliffs Inc. 22.05 21.63 to 22.33
CMS Energy Corporation 63.75 63.45 to 64.42
CMS Energy Corporation 26.06 25.96 to 26.18
CNFinance Holdings Limited 3.57 3.52 to 3.67
CNH Industrial N.V. 16.52 16.33 to 16.62
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.06 13.91 to 14.12
Cohen & Steers Inc 87.40 87.02 to 89.10
Cohen & Steers Infrastructure Fund, Inc 27.54 27.44 to 27.77
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 26.00 25.98 to 26.77
Cohen & Steers Quality Income Realty Fund Inc 17.01 16.62 to 17.05
Cohen & Steers REIT and Preferred and Income Fund, 28.27 27.72 to 28.44
Cohen & Steers Select Preferred and Income Fund, Inc. 25.63 25.51 to 25.86
Cohen & Steers Total Return Realty Fund, Inc. 16.37 16.22 to 16.58
Colfax Corporation 44.47 43.96 to 44.63
Colfax Corporation 177.71 176.46 to 194.46
Colgate-Palmolive Company 83.45 82.04 to 83.62
Colonial High Income Municipal Trust 4.89 4.89 to 4.94
Colonial Intermediate High Income Fund 2.58 2.56 to 2.62
Colonial Investment Grade Municipal Trust 9.65 9.63 to 9.71
Colonial Municipal Income Trust 4.39 4.39 to 4.42
Columbia Seligman Premium Technology Growth Fund, Inc 35.22 34.51 to 35.22
Comcast Corporation 62.51 61.54 to 63.56
Comfort Systems USA, Inc. 96.94 95.48 to 97.39
Community Healthcare Trust Incorporated 46.63 45.87 to 46.78
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 6.38 6.33 to 6.44
Compass Diversified Holdings 27.27 26.79 to 27.72
Conduent Incorporated 5.59 5.51 to 5.78
Consolidated Edison Inc 83.52 82.93 to 84.23
Constellation Brands Inc 248.64 245.21 to 249.21
Container Store (The) 10.60 10.29 to 10.75
CooTek (Cayman) Inc. 0.41 0.40 to 0.43
Corning Incorporated 37.09 36.63 to 37.72
Corporate Office Properties Trust 27.93 27.51 to 28.05
Coty Inc. 8.93 8.74 to 9.25
CRH PLC 53.21 52.92 to 54.11
Crown Castle International Corporation 184.15 181.81 to 187.31
CryoLife, Inc. 19.15 18.03 to 19.31
CTS Corporation 35.84 34.77 to 35.94
CubeSmart 51.08 50.61 to 52.01
Culp, Inc. 9.10 9.07 to 9.19
Cushman & Wakefield plc 21.80 21.49 to 22.04
Cypress Energy Partners, L.P. 1.13 1.13 to 1.14
D.R. Horton, Inc. 98.53 97.06 to 99.88
Danaher Corporation 293.31 288.19 to 293.68
Darden Restaurants, Inc. 143.00 141.22 to 144.20
Darling Ingredients Inc. 65.70 64.29 to 66.76
Deckers Outdoor Corporation 323.82 315.63 to 328.80
Delek Logistics Partners, L.P. 41.81 40.81 to 42.79
Delta Air Lines, Inc. 40.31 39.55 to 40.86
DHI Group, Inc. 5.70 5.66 to 5.85
Diageo plc 206.28 204.81 to 206.29
Dick's Sporting Goods Inc 111.61 110.37 to 114.13
Digital Realty Trust, Inc. 155.88 153.26 to 156.50
Dillard's, Inc. 26.13 25.81 to 26.14
Dine Brands Global, Inc. 72.26 71.06 to 74.22
Dolby Laboratories 91.95 91.50 to 92.53
Dollar General Corporation 217.08 213.45 to 219.71
Domino's Pizza Inc 473.04 460.45 to 473.48
Donnelley Financial Solutions, Inc. 40.22 39.40 to 40.53
Dorian LPG Ltd. 13.44 13.17 to 13.47
DoubleLine Income Solutions Fund 15.90 15.88 to 16.21
DoubleLine Opportunistic Credit Fund 18.64 18.52 to 18.79
Douglas Dynamics, Inc. 38.34 37.79 to 38.54
Douglas Emmett, Inc. 35.31 34.80 to 35.85
Dover Corporation 178.48 176.24 to 179.05
Dr. Reddy's Laboratories Ltd 62.64 62.46 to 63.12
DRDGOLD Limited 8.20 8.13 to 8.48
Dreyfus Alcentra 9.27 9.24 to 9.30
Dreyfus High Yield Strategies Fund 3.10 3.08 to 3.11
Dreyfus Municipal Bond Infrastructure Fund, Inc. 14.19 14.19 to 14.26
Dreyfus Strategic Municipal Bond Fund, Inc. 8.03 8.03 to 8.14
Dreyfus Strategic Municipals, Inc. 8.17 8.11 to 8.23
Drive Shack Inc. 1.45 1.42 to 1.51
DTE Energy Company 119.38 118.20 to 119.74
Ducommun Incorporated 45.55 44.84 to 45.61
Duff & Phelps Utilities Tax-Free Income, Inc. 14.03 14.00 to 14.28
Duke Realty Corporation 59.81 58.82 to 60.07
e.l.f. Beauty, Inc. 29.70 29.27 to 30.03
Eagle Materials Inc 158.87 156.12 to 162.04
Eagle Point Credit Company Inc. 14.01 13.90 to 14.06
Eagle Point Credit Company Inc. 25.28 25.22 to 25.34
Eagle Point Credit Company Inc. 25.25 25.21 to 25.26
Eagle Point Credit Company Inc. 25.24 25.16 to 25.25
Easterly Government Properties, Inc. 22.67 22.50 to 22.74
EastGroup Properties, Inc. 207.51 204.55 to 209.50
Eastman Kodak Company 4.51 4.42 to 4.54
Eaton Vance Corporation 16.36 16.31 to 16.52
Eaton Vance Corporation 11.05 10.95 to 11.05
Eaton Vance Enhance Equity Income Fund 19.75 19.59 to 19.88
Eaton Vance Enhanced Equity Income Fund II 22.97 22.69 to 23.00
Eaton Vance Floating Rate Income Trust 14.85 14.79 to 15.31
Eaton Vance Municipal Income 2028 Term Trust 21.37 21.25 to 21.39
Eaton Vance Municipal Income Trust 21.57 21.57 to 21.76
Eaton Vance Municipal Income Trust 13.18 13.18 to 13.40
Eaton Vance Risk-Managed Diversified Equity Income Fund 10.50 10.44 to 10.55
Eaton Vance Senior Floating-Rate Fund 14.46 14.41 to 14.69
Eaton Vance Senior Income Trust 6.82 6.77 to 6.87
Eaton Vance Tax-Advantage Global Dividend Opp 32.11 31.92 to 32.43
Eaton Vance Tax-Advantaged Global Dividend Income Fund 22.40 22.09 to 22.48
Eaton Vance Tax-Managed Buy-Write Strategy Fund 12.39 12.32 to 12.51
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.69 14.60 to 14.76
Ecolab Inc. 216.03 215.25 to 221.57
Edison International 63.75 62.95 to 64.25
Edwards Lifesciences Corporation 118.26 116.70 to 120.21
Elanco Animal Health Incorporated 27.03 26.67 to 27.17
Elastic N.V. 94.54 93.66 to 100.39
Elevate Credit, Inc. 2.96 2.93 to 2.99
Eli Lilly and Company 244.12 242.90 to 250.54
Embraer S.A. 15.90 15.54 to 15.94
EMCOR Group, Inc. 124.65 122.33 to 124.98
Emerald Expositions Events, Inc. 3.39 3.22 to 3.42
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 5.08 4.89 to 5.11
Endava plc 129.44 125.45 to 133.39
Ennis, Inc. 19.45 19.39 to 19.53
Entergy Arkansas, LLC 25.37 25.37 to 25.49
Entergy New Orleans, LLC 25.35 25.35 to 25.49
Entravision Communications Corporation 6.25 6.18 to 6.40
Envestnet, Inc 75.78 74.97 to 76.59
Enviva Partners, LP 73.08 72.95 to 74.91
EPAM Systems, Inc. 543.06 527.38 to 546.27
EPR Properties 47.60 46.91 to 47.85
Equifax, Inc. 249.50 247.33 to 253.23
Equity Lifestyle Properties, Inc. 80.54 79.19 to 81.04
Essential Properties Realty Trust, Inc. 27.60 27.47 to 27.85
Essex Property Trust, Inc. 343.96 340.17 to 347.36
Estee Lauder Companies, Inc. (The) 322.05 318.64 to 331.16
Eventbrite, Inc. 16.24 15.94 to 16.67
Evercore Inc. 133.23 131.39 to 135.31
Evergy, Inc. 65.84 65.61 to 66.88
Everi Holdings Inc. 20.37 19.89 to 20.88
Eversource Energy 87.38 86.60 to 88.18
Evertec, Inc. 47.64 46.64 to 47.89
Evolent Health, Inc 25.36 25.17 to 26.11
Evoqua Water Technologies Corp. 38.62 37.97 to 39.93
Exelon Corporation 56.24 56.02 to 56.63
Express, Inc. 3.15 3.04 to 3.24
Extra Space Storage Inc 203.61 200.44 to 206.45
Fabrinet 118.10 116.38 to 118.43
FactSet Research Systems Inc. 427.11 419.60 to 432.70
Fair Isaac Corporation 436.44 419.50 to 438.43
Far Point Acquisition Corporation 10.00 9.96 to 10.00
Farfetch Limited 27.20 25.35 to 27.21
Federal Realty Investment Trust 132.86 131.82 to 135.48
Federal Signal Corporation 41.84 41.33 to 41.99
Federated Premier Municipal Income Fund 14.52 14.50 to 14.61
FedEx Corporation 256.22 253.26 to 256.66
Ferrari N.V. 245.39 242.50 to 247.26
Ferro Corporation 21.66 21.63 to 21.72
First Industrial Realty Trust, Inc. 62.41 60.90 to 62.44
First Majestic Silver Corp. 10.70 10.51 to 10.88
FIRST REPUBLIC BANK 192.06 189.31 to 199.91
First Trust High Income Long Short Fund 15.16 15.10 to 15.32
First Trust Intermediate Duration Preferred & Income Fund 24.35 24.04 to 24.37
First Trust Specialty Finance and Financial Opportunities Fund 4.10 4.07 to 4.14
First Trust/Aberdeen Emerging Opportunity Fund 13.25 13.21 to 13.33
Five Point Holdings, LLC 6.55 6.48 to 6.63
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 27.32 27.25 to 27.45
Flaherty & Crumrine Preferred Income Fund Incorporated 16.71 16.64 to 16.80
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.38 12.32 to 12.43
Flaherty & Crumrine Total Return Fund Inc 22.49 22.44 to 22.55
Floor & Decor Holdings, Inc. 105.64 103.59 to 109.95
Flotek Industries, Inc. 0.94 0.90 to 1.03
Fluor Corporation 23.12 22.55 to 23.13
Forestar Group Inc 19.30 19.11 to 19.49
Fortis Inc. 46.90 46.71 to 47.17
Fortive Corporation 72.50 71.44 to 73.09
Fortuna Silver Mines Inc. 3.66 3.62 to 3.79
Fortune Brands Home & Security, Inc. 101.48 100.57 to 103.38
Four Corners Property Trust, Inc. 28.05 27.70 to 28.28
Four Seasons Education (Cayman) Inc. 0.63 0.63 to 0.70
Franco-Nevada Corporation 130.04 128.66 to 132.44
FTI Consulting, Inc. 151.30 149.18 to 151.38
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.42 6.33 to 6.77
Gabelli Dividend 26.88 26.69 to 26.94
Gabelli Global Small and Mid Cap Value Trust (The) 15.83 15.79 to 15.86
Gabelli Utility Trust (The) 8.08 8.05 to 8.24
Gamco Investors, Inc. 24.14 24.02 to 24.51
GAMCO Natural Resources, Gold & Income Tust 5.40 5.38 to 5.45
Gamestop Corporation 116.65 112.02 to 122.30
Garrett Motion Inc. 7.43 7.40 to 7.56
Gartner, Inc. 286.01 282.04 to 288.48
GATX Corporation 101.77 100.01 to 101.90
Generac Holdlings Inc. 306.28 302.55 to 315.77
General American Investors, Inc. 43.27 42.63 to 43.29
General Motors Company 61.10 59.99 to 61.77
Genesco Inc. 62.36 61.02 to 63.09
Genesis Energy, L.P. 11.34 11.25 to 11.66
Genie Energy Ltd. 5.31 5.29 to 5.42
Genpact Limited 51.47 50.95 to 51.89
Genuine Parts Company 138.11 136.63 to 138.71
Getty Realty Corporation 31.58 31.18 to 31.68
Gildan Activewear, Inc. 40.72 40.41 to 41.91
Global Medical REIT Inc. 17.15 16.95 to 17.21
Global Net Lease, Inc. 15.08 14.97 to 15.17
Globant S.A. 251.72 242.97 to 258.69
GMS Inc. 55.13 54.52 to 56.32
GoDaddy Inc. 76.77 75.20 to 78.55
Gold Fields Limited 10.51 10.47 to 10.70
Goldman Sachs Group, Inc. (The) 380.94 375.00 to 384.39
Gorman-Rupp Company (The) 41.84 41.12 to 41.87
Graco Inc. 75.31 74.60 to 76.43
GrafTech International Ltd. 11.67 11.35 to 11.68
Granite Construction Incorporated 38.16 37.21 to 38.32
Granite Real Estate Inc. 78.67 78.53 to 80.66
Graphic Packaging Holding Company 19.49 19.27 to 19.63
Great Ajax Corp. 25.74 25.70 to 25.74
Green Dot Corporation 34.63 34.04 to 35.08
Greenbrier Companies, Inc. (The) 43.22 40.76 to 43.23
GreenTree Hospitality Group Ltd. 7.21 7.02 to 7.45
Griffon Corporation 25.57 25.23 to 26.00
Group 1 Automotive, Inc. 183.58 180.98 to 187.24
Grupo Supervielle S.A. 1.93 1.91 to 1.98
Guess?, Inc. 22.68 21.77 to 23.00
Guggenheim Strategic Opportunities Fund 18.75 18.62 to 19.05
Guggenheim Taxable Municipal Managed Duration Trst 22.71 22.63 to 22.83
Guidewire Software, Inc. 103.66 101.47 to 104.76
H&R Block, Inc. 22.10 21.99 to 22.60
H. B. Fuller Company 77.01 75.94 to 77.15
Haemonetics Corporation 52.69 51.52 to 53.26
Hamilton Beach Brands Holding Company 13.36 13.20 to 13.52
Hanesbrands Inc. 16.79 16.52 to 16.98
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 46.19 44.59 to 46.76
Harley-Davidson, Inc. 38.18 37.55 to 38.39
Harmony Gold Mining Company Limited 3.72 3.69 to 3.78
Haverty Furniture Companies, Inc. 30.31 29.99 to 30.84
HCI Group, Inc. 70.58 70.42 to 74.22
HCP, Inc. 66.69 63.25 to 68.53
Healthcare Realty Trust Incorporated 31.46 30.98 to 31.54
Healthcare Trust of America, Inc. 32.78 32.40 to 32.88
Hecla Mining Company 5.08 5.01 to 5.20
Heritage Insurance Holdings, Inc. 6.25 6.16 to 6.28
Hertz Global Holdings, Inc 24.00 23.36 to 24.40
Hill International, Inc. 2.00 1.98 to 2.01
Hillenbrand Inc 50.62 49.95 to 50.68
Hilton Grand Vacations Inc. 51.70 50.92 to 52.18
Hilton Worldwide Holdings Inc. 147.98 146.45 to 149.43
HNI Corporation 41.93 41.40 to 42.22
Home Depot, Inc. (The) 372.00 371.50 to 382.01
Horizon Global Corporation 8.31 8.07 to 8.67
Hormel Foods Corporation 49.08 48.39 to 49.36
Hovnanian Enterprises Inc 119.86 117.70 to 124.75
HP Inc. 38.42 37.96 to 38.52
Huaneng Power International, Inc. 21.83 21.45 to 21.88
Hubbell Inc 200.05 194.37 to 200.55
HubSpot, Inc. 462.20 450.00 to 478.36
Humana Inc. 391.66 386.75 to 399.90
Hyatt Hotels Corporation 92.19 91.05 to 94.49
Iamgold Corporation 2.62 2.55 to 2.70
IDACORP, Inc. 110.38 109.92 to 111.27
IDEX Corporation 220.31 218.19 to 224.56
IDT Corporation 40.61 39.54 to 40.69
Illinois Tool Works Inc. 243.84 242.20 to 245.48
Imax Corporation 18.61 18.14 to 18.69
Independence Realty Trust, Inc. 23.46 23.03 to 23.64
Ingersoll-Rand plc (Ireland) 59.36 58.29 to 59.50
Innovative Industrial Properties, Inc. 209.88 205.41 to 211.73
Insight Select Income Fund 19.62 19.55 to 19.72
Insperity, Inc. 106.81 106.05 to 108.82
Installed Building Products, Inc. 118.81 117.48 to 123.26
Instructure, Inc. 20.98 20.58 to 21.75
Intercontinental Exchange Inc. 126.60 125.63 to 128.64
International Business Machines Corporation 134.21 133.30 to 135.14
International Flavors & Fragrances, Inc. 145.79 142.90 to 146.20
International Game Technology 27.96 27.21 to 28.43
Intrepid Potash, Inc 42.57 40.75 to 42.79
Invacare Corporation 2.76 2.71 to 2.80
Invesco Bond Fund 18.92 18.91 to 19.05
Invesco California Value Municipal Income Trust 13.14 13.11 to 13.20
Invesco High Income 2023 Target Term Fund 9.25 9.24 to 9.31
Invesco High Income Trust II 14.30 14.30 to 14.39
INVESCO MORTGAGE CAPITAL INC 2.81 2.74 to 2.82
Invesco Municipal Income Opportunities Trust 7.86 7.84 to 7.91
Invesco Municipal Opportunity Trust 13.30 13.24 to 13.46
Invesco Municipal Trust 12.90 12.85 to 12.99
Invesco Pennsylvania Value Municipal Income Trust 13.19 13.17 to 13.37
Invesco Quality Municipal Income Trust 12.77 12.75 to 12.87
Invesco Trust for Investment Grade New York Municipal 13.10 13.06 to 13.12
Invesco Trust for Investment Grade Municipals 13.18 13.13 to 13.32
Invesco Value Municipal Income Trust 15.56 15.54 to 15.82
Invitae Corporation 11.74 10.88 to 11.79
Invitation Homes Inc. 43.39 42.65 to 43.55
Ion Geophysical Corporation 0.85 0.83 to 0.87
IQVIA Holdings, Inc. 247.34 241.52 to 252.88
Iron Mountain Incorporated 44.77 44.12 to 45.41
IRSA Inversiones Y Representaciones S.A. 4.07 3.99 to 4.19
ITT Inc. 99.55 98.12 to 99.70
J P Morgan Chase & Co 157.89 156.90 to 161.03
J. Jill, Inc. 16.88 16.27 to 17.55
James Hardie Industries plc. 36.70 36.21 to 36.89
Janus Henderson Group plc 41.07 40.67 to 41.74
Japan Smaller Capitalization Fund Inc 7.89 7.89 to 7.97
JBG SMITH Properties 29.16 28.94 to 29.57
Jefferies Financial Group Inc. 37.63 37.34 to 37.99
JELD-WEN Holding, Inc. 25.58 24.89 to 25.60
John Bean Technologies Corporation 149.36 147.47 to 149.50
John Hancock Financial Opportunities Fund 46.50 46.05 to 49.00
John Hancock Income Securities Trust 14.71 14.65 to 14.76
John Hancock Pfd Income Fund II 20.62 20.58 to 20.88
John Hancock Preferred Income Fund III 18.34 18.27 to 18.58
Johnson & Johnson 167.84 167.15 to 168.65
Johnson Controls International plc 76.56 75.73 to 77.82
Jones Lang LaSalle Incorporated 254.68 250.50 to 258.49
Juniper Networks, Inc. 34.64 34.24 to 34.84
Jupai Holdings Limited 0.84 0.82 to 1.02
K12 Inc 30.25 29.69 to 31.05
Kadant Inc 210.59 209.16 to 213.83
Kennedy-Wilson Holdings Inc. 23.94 23.60 to 23.96
Keysight Technologies Inc. 187.14 184.44 to 187.26
Kinross Gold Corporation 5.59 5.53 to 5.69
Kirkland Lake Gold Ltd. 40.41 40.07 to 40.91
KKR & Co. Inc. 69.40 67.80 to 69.66
KKR Income Opportunities Fund 16.59 16.48 to 16.72
Knight Transportation, Inc. 56.79 55.25 to 57.24
Knowles Corporation 23.15 22.88 to 23.24
Kohl's Corporation 47.77 46.45 to 48.19
Koninklijke Philips N.V. 34.39 33.80 to 34.49
Koppers Holdings Inc. 31.46 30.90 to 31.62
Korea Electric Power Corporation 8.98 8.90 to 9.00
Korn Ferry 73.40 72.06 to 74.10
Kraton Corporation 46.32 46.30 to 46.41
L3 Technologies, Inc. 2.19 2.17 to 2.29
Laboratory Corporation of America Holdings 276.08 271.89 to 281.00
LAIX Inc. 0.52 0.49 to 0.55
Lannett Co Inc 1.60 1.55 to 1.61
Lazard Global Total Return and Income Fund 19.99 19.83 to 20.12
Lazard Ltd. 44.34 43.81 to 44.71
La-Z-Boy Incorporated 35.62 35.36 to 36.44
LCI Industries 144.43 142.65 to 148.17
Leggett & Platt, Incorporated 41.48 40.88 to 41.78
Leju Holdings Limited 0.82 0.82 to 0.89
Lennar Corporation 108.16 106.87 to 109.73
Lennar Corporation 89.69 88.74 to 90.80
Lennox International, Inc. 291.42 289.83 to 297.72
Leo Holdings Corp. 9.74 9.74 to 9.74
Lexington Realty Trust 14.15 13.99 to 14.20
Liberty All-Star Equity Fund 8.30 8.20 to 8.30
Liberty All-Star Growth Fund, Inc. 8.00 7.92 to 8.07
Life Storage, Inc. 138.80 136.95 to 140.07
LightInTheBox Holding Co., Ltd. 1.02 1.02 to 1.12
Linde plc 328.63 325.17 to 330.74
Lindsay Corporation 140.14 136.02 to 141.15
Live Nation Entertainment, Inc. 114.81 112.23 to 114.98
Livent Corporation 24.58 23.63 to 24.62
LiveRamp Holdings, Inc. 44.82 44.13 to 46.30
LMP Capital and Income Fund Inc. 14.78 14.59 to 14.89
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.28 6.25 to 6.38
Louisiana-Pacific Corporation 75.60 73.94 to 77.54
Lowe's Companies, Inc. 243.40 241.47 to 248.70
Luby's, Inc. 2.86 2.85 to 2.87
Lumber Liquidators Holdings, Inc 15.87 15.82 to 16.73
Luxfer Holdings PLC 18.47 18.12 to 18.52
M/I Homes, Inc. 58.69 57.79 to 59.74
Macerich Company (The) 17.78 17.41 to 18.04
Macquarie Infrastructure Corporation 3.63 3.63 to 3.65
Macy's Inc 26.05 25.43 to 26.58
Maiden Holdings, Ltd. 20.85 20.85 to 20.85
Maiden Holdings, Ltd. 22.54 22.54 to 22.65
Main Street Capital Corporation 44.09 44.07 to 44.53
MainStay MacKay DefinedTerm Municipal Opportunitie 20.80 20.72 to 20.92
Manchester United Ltd. 14.17 14.08 to 14.60
Manning & Napier, Inc. 8.17 7.92 to 8.49
Marcus & Millichap, Inc. 48.86 47.81 to 49.11
Marcus Corporation (The) 17.60 17.10 to 17.62
Marine Products Corporation 11.90 11.77 to 12.09
MarineMax, Inc. 51.25 49.66 to 52.55
Marriot Vacations Worldwide Corporation 169.75 166.10 to 170.82
Marsh & McLennan Companies, Inc. 161.20 158.72 to 163.10
Martin Marietta Materials, Inc. 402.63 395.70 to 409.73
Masco Corporation 67.28 66.43 to 67.96
Masonite International Corporation 111.02 110.32 to 112.23
Materion Corporation 89.61 87.56 to 89.61
Matson, Inc. 87.09 85.87 to 88.49
Maui Land & Pineapple Company, Inc. 10.00 10.00 to 10.14
Maxar Technologies Inc. 29.51 28.78 to 29.78
Maximus, Inc. 77.15 75.84 to 77.15
MaxLinear, Inc 65.94 63.11 to 66.00
McDonald's Corporation 257.71 257.16 to 261.24
MDU Resources Group, Inc. 30.46 30.14 to 30.52
Mechel PAO 3.16 3.08 to 3.25
MEDIFAST INC 203.96 199.11 to 205.49
Mednax, Inc 26.91 26.45 to 27.07
Mettler-Toledo International, Inc. 1512.76 1487.38 to 1517.29
MFS Charter Income Trust 8.34 8.31 to 8.43
MFS Government Markets Income Trust 4.15 4.13 to 4.19
MFS Intermediate Income Trust 3.48 3.48 to 3.54
MFS Multimarket Income Trust 5.99 5.86 to 6.04
MFS Municipal Income Trust 6.82 6.78 to 6.87
MFS Special Value Trust 6.60 6.60 to 6.99
MGM Growth Properties LLC 38.62 38.04 to 38.74
MGM Resorts International 44.47 43.61 to 46.44
Mid-America Apartment Communities, Inc. 215.11 213.14 to 218.85
Mistras Group Inc 7.17 6.94 to 7.21
MiX Telematics Limited 11.41 11.20 to 11.90
Mobile TeleSystems OJSC 7.69 7.62 to 7.84
Model N, Inc. 27.87 27.24 to 28.02
Moelis & Company 59.54 58.71 to 60.32
MOGU Inc. 0.37 0.36 to 0.38
Mohawk Industries, Inc. 170.77 167.21 to 175.61
Molina Healthcare Inc 286.10 282.36 to 291.78
Monmouth Real Estate Investment Corporation 20.91 20.90 to 20.92
Moody's Corporation 353.55 348.30 to 360.00
Morgan Stanley 98.88 97.39 to 100.47
Morgan Stanley China A Share Fund Inc. 19.78 19.73 to 20.00
Morgan Stanley Emerging Markets Debt Fund, Inc. 8.93 8.93 to 9.00
Motorola Solutions, Inc. 251.13 247.40 to 251.79
Movado Group Inc. 38.88 38.03 to 39.48
MSA Safety Incorporporated 146.60 145.03 to 148.04
MSCI Inc 526.74 517.29 to 530.28
Mueller Industries, Inc. 58.09 56.89 to 58.16
Mueller Water Products Inc 13.34 13.21 to 13.50
MuniVest Fund, Inc. 9.37 9.33 to 9.39
Murphy USA Inc. 192.32 189.84 to 197.72
MV Oil Trust 9.11 8.85 to 9.24
Myers Industries, Inc. 19.23 18.95 to 19.28
NACCO Industries, Inc. 35.08 35.08 to 35.65
Nam Tai Property Inc. 9.44 9.15 to 9.89
National Retail Properties 46.84 46.41 to 47.09
National Storage Affiliates Trust 63.74 62.74 to 65.18
Natural Grocers by Vitamin Cottage, Inc. 13.75 13.59 to 14.18
Natuzzi, S.p.A. 12.82 12.60 to 12.82
Nautilus Group, Inc. (The) 5.73 5.51 to 5.73
Navios Maritime Holdings Inc. 3.47 3.31 to 3.49
Nelnet, Inc. 92.28 91.30 to 93.17
NeoPhotonics Corporation 15.11 15.10 to 15.21
New America High Income Fund, Inc. (The) 9.03 8.94 to 9.03
New Germany Fund, Inc. (The) 14.74 14.60 to 14.78
New Ireland Fund, Inc. (The) 11.05 11.00 to 11.14
New Mountain Finance Corporation 13.33 13.31 to 13.49
New Oriental Education & Technology Group, Inc. 1.81 1.75 to 1.86
New York Times Company (The) 43.04 42.44 to 43.34
NewJersey Resources Corporation 39.21 38.44 to 39.32
NextEra Energy Partners, LP 76.25 75.67 to 77.00
NextEra Energy, Inc. 83.20 82.67 to 85.15
Nielsen N.V. 20.51 20.21 to 20.64
Nike, Inc. 148.18 146.85 to 148.84
NL Industries, Inc. 7.18 6.99 to 7.30
Noah Holdings Ltd. 29.10 28.53 to 30.20
Nokia Corporation 5.93 5.81 to 5.93
Nordic American Tankers Limited 1.72 1.70 to 1.75
Nordstrom, Inc. 22.26 21.64 to 23.18
Norfolk Souther Corporation 288.28 286.44 to 290.31
Novo Nordisk A/S 96.32 95.36 to 98.10
NRG Energy, Inc. 40.89 39.93 to 40.90
Nucor Corporation 110.82 109.44 to 112.78
Nuveen AMT-Free Municipal Credit Income Fund 16.66 16.56 to 16.80
Nuveen AMT-Free Municipal Value Fund 10.19 10.17 to 10.24
Nuveen AMT-Free Municipal Value Fund 16.37 16.20 to 16.57
Nuveen AMT-Free Quality Municipal Income Fund 14.66 14.63 to 14.83
Nuveen Arizona Quality Municipal Income Fund 15.64 15.60 to 15.67
Nuveen California AMT-Free Quality Municipal Income Fund 15.44 15.41 to 15.48
Nuveen California Municipal Value Fund, Inc. 10.00 9.97 to 10.50
Nuveen California Quality Municipal Income Fund 14.82 14.82 to 14.88
Nuveen Core Equity Alpha Fund 17.50 17.28 to 17.68
Nuveen Credit Opportunities 2022 Target Term Fund 8.07 8.07 to 8.12
Nuveen Emerging Markets Debt 2022 Target Term Fund 7.53 7.51 to 7.55
Nuveen Enhanced Municipal Value Fund 15.06 15.01 to 15.43
Nuveen Georgia Quality Municipal Income Fund 13.50 13.50 to 13.77
Nuveen Global High Income Fund 15.55 15.41 to 15.60
Nuveen High Income 2023 Target Term Fund 9.89 9.88 to 9.94
Nuveen Insured California Select Tax-Free Income Portfolio 16.03 15.90 to 16.47
Nuveen Intermediate Duration Municipal Term Fund 14.43 14.40 to 14.63
Nuveen Massachusetts Municipal Income Fund 15.38 15.38 to 15.65
Nuveen Missouri Quality Municipal Income Fund 14.45 14.45 to 14.48
Nuveen Mortgage Opportunity Term Fund 20.52 20.43 to 20.63
Nuveen Multi-Market Income Fund 7.39 7.36 to 7.46
Nuveen Municipal Credit Income Fund 16.32 16.31 to 16.58
Nuveen Municipal High Income Opportunity Fund 14.63 14.62 to 14.81
Nuveen Municipal Income Fund, Inc. 11.30 11.29 to 11.37
Nuveen New Jersey Quality Municipal Income Fund 14.61 14.59 to 14.69
Nuveen New York AMT-Free Quality Municipal 13.37 13.36 to 13.50
Nuveen New York Municipal Value Fund, Inc. 9.58 9.56 to 9.59
Nuveen New York Quality Municipal Income Fund 14.11 14.10 to 14.18
Nuveen Ohio Quality Municipal Income Fund 15.61 15.58 to 15.71
Nuveen Pennsylvania Quality Municipal Income Fund 14.51 14.50 to 14.68
Nuveen Preferred & Income Opportunities Fund 9.79 9.71 to 9.82
Nuveen Preferred and Income 2022 Term Fund 24.20 24.15 to 24.20
Nuveen Preferred and Income Term Fund 25.64 25.53 to 25.77
Nuveen Quality Municipal Income Fund 15.07 15.07 to 15.29
Nuveen Real Estate Fund 12.26 12.16 to 12.47
Nuveen S&P 500 Dynamic Overwrite Fund 18.42 18.27 to 18.66
Nuveen Select Tax Free Income Portfolio 15.58 15.58 to 15.66
Nuveen Taxable Municipal Income Fund 22.40 22.25 to 22.50
Nuveen Virginia Quality Municipal Income Fund 15.49 15.48 to 15.85
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.67 14.62 to 14.99
nVent Electric plc 36.99 36.51 to 37.13
One Liberty Properties, Inc. 33.58 33.28 to 34.05
Ooma, Inc. 19.31 18.60 to 19.32
Oppenheimer Holdings, Inc. 46.48 46.09 to 47.63
Oracle Corporation 87.69 86.66 to 88.10
Orchid Island Capital, Inc. 4.22 4.16 to 4.29
Orion Group Holdings, Inc. 3.80 3.60 to 3.83
Ormat Technologies, Inc. 76.57 74.77 to 76.92
Osisko Gold Royalties Ltd 11.66 11.62 to 11.89
OUTFRONT Media Inc. 25.47 25.09 to 25.61
Owens & Minor, Inc. 44.24 43.91 to 46.42
Oxford Industries, Inc. 93.81 92.85 to 95.77
PagSeguro Digital Ltd. 22.45 22.09 to 23.59
Palo Alto Networks, Inc. 499.11 486.40 to 501.18
Pampa Energia S.A. 19.48 19.09 to 19.59
PAR Technology Corporation 44.10 43.72 to 46.17
Party City Holdco Inc. 5.65 5.49 to 5.95
Paycom Software, Inc. 333.99 330.00 to 346.23
Pennsylvania Real Estate Investment Trust 1.06 1.03 to 1.09
Penske Automotive Group, Inc. 104.40 101.57 to 105.52
Pentair plc. 66.11 65.55 to 68.03
Penumbra, Inc. 237.58 236.33 to 247.12
PerkinElmer, Inc. 178.47 175.66 to 180.21
Perrigo Company 39.73 39.13 to 40.12
Pfizer, Inc. 54.95 54.51 to 55.38
PGIM Short Duration High Yield Fund, Inc. 16.02 15.93 to 16.10
Phoenix New Media Limited 0.81 0.79 to 0.83
Physicians Realty Trust 18.78 18.57 to 18.81
PIMCO California Municipal Income Fund 18.00 17.95 to 18.47
Pimco California Municipal Income Fund II 9.24 9.22 to 9.28
PIMCO California Municipal Income Fund III 10.60 10.60 to 10.71
PIMCO Commercial Mortgage Securities Trust, Inc. 10.66 10.64 to 10.75
Pimco Corporate & Income Opportunity Fund 16.16 16.08 to 16.42
Pimco Corporate & Income Stategy Fund 17.02 16.93 to 17.12
PIMCO Dynamic Income Fund 25.67 25.60 to 26.10
Pimco Global Stocksplus & Income Fund 10.71 10.65 to 10.80
Pimco High Income Fund 6.19 6.16 to 6.28
PIMCO Income Strategy Fund 10.56 10.50 to 10.65
PIMCO Income Strategy Fund II 9.31 9.29 to 9.45
PIMCO Municipal Income Fund 13.97 13.92 to 14.20
Pimco Municipal Income Fund II 14.20 14.20 to 14.37
PIMCO Municipal Income Fund III 11.67 11.61 to 11.94
PIMCO New York Municipal Income Fund 12.12 12.10 to 12.13
Pimco New York Municipal Income Fund II 11.03 11.00 to 11.20
PIMCO New York Municipal Income Fund III 9.12 9.05 to 9.25
PIMCO Strategic Income Fund, Inc. 6.65 6.65 to 6.75
Pioneer High Income Trust 9.36 9.34 to 9.46
Pioneer Municipal High Income Advantage Trust 11.30 11.29 to 11.40
Pioneer Municipal High Income Trust 11.88 11.82 to 11.91
Pitney Bowes Inc. 6.60 6.41 to 6.60
PJT Partners Inc. 73.11 72.64 to 74.60
Planet Fitness, Inc. 86.78 85.04 to 89.29
PPG Industries, Inc. 165.00 164.17 to 168.07
PPL Corporation 29.97 29.79 to 30.07
PPlus Trust 23.73 23.73 to 23.73
Prestige Consumer Healthcare Inc. 59.65 58.92 to 59.74
Principal Real Estate Income Fund 15.62 15.51 to 15.73
Procter & Gamble Company (The) 159.81 157.56 to 160.49
Prologis, Inc. 152.74 150.61 to 153.16
PROS Holdings, Inc. 29.20 28.71 to 30.64
Proto Labs, Inc. 50.32 49.19 to 50.82
Prudential Financial, Inc. 26.51 26.45 to 26.54
PS Business Parks, Inc. 174.65 172.58 to 176.01
Public Service Enterprise Group Incorporated 65.25 65.15 to 66.22
Public Storage 361.79 358.20 to 364.74
Pure Storage, Inc. 27.59 27.21 to 28.45
Putnam Managed Municipal Income Trust 8.04 8.02 to 8.13
Putnam Master Intermediate Income Trust 3.85 3.80 to 3.88
Putnam Municipal Opportunities Trust 13.30 13.24 to 13.46
Putnam Premier Income Trust 4.25 4.25 to 4.30
Puxin Limited 0.31 0.30 to 0.32
PVH Corp. 102.70 100.14 to 103.40
Q2 Holdings, Inc. 65.87 64.54 to 68.97
Quaker Chemical Corporation 216.03 213.75 to 217.72
Quanex Building Products Corporation 24.01 23.60 to 24.05
Quanta Services, Inc. 106.64 105.13 to 107.02
Quest Diagnostics Incorporated 142.30 140.82 to 146.37
Quotient Technology Inc. 7.05 6.89 to 7.36
Ralph Lauren Corporation 114.84 113.29 to 116.00
Rayonier Inc. 39.30 39.12 to 40.37
Ready Capital Corporation 15.50 15.29 to 15.52
Ready Capital Corporation 26.64 26.64 to 26.73
Realty Income Corporation 71.50 70.75 to 71.72
Redwood Trust, Inc. 12.75 12.53 to 12.87
Regional Management Corp. 54.43 53.89 to 54.82
Regis Corporation 1.48 1.43 to 1.51
RELX PLC 30.20 30.00 to 30.25
Republic Services, Inc. 129.86 128.76 to 130.26
Restaurant Brands International Inc. 57.19 56.33 to 57.49
REV Group, Inc. 14.12 13.54 to 14.17
Revlon, Inc. 10.34 10.28 to 10.62
Rexford Industrial Realty, Inc. 74.04 73.11 to 74.72
RH 447.46 436.11 to 454.25
Ringcentral, Inc. 176.61 172.18 to 182.04
Rite Aid Corporation 12.38 12.13 to 12.44
RiverNorth Opportunistic Municipal Income Fund, Inc. 21.46 21.45 to 21.87
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.21 14.16 to 14.50
RLI Corp. 110.10 108.47 to 110.29
Rockwell Automation, Inc. 325.05 320.71 to 328.58
Rollins, Inc. 32.61 32.50 to 33.14
Roper Technologies, Inc. 447.80 436.50 to 452.65
Royce Global Value Trust, Inc. 12.64 12.57 to 12.67
Royce Micro-Cap Trust, Inc. 11.23 11.03 to 11.33
Royce Value Trust, Inc. 18.47 18.02 to 18.73
RPM International Inc. 91.75 90.00 to 92.07
Ryder System, Inc. 78.98 77.17 to 79.40
Ryerson Holding Corporation 24.76 24.34 to 25.25
Ryman Hospitality Properties, Inc. 89.98 88.07 to 90.13
S&P Global Inc. 432.36 427.28 to 434.50
Safe Bulkers, Inc 3.65 3.48 to 3.66
Safeguard Scientifics, Inc. 7.00 6.96 to 7.24
Safehold Inc. 70.60 69.25 to 71.00
SailPoint Technologies Holdings, Inc. 42.48 41.18 to 42.96
Salesforce.com Inc 231.23 227.61 to 233.29
Sally Beauty Holdings, Inc. 18.13 17.80 to 18.26
Santander Consumer USA Holdings Inc. 41.66 41.63 to 41.90
SAP SE 138.90 136.53 to 139.05
Saratoga Investment Corp 28.15 28.04 to 28.42
Saul Centers, Inc. 53.01 52.43 to 53.20
Scorpio Tankers Inc. 13.01 12.57 to 13.17
Scudder Municiple Income Trust 11.56 11.50 to 11.70
Scudder Strategic Municiple Income Trust 11.79 11.78 to 11.90
Sea Limited 175.03 170.03 to 183.71
Seabridge Gold, Inc. 15.77 15.64 to 15.98
SeaWorld Entertainment, Inc. 63.24 62.09 to 65.47
Sensient Technologies Corporation 92.00 91.85 to 93.75
Sequans Communications S.A. 4.89 4.85 to 5.10
Seritage Growth Properties 11.97 11.52 to 12.03
Service Corporation International 64.99 64.33 to 66.31
ServiceNow, Inc. 531.02 514.66 to 538.54
Shake Shack, Inc. 69.29 67.92 to 71.72
Sherwin-Williams Company (The) 308.46 304.00 to 313.45
Shopify Inc. 1102.91 1048.60 to 1111.98
Shutterstock, Inc. 93.48 91.40 to 96.05
Signet Jewelers Limited 89.52 85.67 to 90.08
Simon Property Group, Inc. 155.70 152.48 to 162.09
Simpson Manufacturing Company, Inc. 128.89 128.28 to 130.50
SiteOne Landscape Supply, Inc. 204.55 200.61 to 206.50
Six Flags Entertainment Corporation New 40.68 39.84 to 41.80
SJW Group 68.18 67.17 to 68.95
Skechers U.S.A., Inc. 43.63 42.65 to 43.81
Skyline Champion Corporation 68.24 66.40 to 70.43
Smartsheet Inc. 62.70 59.62 to 63.02
Smith & Nephew SNATS, Inc. 34.87 34.37 to 34.90
Snap Inc. 38.04 36.56 to 38.33
SolarWinds Corporation 13.89 13.58 to 14.08
Sonic Automotive, Inc. 48.19 46.93 to 48.94
Source Capital, Inc. 43.14 42.78 to 43.55
Southwest Gas Holdings, Inc. 65.73 65.61 to 66.57
Spartan Energy Acquisition Corp 9.89 9.89 to 9.90
Special Opportunities Fund Inc. 15.44 15.40 to 15.65
Spectrum Brands Holdings, Inc. 100.01 98.94 to 100.03
Spotify Technology S.A. 218.56 213.74 to 226.40
Sprint Corporation 42.68 41.25 to 43.21
SPX Corporation 56.46 55.44 to 56.57
SPX FLOW, Inc. 85.67 85.60 to 85.94
Square, Inc. 133.29 129.31 to 138.66
St. Joe Company (The) 50.32 49.09 to 51.14
Stag Industrial, Inc. 43.59 42.93 to 43.92
Standard Motor Products, Inc. 52.02 51.64 to 52.35
Standex International Corporation 108.32 106.87 to 108.39
Stantec Inc 53.87 53.48 to 54.53
Steel Partners Holdings LP 38.78 38.01 to 39.39
Stellus Capital Investment Corporation 13.15 13.15 to 13.45
Stepan Company 121.69 121.30 to 122.33
STERIS plc 234.52 232.43 to 235.99
Stewart Information Services Corporation 77.67 76.79 to 78.56
Stone Harbor Emerging Markets Income Fund 6.33 6.24 to 6.40
StoneMor Partners L.P. 2.37 2.32 to 2.40
Stoneridge, Inc. 20.37 20.11 to 20.68
STORE Capital Corporation 33.45 33.31 to 33.74
Stryker Corporation 266.71 261.26 to 267.09
Sturm, Ruger & Company, Inc. 67.07 66.99 to 68.40
Summit Materials, Inc. 38.04 37.28 to 38.70
Sun Communities, Inc. 197.85 194.17 to 198.85
Swiss Helvetia Fund, Inc. (The) 9.80 9.78 to 9.85
Switch, Inc. 25.76 25.41 to 26.10
Synnex Corporation 106.82 105.44 to 109.38
Taiwan Fund, Inc. (The) 36.31 36.03 to 36.51
TAL Education Group 3.46 3.27 to 3.46
Tanger Factory Outlet Centers, Inc. 19.44 19.00 to 19.57
Tapestry, Inc. 38.37 37.53 to 38.89
Target Corporation 221.40 218.39 to 224.30
Taro Pharmaceutical Industries Ltd. 48.57 48.57 to 50.42
Taylor Morrison Home Corporation 32.79 32.21 to 33.32
Team, Inc. 0.83 0.81 to 0.87
Tejon Ranch Co 18.02 17.87 to 18.20
Tekla Healthcare Investors 23.42 23.01 to 23.52
Tekla Healthcare Opportunies Fund 24.35 23.88 to 24.39
Tekla Life Sciences Investors 18.56 18.15 to 18.59
Tekla World Healthcare Fund 15.73 15.63 to 15.79
Teladoc Health, Inc. 79.57 76.80 to 80.57
Teledyne Technologies Incorporated 420.48 415.41 to 421.70
Teleflex Incorporated 325.75 316.28 to 331.17
Templeton Dragon Fund, Inc. 16.63 16.52 to 16.70
Templeton Emerging Markets Income Fund, Inc. 7.25 7.23 to 7.37
Templeton Global Income Fund, Inc. 5.16 5.15 to 5.18
Tempur Sealy International, Inc. 42.09 41.44 to 43.22
Tennant Company 81.04 80.31 to 81.20
Tennessee Valley Authority 25.48 25.39 to 25.48
Tennessee Valley Authority 25.44 25.38 to 25.55
Terreno Realty Corporation 77.70 76.11 to 77.80
Texas Pacific Land Trust 1111.77 1080.45 to 1141.75
Textron Inc. 76.66 75.34 to 76.85
The AES Corporation 23.06 22.83 to 23.25
The Blackstone Group L.P. 116.12 114.31 to 117.74
The Central and Eastern Europe Fund, Inc. 24.98 24.88 to 25.98
The Cooper Companies, Inc. 410.52 404.63 to 416.40
The Gabelli Healthcare & Wellness Trust 13.28 13.20 to 13.41
Thermo Fisher Scientific Inc 594.80 588.19 to 602.24
Thomson Reuters Corp 109.61 108.99 to 110.75
Thor Industries, Inc. 99.97 98.00 to 100.54
Tilly's, Inc. 12.96 12.58 to 13.34
TimkenSteel Corporation 16.08 15.75 to 16.43
Titan International, Inc. 11.09 10.62 to 11.11
TJX Companies, Inc. (The) 71.18 70.28 to 71.97
Toll Brothers, Inc. 66.44 65.35 to 67.19
Tootsie Roll Industries, Inc. 34.95 34.80 to 35.59
TopBuild Corp. 234.72 229.37 to 244.40
Toro Company (The) 98.62 97.48 to 99.97
Townsquare Media, Inc. 12.30 11.95 to 12.69
TransAlta Corporation 10.27 10.21 to 10.46
Transdigm Group Incorporated 645.38 633.72 to 647.13
TransUnion 108.49 107.34 to 109.63
Tredegar Corporation 11.80 11.65 to 12.16
Trex Company, Inc. 106.95 104.01 to 110.30
Tri Continental Corporation 32.43 32.06 to 32.51
TRI Pointe Group, Inc. 26.17 25.90 to 26.62
TriNet Group, Inc. 85.80 85.07 to 87.07
TriplePoint Venture Growth BDC Corp. 16.90 16.86 to 17.41
Triple-S Management Corporation 35.64 35.58 to 35.69
Tupperware Brands Corporation 14.54 13.92 to 14.55
Turkcell Iletisim Hizmetleri AS 3.66 3.62 to 3.68
Turning Point Brands, Inc. 36.77 36.30 to 37.00
Twilio Inc. 215.16 210.90 to 220.92
Twitter, Inc. 38.44 37.51 to 39.05
Tyler Technologies, Inc. 480.52 472.00 to 487.68
U.S. Xpress Enterprises, Inc. 5.20 5.02 to 5.22
UDR, Inc. 58.58 57.98 to 58.90
Ultrapar Participacoes S.A. 2.40 2.35 to 2.42
UMH Properties, Inc. 24.92 24.62 to 25.25
Under Armour, Inc. 16.18 15.78 to 16.33
Under Armour, Inc. 18.86 18.38 to 18.99
Unifi, Inc. 22.45 21.70 to 23.05
Unifirst Corporation 194.87 193.03 to 195.46
Union Pacific Corporation 246.27 244.53 to 248.23
Unisys Corporation 19.38 19.05 to 19.66
United Parcel Service, Inc. 206.54 205.50 to 209.16
United Rentals, Inc. 327.82 322.87 to 335.77
United States Cellular Corporation 31.58 31.20 to 31.63
UnitedHealth Group Incorporated 468.69 465.08 to 473.17
Universal Health Realty Income Trust 58.83 58.19 to 59.00
Universal Technical Institute Inc 7.21 7.07 to 7.28
Urstadt Biddle Properties Inc. 20.74 20.55 to 20.83
Urstadt Biddle Properties Inc. 18.64 18.64 to 18.66
USANA Health Sciences, Inc. 101.25 99.46 to 101.53
V.F. Corporation 72.25 69.77 to 72.29
Vail Resorts, Inc. 303.80 295.51 to 308.10
Valmont Industries, Inc. 240.41 238.67 to 241.45
Valvoline Inc. 35.54 35.15 to 35.80
Vapotherm, Inc. 17.19 16.92 to 17.50
Veeva Systems Inc. 223.85 221.48 to 230.00
Venator Materials PLC 2.46 2.41 to 2.57
Veoneer, Inc. 35.47 35.41 to 35.57
Veritiv Corporation 103.30 100.35 to 104.40
Verizon Communications Inc. 53.28 53.08 to 53.70
Verso Corporation 26.80 26.80 to 26.91
Viad Corp 40.73 39.43 to 40.79
VICI Properties Inc. 28.54 28.11 to 28.64
Virtus Global Multi-Sector Income Fund 10.96 10.86 to 11.09
Visa Inc. 214.67 213.71 to 218.25
Vishay Precision Group, Inc. 33.97 33.93 to 34.61
Vista Outdoor Inc. 43.51 43.07 to 44.28
voxeljet AG 5.87 5.84 to 6.45
Voya Global Advantage and Premium Opportunity Fund 10.27 10.17 to 10.28
Vulcan Materials Company 192.23 190.23 to 198.62
W.P. Carey Inc. 79.16 78.63 to 79.70
W.W. Grainger, Inc. 504.56 490.98 to 505.84
Walker & Dunlop, Inc. 145.01 143.52 to 146.60
Walt Disney Company (The) 151.94 148.42 to 152.62
Waste Connections, Inc. 125.62 124.84 to 126.60
Waste Management, Inc. 156.65 155.12 to 157.42
Waters Corporation 333.73 329.53 to 337.90
Watsco, Inc. 298.05 293.75 to 303.92
Watts Water Technologies, Inc. 187.62 183.73 to 188.20
Wayfair Inc. 171.46 162.93 to 172.01
WEC Energy Group, Inc. 96.25 95.77 to 97.44
Weidai Ltd. 0.58 0.51 to 0.75
Weis Markets, Inc. 64.12 63.62 to 65.33
Welbilt, Inc. 23.80 23.78 to 23.82
West Pharmaceutical Services, Inc. 379.78 372.09 to 381.12
Western Asset Bond Fund 13.78 13.72 to 13.95
Western Asset Emerging Markets Debt Fund Inc 12.29 12.25 to 12.46
Western Asset Global Corporate Defined Opportunity Fund Inc. 16.98 16.96 to 17.06
Western Asset Global High Income Fund Inc 9.80 9.70 to 9.86
Western Asset High Income Fund II Inc. 6.73 6.73 to 6.79
Western Asset High Income Opportunity Fund, Inc. 4.96 4.93 to 5.01
Western Asset High Yield Defined Opportunity Fund Inc. 15.05 14.97 to 15.14
Western Asset Intermediate Muni Fund Inc 9.41 9.39 to 9.42
Western Asset Investment Grade Defined Opportunity Trust Inc. 20.65 20.59 to 21.00
Western Asset Investment Grade Income Fund Inc. 14.71 14.70 to 15.01
Western Asset Managed Municipals Fund, Inc. 13.01 13.00 to 13.04
Western Asset Municipal High Income Fund, Inc. 7.73 7.69 to 7.76
Western Asset Municipal Partners Fund, Inc. 15.04 15.02 to 15.24
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.00 12.95 to 13.05
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 12.76 12.73 to 12.85
Western Union Company (The) 18.40 18.15 to 18.45
Westpac Banking Corporation 15.54 15.40 to 15.62
Wheaton Precious Metals Corp. 39.66 39.10 to 40.01
Whirlpool Corporation 217.02 214.01 to 223.21
WideOpenWest, Inc. 20.10 19.67 to 20.23
Williams-Sonoma, Inc. 147.04 144.01 to 148.49
Wipro Limited 8.58 8.47 to 8.62
Wolverine World Wide, Inc. 26.32 25.26 to 26.49
Workiva Inc. 116.82 111.98 to 119.54
Wyndham Hotels & Resorts, Inc. 85.79 84.47 to 86.56
Xinyuan Real Estate Co Ltd 0.60 0.58 to 0.62
XPO Logistics, Inc. 70.41 69.07 to 70.48
Xylem Inc. 111.54 109.55 to 113.43
Yelp Inc. 35.60 34.92 to 35.65
YETI Holdings, Inc. 70.78 68.30 to 71.89
Yext, Inc. 8.67 8.64 to 9.07
Yirendai Ltd. 2.84 2.70 to 2.90
Yum China Holdings, Inc. 46.52 45.60 to 48.24
Yum! Brands, Inc. 127.06 126.34 to 128.55
Zendesk, Inc. 100.41 97.07 to 101.01
Zimmer Biomet Holdings, Inc. 127.38 124.76 to 127.86
Zoetis Inc. 206.18 203.41 to 207.40
Zuora, Inc. 15.99 15.69 to 16.37
Zymeworks Inc. 14.97 14.28 to 15.00

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme