Company | Close | Range |
180 Degree Capital Corp.
| 4.10 | 4.00 to 4.19 |
1-800 FLOWERS.COM, Inc.
| 5.43 | 5.43 to 5.66 |
1st Source Corporation
| 62.76 | 62.76 to 64.78 |
21Vianet Group, Inc.
| 9.04 | 8.37 to 9.12 |
AAON, Inc.
| 74.25 | 72.52 to 75.36 |
Abeona Therapeutics Inc.
| 5.95 | 5.78 to 5.98 |
AC Immune SA
| 2.05 | 2.02 to 2.14 |
Acacia Research Corporation
| 3.66 | 3.64 to 3.80 |
Acadia Healthcare Company, Inc.
| 23.27 | 23.16 to 24.64 |
ACADIA Pharmaceuticals Inc.
| 22.01 | 21.76 to 22.26 |
Aceto Corporation
| 0.76 | 0.75 to 0.80 |
Aclaris Therapeutics, Inc.
| 1.52 | 1.52 to 1.60 |
ACM Research, Inc.
| 29.46 | 29.26 to 30.37 |
Adaptimmune Therapeutics plc
| 0.27 | 0.27 to 0.29 |
Adial Pharmaceuticals, Inc
| 0.37 | 0.35 to 0.37 |
ADTRAN, Inc.
| 8.85 | 8.83 to 9.27 |
Advanced Energy Industries, Inc.
| 139.11 | 138.39 to 143.44 |
Advanced Micro Devices, Inc.
| 155.61 | 153.56 to 158.68 |
Adverum Biotechnologies, Inc.
| 2.73 | 2.51 to 2.73 |
AdvisorShares Sabretooth ETF
| 58.32 | 57.40 to 59.50 |
Aehr Test Systems
| 14.05 | 14.03 to 14.64 |
Aemetis, Inc
| 2.99 | 2.97 to 3.12 |
AeroVironment, Inc.
| 263.89 | 257.22 to 266.59 |
Agenus Inc.
| 6.22 | 6.12 to 7.00 |
Agilysys, Inc.
| 114.62 | 113.66 to 116.38 |
Agios Pharmaceuticals, Inc.
| 39.19 | 38.70 to 39.79 |
AGM Group Holdings Inc.
| 2.83 | 2.80 to 2.96 |
Air T, Inc.
| 22.00 | 21.95 to 22.00 |
Airgain, Inc.
| 4.19 | 4.19 to 4.38 |
Akebia Therapeutics, Inc.
| 3.88 | 3.81 to 3.98 |
Aldeyra Therapeutics, Inc.
| 4.97 | 4.81 to 5.09 |
Alector, Inc.
| 1.55 | 1.54 to 1.69 |
Alico, Inc.
| 32.41 | 32.13 to 32.69 |
Align Technology, Inc.
| 192.81 | 191.92 to 201.37 |
Alliance Resource Partners, L.P.
| 26.94 | 26.73 to 27.34 |
Alliant Energy Corporation
| 61.85 | 61.61 to 62.59 |
Allot Ltd.
| 8.62 | 8.51 to 9.23 |
Alpha and Omega Semiconductor Limited
| 27.14 | 27.11 to 28.94 |
Alphabet Inc.
| 183.10 | 182.39 to 185.41 |
Alphabet Inc.
| 182.00 | 181.60 to 184.22 |
Alta Mesa Resources, Inc.
| 115.59 | 115.25 to 119.60 |
Altisource Portfolio Solutions S.A.
| 13.40 | 13.24 to 14.63 |
Amalgamated Bank
| 32.44 | 32.44 to 33.58 |
Amarin Corporation plc
| 15.78 | 15.78 to 16.17 |
A-Mark Precious Metals, Inc.
| 22.48 | 22.43 to 23.77 |
Amazon.com, Inc.
| 226.35 | 225.46 to 227.27 |
Ambarella, Inc.
| 66.58 | 66.51 to 68.30 |
Amedisys Inc
| 97.51 | 97.45 to 97.87 |
American Airlines Group, Inc.
| 12.17 | 12.15 to 12.50 |
American Public Education, Inc.
| 31.39 | 30.98 to 32.24 |
American Resources Corporation
| 1.40 | 1.16 to 1.44 |
American Superconductor Corporation
| 40.96 | 40.29 to 41.40 |
American Woodmark Corporation
| 53.23 | 53.12 to 56.68 |
America's Car-Mart, Inc.
| 57.26 | 57.26 to 60.67 |
Ameris Bancorp
| 65.77 | 65.76 to 68.11 |
AMERISAFE, Inc.
| 44.53 | 44.33 to 44.94 |
AmeriServ Financial Inc.
| 3.15 | 3.12 to 3.32 |
Ames National Corporation
| 18.00 | 18.00 to 18.40 |
Amgen Inc.
| 292.51 | 291.94 to 297.53 |
Amicus Therapeutics, Inc.
| 5.91 | 5.88 to 6.31 |
Amkor Technology, Inc.
| 21.56 | 21.51 to 21.91 |
Amtech Systems, Inc.
| 4.60 | 4.60 to 4.80 |
Analog Devices, Inc.
| 240.42 | 240.27 to 245.76 |
AnaptysBio, Inc.
| 26.63 | 26.12 to 27.22 |
Anavex Life Sciences Corp.
| 10.87 | 10.73 to 11.45 |
ANGI Homeservices Inc.
| 16.05 | 15.98 to 16.45 |
Anika Therapeutics Inc.
| 11.00 | 10.96 to 11.58 |
ANSYS, Inc.
| 392.72 | 385.63 to 393.20 |
Apellis Pharmaceuticals, Inc.
| 19.35 | 19.13 to 20.34 |
Apogee Enterprises, Inc.
| 42.18 | 42.15 to 43.70 |
AppFolio, Inc.
| 242.05 | 236.06 to 243.39 |
Apple Inc.
| 209.11 | 208.92 to 211.89 |
Applied DNA Sciences Inc
| 4.98 | 4.88 to 5.28 |
Applied Materials, Inc.
| 199.29 | 198.49 to 201.11 |
Applied Optoelectronics, Inc.
| 29.24 | 28.46 to 31.58 |
AquaBounty Technologies, Inc.
| 0.81 | 0.75 to 0.81 |
Aquestive Therapeutics, Inc.
| 4.02 | 3.93 to 4.13 |
Arcadia Biosciences, Inc.
| 4.74 | 4.12 to 4.79 |
ArcBest Corporation
| 79.24 | 79.22 to 83.12 |
Arcturus Therapeutics Ltd.
| 13.15 | 12.75 to 13.53 |
Ardelyx, Inc.
| 4.50 | 4.49 to 4.67 |
Ares Capital Corporation
| 22.75 | 22.74 to 23.04 |
argenx SE
| 555.96 | 554.59 to 568.23 |
Array BioPharma Inc.
| 7.42 | 7.34 to 7.76 |
Arrow Financial Corporation
| 26.70 | 26.64 to 27.40 |
Arrowhead Pharmaceuticals, Inc.
| 17.63 | 17.59 to 18.91 |
Art's-Way Manufacturing Co., Inc.
| 2.36 | 2.20 to 2.36 |
Ascendis Pharma A/S
| 174.75 | 171.49 to 177.00 |
Asia Pacific Wire & Cable Corporation Limited
| 1.69 | 1.67 to 1.70 |
ASML Holding N.V.
| 823.02 | 814.21 to 826.56 |
Assembly Biosciences, Inc.
| 18.64 | 17.93 to 18.90 |
Astronics Corporation
| 35.29 | 34.91 to 37.31 |
AstroNova, Inc.
| 10.93 | 10.93 to 11.75 |
Astrotech Corporation
| 5.76 | 5.60 to 5.81 |
Asure Software Inc
| 10.26 | 10.07 to 10.54 |
ATA Inc.
| 2.65 | 2.58 to 2.75 |
Atara Biotherapeutics, Inc.
| 9.27 | 8.77 to 9.62 |
Atlanticus Holdings Corporation
| 53.81 | 53.61 to 56.62 |
ATN International, Inc.
| 17.82 | 17.80 to 18.26 |
Atossa Genetics Inc.
| 0.91 | 0.90 to 0.95 |
Auburn National Bancorporation, Inc.
| 25.99 | 25.48 to 25.99 |
Audentes Therapeutics, Inc.
| 1.12 | 1.12 to 1.21 |
Aurinia Pharmaceuticals Inc
| 8.99 | 8.74 to 9.08 |
Aurora Mobile Limited
| 11.88 | 11.16 to 12.20 |
Autolus Therapeutics plc
| 2.49 | 2.47 to 2.69 |
Avadel Pharmaceuticals plc
| 10.38 | 9.98 to 10.39 |
Avis Budget Group, Inc.
| 192.58 | 192.13 to 197.73 |
Avnet, Inc.
| 55.06 | 55.04 to 56.24 |
Aware, Inc.
| 2.26 | 2.18 to 2.32 |
Axcelis Technologies, Inc.
| 71.75 | 71.01 to 74.17 |
AxoGen, Inc.
| 11.67 | 11.34 to 12.21 |
Axsome Therapeutics, Inc.
| 110.12 | 109.24 to 113.48 |
AXT Inc
| 2.36 | 2.24 to 2.40 |
Aytu BioScience, Inc.
| 2.17 | 2.12 to 2.22 |
B. Riley Financial, Inc.
| 4.62 | 4.40 to 4.83 |
B. Riley Financial, Inc.
| 16.44 | 16.04 to 16.77 |
B. Riley Financial, Inc.
| 4.80 | 4.66 to 5.23 |
B. Riley Financial, Inc.
| 9.43 | 8.88 to 9.75 |
B.O.S. Better Online Solutions
| 4.92 | 4.85 to 5.00 |
Baidu, Inc.
| 93.30 | 90.21 to 94.32 |
Ballard Power Systems, Inc.
| 1.87 | 1.83 to 1.91 |
BancFirst Corporation
| 126.31 | 126.30 to 131.24 |
Bandwidth Inc.
| 15.60 | 15.25 to 15.88 |
Bank First National Corporation
| 119.67 | 119.48 to 123.44 |
Bank of Marin Bancorp
| 25.11 | 25.06 to 25.88 |
Bank of the James Financial Group, Inc.
| 14.29 | 14.02 to 14.29 |
Bank OZK
| 50.71 | 50.65 to 52.65 |
Bank7 Corp.
| 45.55 | 45.20 to 46.27 |
BankFinancial Corporation
| 11.57 | 11.57 to 11.93 |
Bankwell Financial Group, Inc.
| 37.25 | 36.91 to 38.57 |
Banner Corporation
| 66.71 | 66.67 to 69.83 |
Barrett Business Services, Inc.
| 42.83 | 42.73 to 43.58 |
Bassett Furniture Industries, Incorporated
| 18.63 | 18.25 to 19.12 |
BayCom Corp
| 27.65 | 27.55 to 28.42 |
BCB Bancorp, Inc. (NJ)
| 8.56 | 8.56 to 9.01 |
Bel Fuse Inc.
| 89.16 | 89.16 to 92.65 |
Bel Fuse Inc.
| 98.24 | 98.16 to 103.84 |
Berry Petroleum Corporation
| 3.03 | 3.02 to 3.14 |
Big 5 Sporting Goods Corporation
| 1.42 | 1.41 to 1.42 |
Bilibili Inc.
| 23.96 | 23.13 to 24.16 |
Biogen Inc.
| 127.50 | 127.47 to 133.36 |
BioLineRx Ltd.
| 4.52 | 4.51 to 4.72 |
BioMarin Pharmaceutical Inc.
| 56.62 | 56.52 to 58.67 |
Bionano Genomics, Inc.
| 3.38 | 3.34 to 3.43 |
Bio-Techne Corp
| 51.42 | 51.27 to 53.36 |
BioXcel Therapeutics, Inc.
| 1.90 | 1.88 to 2.27 |
BlackRock TCP Capital Corp.
| 7.77 | 7.75 to 7.88 |
Blink Charging Co.
| 0.95 | 0.95 to 1.02 |
Bloomin' Brands, Inc.
| 9.39 | 9.37 to 9.85 |
Blueprint Medicines Corporation
| 129.35 | 129.31 to 129.40 |
BOK Financial Corporation
| 100.70 | 100.65 to 104.87 |
Booking Holdings Inc.
| 5675.53 | 5640.00 to 5790.00 |
Boxlight Corporation
| 2.46 | 2.19 to 2.46 |
Brainstorm Cell Therapeutics Inc.
| 1.20 | 1.17 to 1.22 |
Bridgewater Bancshares, Inc.
| 16.05 | 16.02 to 16.49 |
Broadcom Inc.
| 280.94 | 277.85 to 283.36 |
Broadway Financial Corporation
| 8.07 | 7.20 to 8.07 |
Broadwind Energy, Inc.
| 2.18 | 1.91 to 2.31 |
Brookline Bancorp, Inc.
| 10.88 | 10.88 to 11.36 |
Bruker Corporation
| 41.96 | 41.54 to 44.00 |
Builders FirstSource, Inc.
| 125.88 | 125.84 to 133.32 |
Business First Bancshares, Inc.
| 25.51 | 25.50 to 26.60 |
C&F Financial Corporation
| 63.16 | 62.48 to 63.87 |
C.H. Robinson Worldwide, Inc.
| 97.06 | 96.99 to 98.27 |
Cadence Design Systems, Inc.
| 318.04 | 317.67 to 324.49 |
Caesars Entertainment Corporation
| 29.83 | 29.77 to 31.02 |
Calamos Convertible and High Income Fund
| 10.83 | 10.80 to 10.87 |
Calamos Dynamic Convertible & Income Fund
| 20.27 | 20.18 to 20.40 |
Calamos Global Dynamic Income Fund
| 7.09 | 7.06 to 7.12 |
Calamos Global Total Return Fund
| 11.61 | 11.41 to 11.66 |
Calamos Strategic Total Return Fund
| 18.19 | 18.15 to 18.32 |
Cal-Maine Foods, Inc.
| 102.78 | 102.57 to 105.82 |
Calumet Specialty Products Partners, L.P.
| 16.18 | 16.10 to 16.49 |
Camden National Corporation
| 41.58 | 41.57 to 43.39 |
Camtek Ltd.
| 90.95 | 89.75 to 93.22 |
Canadian Solar Inc.
| 12.90 | 12.85 to 13.60 |
Capital Bancorp, Inc.
| 34.52 | 34.42 to 35.56 |
Capital City Bank Group
| 40.64 | 40.40 to 41.34 |
Capital Southwest Corporation
| 22.83 | 22.81 to 23.08 |
Capitol Federal Financial, Inc.
| 6.13 | 6.12 to 6.35 |
Cardlytics, Inc.
| 1.71 | 1.71 to 1.82 |
CareDx, Inc.
| 19.01 | 18.87 to 20.46 |
Career Education Corporation
| 30.05 | 30.02 to 31.02 |
CareTrust REIT, Inc.
| 30.71 | 30.71 to 31.33 |
CarGurus, Inc.
| 33.60 | 33.60 to 34.71 |
Carolina Trust BancShares, Inc.
| 48.67 | 48.04 to 49.19 |
Carver Bancorp, Inc.
| 1.84 | 1.82 to 1.90 |
Caseys General Stores, Inc.
| 517.66 | 517.38 to 524.21 |
Cass Information Systems, Inc
| 44.17 | 44.00 to 44.57 |
Castor Maritime Inc.
| 2.39 | 2.39 to 2.43 |
Cathay General Bancorp
| 47.20 | 47.13 to 49.38 |
Cavco Industries, Inc.
| 432.87 | 432.87 to 456.71 |
Celcuity Inc.
| 13.78 | 13.36 to 13.89 |
Celldex Therapeutics, Inc.
| 22.85 | 22.30 to 23.85 |
Cellectar Biosciences, Inc.
| 4.78 | 4.74 to 4.95 |
Cellectis S.A.
| 2.11 | 1.96 to 2.36 |
Celsius Holdings, Inc.
| 45.51 | 44.94 to 45.96 |
Cemtrex Inc.
| 1.33 | 1.21 to 1.36 |
Central Federal Corporation
| 23.89 | 23.72 to 24.38 |
Central Garden & Pet Company
| 39.46 | 39.38 to 40.67 |
Central Garden & Pet Company
| 35.66 | 35.37 to 36.70 |
Centrexion Therapeutics Corporation
| 0.74 | 0.70 to 0.81 |
Century Aluminum Company
| 20.02 | 19.79 to 20.77 |
Century Casinos, Inc.
| 2.40 | 2.35 to 2.44 |
CEVA, Inc.
| 22.46 | 22.43 to 23.23 |
Champions Oncology, Inc.
| 7.80 | 7.59 to 8.34 |
Chart Industries, Inc.
| 164.90 | 164.81 to 167.58 |
Chemung Financial Corp
| 51.78 | 49.00 to 54.25 |
Children's Place, Inc. (The)
| 5.04 | 4.93 to 5.10 |
China Automotive Systems, Inc.
| 4.28 | 4.28 to 4.45 |
China Natural Resources, Inc.
| 3.83 | 3.71 to 3.90 |
ChinaNet Online Holdings, Inc.
| 1.66 | 1.66 to 1.77 |
CHS Inc
| 24.94 | 24.86 to 25.16 |
CHS Inc
| 26.48 | 26.30 to 26.49 |
CHS Inc
| 27.73 | 27.70 to 27.79 |
Churchill Downs, Incorporated
| 104.20 | 104.15 to 107.07 |
Cibus Corp.
| 1.57 | 1.52 to 1.58 |
Cidara Therapeutics, Inc.
| 51.50 | 50.94 to 55.31 |
Cincinnati Financial Corporation
| 145.80 | 145.52 to 149.02 |
Citius Pharmaceuticals, Inc.
| 1.63 | 1.61 to 1.81 |
Citizens & Northern Corp
| 19.46 | 19.44 to 20.12 |
Citizens Community Bancorp, Inc.
| 14.84 | 14.70 to 15.10 |
City Holding Company
| 122.45 | 122.45 to 125.53 |
Clean Energy Fuels Corp.
| 2.11 | 2.11 to 2.27 |
ClearBridge Large Cap Growth ESG ETF
| 79.33 | 79.33 to 79.83 |
ClearOne, Inc.
| 9.31 | 9.17 to 10.01 |
CLPS Incorporation
| 1.02 | 0.94 to 1.02 |
CME Group Inc.
| 275.00 | 272.25 to 275.48 |
CNB Financial Corporation
| 23.83 | 23.78 to 24.29 |
Coastal Financial Corporation
| 97.28 | 96.59 to 102.72 |
Cocrystal Pharma, Inc.
| 1.70 | 1.68 to 1.85 |
Coda Octopus Group, Inc.
| 8.52 | 8.32 to 8.54 |
Codexis, Inc.
| 2.81 | 2.77 to 3.12 |
Coffee Holding Co., Inc.
| 4.35 | 4.35 to 4.68 |
Cogent Communications Holdings, Inc.
| 50.25 | 49.65 to 50.81 |
Cognex Corporation
| 33.22 | 33.19 to 34.19 |
Coherent, Inc.
| 96.07 | 95.46 to 100.51 |
Coherus BioSciences, Inc.
| 0.85 | 0.82 to 0.95 |
Cohu, Inc.
| 19.53 | 19.51 to 20.32 |
Collegium Pharmaceutical, Inc.
| 32.00 | 31.91 to 32.95 |
Colliers International Group Inc.
| 133.81 | 132.86 to 136.29 |
CollPlant Holdings, Ltd.
| 1.73 | 1.59 to 1.79 |
Colony Bankcorp, Inc.
| 17.21 | 17.15 to 17.73 |
Columbia Banking System, Inc.
| 23.83 | 23.81 to 25.04 |
Columbia Financial, Inc.
| 14.47 | 14.46 to 15.06 |
Columbus McKinnon Corporation
| 15.28 | 15.28 to 15.98 |
Commerce Bancshares, Inc.
| 63.30 | 63.27 to 66.31 |
Commercial Vehicle Group, Inc.
| 1.82 | 1.80 to 1.99 |
Community Trust Bancorp, Inc.
| 53.88 | 53.86 to 55.42 |
Community West Bancshares
| 20.16 | 20.16 to 21.00 |
comScore, Inc.
| 5.18 | 5.03 to 5.66 |
Comstock Holding Companies, Inc.
| 11.83 | 11.76 to 12.23 |
Comtech Telecommunications Corp.
| 2.46 | 2.38 to 2.74 |
Concrete Pumping Holdings, Inc.
| 6.98 | 6.82 to 7.07 |
ConnectOne Bancorp, Inc.
| 24.70 | 24.60 to 25.14 |
Consolidated Water Co. Ltd.
| 29.81 | 29.78 to 31.09 |
Construction Partners, Inc.
| 106.18 | 104.49 to 108.22 |
Corbus Pharmaceuticals Holdings, Inc.
| 8.06 | 8.03 to 8.60 |
Corcept Therapeutics Incorporated
| 71.41 | 70.14 to 72.66 |
Corvus Pharmaceuticals, Inc.
| 4.17 | 4.13 to 4.38 |
CoStar Group, Inc.
| 84.09 | 84.04 to 86.45 |
CRA International,Inc.
| 189.32 | 188.83 to 202.56 |
Cracker Barrel Old Country Store, Inc.
| 63.89 | 63.44 to 65.12 |
Credit Suisse AG
| 160.93 | 160.78 to 161.40 |
Credit Suisse AG
| 83.51 | 83.31 to 84.69 |
Credit Suisse AG
| 55.08 | 54.84 to 55.30 |
Crinetics Pharmaceuticals, Inc.
| 31.83 | 31.42 to 33.49 |
CRISPR Therapeutics AG
| 52.73 | 52.33 to 56.87 |
Cronos Group Inc.
| 2.02 | 2.01 to 2.07 |
CryoPort, Inc.
| 7.33 | 7.30 to 7.57 |
CSX Corporation
| 33.48 | 33.45 to 34.06 |
Cue Biopharma, Inc.
| 0.70 | 0.70 to 0.79 |
CVB Financial Corporation
| 20.52 | 20.45 to 21.32 |
CVD Equipment Corporation
| 3.15 | 3.15 to 3.22 |
Cyclacel Pharmaceuticals, Inc.
| 12.33 | 4.55 to 19.25 |
Cytokinetics, Incorporated
| 38.01 | 37.59 to 38.89 |
Daktronics, Inc.
| 15.98 | 15.97 to 16.25 |
Dare Bioscience, Inc.
| 2.84 | 2.80 to 3.19 |
DarioHealth Corp.
| 0.71 | 0.68 to 0.72 |
Data I/O Corporation
| 3.19 | 3.12 to 3.24 |
DBV Technologies S.A.
| 10.16 | 9.91 to 10.64 |
Dermira, Inc.
| 6.98 | 6.83 to 7.48 |
Destination XL Group, Inc.
| 1.13 | 1.13 to 1.20 |
Deswell Industries, Inc.
| 2.81 | 2.79 to 2.83 |
DexCom, Inc.
| 84.78 | 84.67 to 86.14 |
DiaMedica Therapeutics Inc.
| 4.30 | 4.00 to 4.41 |
Diamond Hill Investment Group, Inc.
| 151.89 | 151.69 to 156.75 |
Dime Community Bancshares, Inc.
| 28.00 | 27.92 to 29.26 |
Diodes Incorporated
| 55.20 | 55.15 to 57.34 |
Dollar Tree, Inc.
| 106.55 | 106.24 to 108.67 |
Duluth Holdings Inc.
| 2.08 | 2.08 to 2.22 |
DXP Enterprises, Inc.
| 99.35 | 91.11 to 102.00 |
Dynavax Technologies Corporation
| 10.44 | 10.38 to 10.78 |
E.W. Scripps Company (The)
| 3.55 | 3.53 to 3.84 |
Eagle Bancorp Montana, Inc.
| 16.99 | 16.89 to 17.33 |
Eagle Bancorp, Inc.
| 21.02 | 21.02 to 21.67 |
East West Bancorp, Inc.
| 104.63 | 104.54 to 108.76 |
Eastern Company (The)
| 23.44 | 23.28 to 23.81 |
eBay Inc.
| 77.22 | 77.17 to 78.43 |
EchoStar Corporation
| 29.60 | 29.57 to 30.36 |
Editas Medicine, Inc.
| 2.75 | 2.72 to 2.96 |
Elbit Systems Ltd.
| 447.00 | 445.51 to 450.74 |
electroCore, Inc.
| 6.95 | 6.86 to 7.41 |
Electro-Sensors, Inc.
| 4.56 | 4.54 to 4.59 |
Eltek Ltd.
| 10.36 | 10.36 to 10.50 |
ENDRA Life Sciences Inc.
| 8.07 | 7.61 to 8.10 |
Energous Corporation
| 0.41 | 0.39 to 0.44 |
Energy Focus, Inc.
| 2.42 | 2.22 to 2.55 |
Energy Recovery, Inc.
| 13.00 | 12.96 to 13.22 |
Enphase Energy, Inc.
| 40.25 | 39.76 to 42.37 |
Enstar Group Limited
| 337.91 | 335.90 to 338.10 |
Enstar Group Limited
| 20.48 | 19.82 to 20.48 |
Entegris, Inc.
| 87.47 | 87.44 to 89.86 |
Enterprise Bancorp Inc
| 39.64 | 39.53 to 40.28 |
Enterprise Financial Services Corporation
| 56.92 | 56.90 to 58.52 |
Equillium, Inc.
| 0.38 | 0.34 to 0.41 |
Equity Bancshares, Inc.
| 41.14 | 41.14 to 42.95 |
Esperion Therapeutics, Inc.
| 1.13 | 1.12 to 1.20 |
Esquire Financial Holdings, Inc.
| 95.62 | 95.53 to 98.00 |
ESSA Bancorp, Inc.
| 20.32 | 20.27 to 20.75 |
ESSA Pharma Inc.
| 1.87 | 1.86 to 1.87 |
Establishment Labs Holdings Inc.
| 44.42 | 44.00 to 46.56 |
Eton Pharmaceuticals, Inc.
| 14.43 | 13.81 to 14.57 |
Etsy, Inc.
| 55.69 | 54.93 to 57.79 |
EuroDry Ltd.
| 10.60 | 9.92 to 10.60 |
Euroseas Ltd.
| 48.06 | 48.03 to 49.48 |
EverQuote, Inc.
| 24.64 | 24.47 to 25.29 |
Everspin Technologies, Inc.
| 6.69 | 6.60 to 6.79 |
Evoke Pharma, Inc.
| 5.13 | 4.90 to 5.59 |
Exelixis, Inc.
| 44.06 | 44.03 to 45.85 |
eXp World Holdings, Inc.
| 10.06 | 10.04 to 10.44 |
Expedia Group, Inc.
| 178.99 | 178.56 to 183.73 |
Eyenovia, Inc.
| 15.82 | 10.70 to 17.18 |
EyePoint Pharmaceuticals, Inc.
| 9.84 | 9.70 to 10.35 |
EZCORP, Inc.
| 13.95 | 13.93 to 14.19 |
Farmers National Banc Corp.
| 13.80 | 13.77 to 14.27 |
FARO Technologies, Inc.
| 43.90 | 43.90 to 44.00 |
Fastenal Company
| 45.13 | 44.70 to 45.58 |
Fennec Pharmaceuticals Inc.
| 8.71 | 8.47 to 8.85 |
Ferroglobe PLC
| 4.34 | 4.24 to 4.36 |
FibroGen, Inc
| 7.32 | 7.20 to 7.77 |
Fidelity Nasdaq Composite Index Tracking Stock
| 81.39 | 81.36 to 81.99 |
Fidelity Southern Corporation
| 6.68 | 6.53 to 6.88 |
Fidus Investment Corporation
| 21.41 | 21.38 to 21.58 |
Fifth Third Bancorp
| 42.77 | 42.74 to 43.92 |
Financial Institutions, Inc.
| 26.80 | 26.76 to 27.64 |
First Bancorp
| 45.99 | 45.88 to 47.48 |
First Bancorp, Inc (ME)
| 25.44 | 25.39 to 26.00 |
First Bank
| 15.31 | 15.23 to 15.96 |
First Busey Corporation
| 23.68 | 23.65 to 24.43 |
First Business Financial Services, Inc.
| 52.66 | 52.41 to 54.76 |
First Citizens BancShares, Inc.
| 2080.86 | 2080.86 to 2152.63 |
First Community Bankshares, Inc.
| 39.90 | 39.74 to 41.20 |
First Community Corporation
| 24.67 | 24.55 to 25.36 |
First Financial Bancorp.
| 24.75 | 24.75 to 25.78 |
First Financial Corporation Indiana
| 55.41 | 55.41 to 57.57 |
First Guaranty Bancshares, Inc.
| 8.69 | 8.62 to 8.93 |
First Hawaiian, Inc.
| 25.05 | 25.04 to 26.00 |
First Internet Bancorp
| 27.02 | 27.02 to 28.15 |
First Interstate BancSystem, Inc.
| 29.99 | 29.97 to 31.44 |
First Merchants Corporation
| 40.14 | 40.14 to 41.83 |
First Mid-Illinois Bancshares, Inc.
| 38.09 | 38.07 to 39.51 |
First Northwest Bancorp
| 8.00 | 7.99 to 8.19 |
First Savings Financial Group, Inc.
| 25.94 | 25.84 to 26.23 |
First Solar, Inc.
| 171.93 | 165.89 to 172.80 |
First Trust Alternative Absolute Return Strategy ETF
| 28.22 | 28.10 to 28.33 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 36.25 | 35.92 to 36.56 |
First Trust BuyWrite Income ETF
| 22.94 | 22.94 to 23.00 |
First Trust CEF Income Opportunity ETF
| 22.43 | 22.40 to 22.54 |
First Trust China AlphaDEX Fund
| 24.97 | 24.75 to 25.00 |
First Trust Cloud Computing ETF
| 119.91 | 119.82 to 120.86 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 68.44 | 68.42 to 69.32 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 51.06 | 51.06 to 51.38 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 35.47 | 35.41 to 35.65 |
First Trust Dorsey Wright Focus 5 ETF
| 59.23 | 59.23 to 60.06 |
First Trust Dorsey Wright International Focus 5 ETF
| 22.95 | 22.89 to 23.18 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 37.90 | 37.90 to 38.31 |
First Trust Dorsey Wright Momentum & Value ETF
| 29.63 | 29.63 to 29.89 |
First Trust DorseyWright DALI 1 ETF
| 26.42 | 26.42 to 26.66 |
First Trust Dow Jones International Internet ETF
| 33.61 | 33.53 to 33.63 |
First Trust Emerging Markets AlphaDEX Fund
| 24.74 | 24.66 to 24.83 |
First Trust Emerging Markets Local Currency Bond ETF
| 28.69 | 28.53 to 28.84 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 41.03 | 40.77 to 41.19 |
First Trust Europe AlphaDEX Fund
| 47.35 | 47.33 to 48.07 |
First Trust Eurozone AlphaDEX ETF
| 55.30 | 55.05 to 56.58 |
First Trust Germany AlphaDEX Fund
| 56.06 | 56.06 to 56.52 |
First Trust Global Tactical Commodity Strategy Fund
| 25.20 | 25.18 to 25.32 |
First Trust Indxx Innovative Transaction & Process ETF
| 53.58 | 53.58 to 53.88 |
First Trust International Equity Opportunities ETF
| 55.57 | 55.56 to 55.93 |
First Trust IPOX Europe Equity Opportunities ETF
| 31.26 | 31.26 to 31.34 |
First Trust Large Cap Core AlphaDEX Fund
| 110.00 | 109.92 to 111.44 |
First Trust Large Cap Growth AlphaDEX Fund
| 151.02 | 150.82 to 152.00 |
First Trust Large Cap Value AlphaDEX Fund
| 78.80 | 78.80 to 80.46 |
First Trust Mid Cap Core AlphaDEX Fund
| 115.65 | 115.47 to 118.02 |
First Trust Mid Cap Growth AlphaDEX Fund
| 82.30 | 82.25 to 83.74 |
First Trust Mid Cap Value AlphaDEX Fund
| 52.47 | 52.47 to 53.76 |
First Trust Multi Cap Growth AlphaDEX Fund
| 146.53 | 146.53 to 147.57 |
First Trust Multi Cap Value AlphaDEX Fund
| 82.21 | 82.10 to 83.74 |
First Trust Multi-Asset Diversified Income Index Fund
| 15.91 | 15.91 to 16.13 |
First Trust NASDAQ ABA Community Bank Index Fund
| 56.00 | 56.00 to 57.65 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 48.14 | 48.12 to 48.61 |
First Trust Nasdaq Bank ETF
| 33.76 | 33.71 to 34.57 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 35.10 | 35.10 to 35.62 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 138.83 | 138.67 to 140.35 |
First Trust NASDAQ Global Auto Index Fund
| 63.34 | 63.29 to 64.15 |
First Trust Nasdaq Pharmaceuticals ETF
| 25.93 | 25.93 to 26.63 |
First Trust Nasdaq Semiconductor ETF
| 99.36 | 99.22 to 100.31 |
First Trust NASDAQ Technology Dividend Index Fund
| 91.52 | 91.38 to 92.06 |
First Trust Nasdaq Transportation ETF
| 32.62 | 32.62 to 33.33 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 136.31 | 136.31 to 138.09 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 98.09 | 98.09 to 99.71 |
First Trust NASDAQ-100- Technology Index Fund
| 214.55 | 214.55 to 216.36 |
First Trust RBA American Industrial Renaissance ETF
| 83.44 | 83.38 to 85.07 |
First Trust Rising Dividend Achievers ETF
| 62.38 | 62.37 to 63.45 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 72.04 | 71.98 to 72.27 |
First Trust S&P International Dividend Aristocrats ETF
| 19.18 | 19.18 to 19.29 |
First Trust Senior Loan Fund ETF
| 46.14 | 46.12 to 46.15 |
First Trust Small Cap Core AlphaDEX Fund
| 98.08 | 97.94 to 100.71 |
First Trust Small Cap Growth AlphaDEX Fund
| 79.47 | 79.42 to 81.06 |
First Trust Small Cap Value AlphaDEX Fund
| 51.39 | 51.38 to 52.78 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 35.42 | 35.41 to 36.28 |
First Trust SSI Strategic Convertible Securities ETF
| 39.52 | 39.48 to 39.90 |
First Trust Switzerland AlphaDEX Fund
| 77.71 | 77.27 to 77.94 |
First United Corporation
| 33.50 | 33.22 to 34.25 |
First Western Financial, Inc.
| 23.86 | 23.60 to 24.20 |
FirstService Corporation
| 176.67 | 176.56 to 179.87 |
Five Below, Inc.
| 132.09 | 131.79 to 136.00 |
Flex Ltd.
| 51.56 | 51.53 to 52.45 |
Flexsteel Industries, Inc.
| 37.53 | 37.12 to 39.52 |
Fluent, Inc.
| 2.21 | 2.13 to 2.25 |
Flushing Financial Corporation
| 12.15 | 12.14 to 12.60 |
Fonar Corporation
| 16.00 | 15.96 to 16.43 |
FormFactor, Inc.
| 34.95 | 34.88 to 36.03 |
Formula Systems (1985) Ltd.
| 123.63 | 123.63 to 123.63 |
Fortress Biotech, Inc.
| 1.94 | 1.91 to 1.96 |
Fortress Biotech, Inc.
| 8.36 | 8.35 to 8.45 |
Forward Air Corporation
| 27.27 | 27.10 to 28.11 |
Forward Industries, Inc.
| 9.26 | 8.02 to 9.45 |
Fossil Group, Inc.
| 1.59 | 1.58 to 1.66 |
Fox Factory Holding Corp.
| 26.66 | 26.63 to 28.41 |
Franklin Electric Co., Inc.
| 89.51 | 89.49 to 91.64 |
Freightcar America, Inc.
| 11.04 | 10.80 to 11.83 |
FS Bancorp, Inc.
| 40.65 | 40.65 to 42.49 |
FSB Bancorp, Inc.
| 30.03 | 29.93 to 30.80 |
Fuel Tech, Inc.
| 2.48 | 2.42 to 2.63 |
Full House Resorts, Inc.
| 4.49 | 4.41 to 4.68 |
Fulton Financial Corporation
| 19.02 | 18.93 to 19.74 |
Future FinTech Group Inc.
| 2.62 | 2.55 to 3.45 |
FVCBankcorp, Inc.
| 13.11 | 13.11 to 13.66 |
G. Willi-Food International, Ltd.
| 19.50 | 19.36 to 20.32 |
Galapagos NV
| 30.27 | 30.20 to 30.78 |
Galectin Therapeutics Inc.
| 2.80 | 2.79 to 2.97 |
Galmed Pharmaceuticals Ltd.
| 2.06 | 2.04 to 2.11 |
Gaming and Leisure Properties, Inc.
| 47.31 | 47.30 to 48.23 |
Garmin Ltd.
| 216.14 | 215.70 to 217.96 |
GDS Holdings Limited
| 37.72 | 37.39 to 39.68 |
Genprex, Inc.
| 0.30 | 0.29 to 0.31 |
Gentex Corporation
| 22.66 | 22.64 to 23.22 |
Gentherm Inc
| 29.96 | 29.84 to 31.04 |
German American Bancorp, Inc.
| 39.64 | 39.58 to 40.96 |
Gevo, Inc.
| 1.45 | 1.43 to 1.54 |
Gibraltar Industries, Inc.
| 62.59 | 62.58 to 64.33 |
GigaMedia Limited
| 1.47 | 1.43 to 1.47 |
G-III Apparel Group, LTD.
| 23.23 | 23.22 to 24.02 |
Gilat Satellite Networks Ltd.
| 7.58 | 7.40 to 7.67 |
Gilead Sciences, Inc.
| 109.06 | 108.72 to 111.49 |
Glacier Bancorp, Inc.
| 44.35 | 44.28 to 46.62 |
Gladstone Capital Corporation
| 28.57 | 28.56 to 29.07 |
Gladstone Investment Corporation
| 25.58 | 25.44 to 25.88 |
Gladstone Land Corporation
| 10.22 | 10.21 to 10.63 |
Gladstone Land Corporation
| 19.95 | 19.70 to 20.01 |
Glen Burnie Bancorp
| 5.50 | 5.47 to 5.80 |
Global X Autonomous & Electric Vehicles ETF
| 24.30 | 24.30 to 24.58 |
Global X Conscious Companies ETF
| 40.52 | 40.52 to 40.87 |
Global X DAX Germany ETF
| 44.44 | 44.41 to 45.09 |
Global X E-commerce ETF
| 30.95 | 30.92 to 31.24 |
Global X FinTech ETF
| 33.88 | 33.88 to 34.41 |
Global X Future Analytics Tech ETF
| 43.79 | 43.76 to 44.09 |
Global X Internet of Things ETF
| 37.62 | 37.62 to 38.26 |
Global X Millennials Thematic ETF
| 48.29 | 48.29 to 48.90 |
Global X NASDAQ-100 Covered Call ETF
| 16.80 | 16.79 to 16.80 |
Global X Robotics & Artificial Intelligence ETF
| 32.33 | 32.32 to 32.65 |
Global X S&P 500 Catholic Values ETF
| 75.84 | 75.82 to 76.54 |
Global X Social Media ETF
| 53.81 | 53.67 to 53.96 |
Global X SuperDividend REIT ETF
| 21.05 | 21.05 to 21.40 |
Gogo Inc.
| 15.55 | 15.32 to 15.77 |
Golden Entertainment, Inc.
| 31.77 | 31.67 to 32.68 |
Golden Ocean Group Limited
| 8.20 | 8.05 to 8.29 |
Golub Capital BDC, Inc.
| 15.16 | 15.16 to 15.36 |
Gossamer Bio, Inc.
| 1.45 | 1.42 to 1.54 |
Great Elm Capital Corp.
| 10.94 | 10.91 to 11.00 |
Great Southern Bancorp, Inc.
| 59.02 | 59.02 to 61.97 |
Green Brick Partners, Inc.
| 63.76 | 63.66 to 67.70 |
Green Plains, Inc.
| 7.89 | 7.84 to 8.12 |
Greene County Bancorp, Inc.
| 24.55 | 24.55 to 24.95 |
Greenpro Capital Corp.
| 2.12 | 2.00 to 2.17 |
Grifols, S.A.
| 9.77 | 9.72 to 10.00 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 112.20 | 110.81 to 112.86 |
GSI Technology, Inc.
| 4.98 | 4.63 to 5.00 |
Guaranty Bancshares, Inc.
| 44.38 | 44.08 to 46.92 |
Gulf Island Fabrication, Inc.
| 6.95 | 6.95 to 7.23 |
Gulf Resources, Inc.
| 0.71 | 0.70 to 0.73 |
Gyrodyne , LLC
| 8.95 | 8.52 to 8.97 |
Halozyme Therapeutics, Inc.
| 56.60 | 56.56 to 57.81 |
Hamilton Lane Incorporated
| 145.72 | 145.72 to 150.50 |
Hancock Whitney Corporation
| 58.22 | 57.99 to 60.07 |
Hanmi Financial Corporation
| 25.41 | 25.39 to 26.37 |
HarborOne Bancorp, Inc.
| 11.91 | 11.91 to 12.28 |
Harrow Health, Inc.
| 34.37 | 33.85 to 35.71 |
Hasbro, Inc.
| 74.84 | 74.52 to 76.14 |
Hawkins, Inc.
| 157.42 | 156.36 to 161.77 |
Heartland Express, Inc.
| 8.79 | 8.76 to 9.10 |
Heidrick & Struggles International, Inc.
| 45.83 | 45.80 to 47.60 |
Helius Medical Technologies, Inc.
| 7.71 | 7.16 to 7.76 |
Hennessy Advisors, Inc.
| 12.12 | 12.00 to 12.12 |
Heritage Commerce Corp
| 10.19 | 10.19 to 10.53 |
Heritage Financial Corporation
| 24.82 | 24.82 to 25.73 |
Himax Technologies, Inc.
| 9.55 | 9.43 to 9.72 |
Hingham Institution for Savings
| 267.24 | 266.80 to 280.32 |
Home Bancorp, Inc.
| 55.69 | 55.08 to 56.94 |
Home BancShares, Inc.
| 28.50 | 28.48 to 29.51 |
Home Federal Bancorp, Inc. of Louisiana
| 13.52 | 13.52 to 13.93 |
HomeStreet, Inc.
| 13.08 | 13.05 to 13.43 |
Hope Bancorp, Inc.
| 11.21 | 11.20 to 11.69 |
Horizon Bancorp, Inc.
| 15.42 | 15.36 to 15.97 |
Horizon Technology Finance Corporation
| 8.04 | 8.04 to 8.36 |
Hoth Therapeutics, Inc.
| 1.34 | 1.33 to 1.44 |
Hovnanian Enterprises Inc
| 16.97 | 16.87 to 17.09 |
Hub Group, Inc.
| 34.08 | 34.05 to 35.15 |
Hudson Global, Inc.
| 8.47 | 8.26 to 8.56 |
Hudson Technologies, Inc.
| 8.04 | 8.03 to 8.19 |
Huntington Bancshares Incorporated
| 16.56 | 16.53 to 17.12 |
Hurco Companies, Inc.
| 18.83 | 18.67 to 19.26 |
Hutchison China MediTech Limited
| 16.56 | 16.29 to 16.73 |
i3 Verticals, Inc.
| 28.07 | 27.51 to 28.77 |
IAC/InterActiveCorp
| 40.43 | 40.17 to 41.03 |
IBEX Holdings Limited
| 29.46 | 29.45 to 29.92 |
Icahn Enterprises L.P.
| 9.35 | 9.24 to 9.41 |
Ichor Holdings
| 22.98 | 22.83 to 23.80 |
Iconix Brand Group, Inc.
| 2.76 | 2.66 to 2.84 |
Ideal Power Inc.
| 6.07 | 5.75 to 6.28 |
Identiv, Inc.
| 3.34 | 3.33 to 3.49 |
IES Holdings, Inc.
| 302.70 | 302.00 to 314.33 |
IF Bancorp, Inc.
| 25.00 | 24.66 to 25.00 |
Illumina, Inc.
| 97.15 | 96.68 to 99.78 |
Immuron Limited
| 1.87 | 1.80 to 1.95 |
Impinj, Inc.
| 111.65 | 110.79 to 117.07 |
Incyte Corporation
| 68.25 | 68.21 to 70.15 |
Independent Bank Corp.
| 64.14 | 64.10 to 67.15 |
Independent Bank Corporation
| 33.47 | 33.40 to 34.50 |
Industrial Logistics Properties Trust
| 5.92 | 5.80 to 6.07 |
InflaRx N.V.
| 0.81 | 0.80 to 0.89 |
Ingles Markets, Incorporated
| 66.12 | 66.00 to 66.91 |
Innodata Inc.
| 49.10 | 48.37 to 51.50 |
Innospec Inc.
| 85.08 | 85.08 to 88.02 |
Innovative Solutions and Support, Inc.
| 15.14 | 14.98 to 15.70 |
Insight Enterprises, Inc.
| 137.21 | 137.21 to 144.12 |
Insmed, Inc.
| 102.87 | 100.85 to 103.45 |
Inspired Entertainment, Inc.
| 9.01 | 8.86 to 9.06 |
Insteel Industries, Inc.
| 38.59 | 38.52 to 39.59 |
Integrated Media Technology Limited
| 1.12 | 1.04 to 1.25 |
Intel Corporation
| 22.92 | 22.90 to 23.78 |
Intellia Therapeutics, Inc.
| 11.48 | 11.31 to 12.20 |
InterDigital, Inc.
| 226.29 | 225.01 to 229.55 |
International Bancshares Corporation
| 67.81 | 67.75 to 70.69 |
Invesco BuyBack Achievers ETF
| 124.37 | 124.37 to 126.57 |
Invesco Dividend Achievers ETF
| 48.16 | 48.16 to 48.64 |
Invesco DWA Basic Materials Momentum ETF
| 97.84 | 97.84 to 99.04 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 98.15 | 98.15 to 98.15 |
Invesco DWA Developed Markets Momentum ETF
| 45.42 | 45.34 to 45.92 |
Invesco DWA Emerging Markets Momentum ETF
| 20.95 | 20.94 to 21.14 |
Invesco DWA Energy Momentum ETF
| 43.62 | 43.61 to 43.79 |
Invesco DWA Industrials Momentum ETF
| 157.94 | 157.94 to 159.23 |
Invesco DWA Momentum ETF
| 109.36 | 109.36 to 110.45 |
Invesco DWA Technology Momentum ETF
| 67.67 | 67.20 to 67.94 |
Invesco DWA Utilities Momentum ETF
| 41.60 | 41.58 to 42.10 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 41.23 | 41.23 to 42.14 |
Invesco Golden Dragon China ETF
| 29.91 | 29.52 to 29.94 |
Invesco High Yield Equity Dividend Achievers ETF
| 20.91 | 20.91 to 21.31 |
Invesco International BuyBack Achievers ETF
| 48.82 | 48.82 to 49.24 |
Invesco International Dividend Achievers ETF
| 20.65 | 20.62 to 20.75 |
Invesco KBW Bank ETF
| 72.19 | 72.18 to 73.83 |
Invesco KBW High Dividend Yield Financial ETF
| 14.09 | 14.08 to 14.29 |
Invesco KBW Premium Yield Equity REIT ETF
| 16.02 | 16.01 to 16.36 |
Invesco KBW Regional Banking ETF
| 59.63 | 59.63 to 62.22 |
Invesco Nasdaq Internet ETF
| 51.92 | 51.88 to 52.25 |
Invesco QQQ Trust, Series 1
| 556.72 | 556.66 to 560.80 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 102.16 | 102.16 to 102.97 |
Invesco S&P SmallCap Consumer Staples ETF
| 34.37 | 34.37 to 35.05 |
Invesco S&P SmallCap Financials ETF
| 54.88 | 54.88 to 56.05 |
Invesco S&P SmallCap Industrials ETF
| 136.68 | 136.66 to 139.01 |
Invesco S&P SmallCap Information Technology ETF
| 46.39 | 46.39 to 47.10 |
Invesco S&P SmallCap Materials ETF
| 74.49 | 74.49 to 75.94 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 56.33 | 56.33 to 57.36 |
Invesco Strategic US ETF
| 51.63 | 51.63 to 52.19 |
Invesco Variable Rate Investment Grade ETF
| 25.13 | 25.12 to 25.13 |
Invesco Water Resources ETF
| 69.62 | 69.62 to 70.96 |
Investar Holding Corporation
| 21.76 | 21.69 to 22.20 |
Ionis Pharmaceuticals, Inc.
| 42.00 | 41.62 to 42.99 |
Iovance Biotherapeutics, Inc.
| 1.94 | 1.70 to 1.96 |
IPG Photonics Corporation
| 73.33 | 73.11 to 75.04 |
iQIYI, Inc.
| 1.86 | 1.80 to 1.92 |
IRIDEX Corporation
| 1.00 | 1.00 to 1.04 |
Iridium Communications Inc
| 31.44 | 31.43 to 32.15 |
iRobot Corporation
| 4.51 | 4.48 to 5.14 |
iShares Asia 50 ETF
| 82.79 | 82.23 to 82.81 |
iShares Core MSCI Total International Stock ETF
| 76.95 | 76.88 to 77.61 |
iShares Core S&P U.S. Growth ETF
| 151.86 | 151.86 to 153.19 |
iShares Core S&P U.S. Value ETF
| 94.97 | 94.93 to 96.06 |
iShares ESG MSCI EM ETF
| 39.68 | 39.61 to 39.82 |
iShares ESG MSCI USA ETF
| 135.75 | 135.73 to 136.89 |
iShares Exponential Technologies ETF
| 65.45 | 65.45 to 66.15 |
iShares MSCI ACWI ex US Index Fund
| 60.51 | 60.48 to 61.10 |
iShares MSCI ACWI Index Fund
| 128.84 | 128.83 to 130.04 |
iShares MSCI All Country Asia ex Japan Index Fund
| 83.69 | 83.50 to 83.97 |
iShares MSCI China ETF
| 56.68 | 56.03 to 56.76 |
iShares MSCI EAFE Small-Cap ETF
| 72.04 | 71.98 to 72.83 |
iShares MSCI Emerging Markets Asia ETF
| 83.95 | 83.57 to 84.09 |
iShares MSCI Emerging Markets ex China ETF
| 63.36 | 63.33 to 63.81 |
iShares MSCI Europe Financials Sector Index Fund
| 31.40 | 31.40 to 31.81 |
iShares MSCI Europe Small-Cap ETF
| 66.64 | 66.59 to 66.79 |
iShares MSCI Global Impact ETF
| 77.23 | 76.82 to 77.23 |
iShares MSCI Qatar ETF
| 18.69 | 18.68 to 18.74 |
iShares MSCI Turkey ETF
| 32.84 | 32.74 to 32.93 |
iShares MSCI UAE ETF
| 19.41 | 19.37 to 19.55 |
iShares Nasdaq Biotechnology Index Fund
| 129.05 | 128.93 to 132.82 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 246.26 | 246.10 to 249.96 |
iShares Preferred and Income Securities ETF
| 30.94 | 30.94 to 31.22 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 23.77 | 23.77 to 23.77 |
iShares S&P Global Clean Energy Index Fund
| 13.50 | 13.45 to 13.59 |
iShares S&P Global Timber & Forestry Index Fund
| 73.77 | 73.54 to 74.67 |
iShares S&P Small-Cap 600 Growth ETF
| 134.09 | 134.06 to 137.17 |
iShares Select Dividend ETF
| 133.88 | 133.88 to 136.23 |
iShares Short Treasury Bond ETF
| 110.22 | 110.22 to 110.23 |
Iterum Therapeutics plc
| 0.98 | 0.95 to 1.05 |
Itron, Inc.
| 135.63 | 134.49 to 136.46 |
Ituran Location and Control Ltd.
| 38.62 | 38.50 to 39.43 |
IZEA Worldwide, Inc.
| 3.29 | 3.05 to 3.30 |
J. W. Mays, Inc.
| 37.98 | 37.98 to 37.98 |
J.B. Hunt Transport Services, Inc.
| 148.86 | 148.50 to 153.29 |
Jack In The Box Inc.
| 20.15 | 20.00 to 21.70 |
Janus Henderson Small Cap Growth Alpha ETF
| 67.04 | 66.93 to 68.19 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 77.50 | 77.39 to 78.79 |
Jazz Pharmaceuticals plc
| 112.30 | 111.13 to 113.13 |
Jerash Holdings (US), Inc.
| 3.34 | 3.32 to 3.40 |
JetBlue Airways Corporation
| 4.36 | 4.29 to 4.46 |
John B. Sanfilippo & Son, Inc.
| 64.38 | 64.23 to 67.20 |
Johnson Outdoors Inc.
| 30.60 | 30.35 to 31.18 |
Kaiser Aluminum Corporation
| 87.61 | 87.32 to 89.04 |
Kala Pharmaceuticals, Inc.
| 5.48 | 5.39 to 5.85 |
KalVista Pharmaceuticals, Inc.
| 15.17 | 14.67 to 15.24 |
Kamada Ltd.
| 7.56 | 7.53 to 7.86 |
Kandi Technologies Group, Inc.
| 1.12 | 1.12 to 1.18 |
Kazia Therapeutics Limited
| 10.80 | 10.11 to 11.43 |
Kelly Services, Inc.
| 12.08 | 12.06 to 12.58 |
Kelly Services, Inc.
| 12.59 | 12.59 to 13.02 |
Kentucky First Federal Bancorp
| 3.03 | 2.99 to 3.05 |
Kewaunee Scientific Corporation
| 57.60 | 56.61 to 59.46 |
Key Tronic Corporation
| 2.97 | 2.97 to 3.06 |
Kezar Life Sciences, Inc.
| 4.62 | 4.46 to 4.69 |
Kforce, Inc.
| 41.49 | 41.44 to 43.44 |
Kiniksa Pharmaceuticals, Ltd.
| 28.09 | 27.95 to 28.89 |
Kinsale Capital Group, Inc.
| 476.89 | 476.84 to 492.51 |
Kirkland's, Inc.
| 1.16 | 1.15 to 1.18 |
KLA-Tencor Corporation
| 936.53 | 929.65 to 942.34 |
Kodiak Sciences Inc
| 4.81 | 4.39 to 5.33 |
Kopin Corporation
| 1.68 | 1.62 to 1.70 |
Kornit Digital Ltd.
| 19.76 | 19.72 to 20.92 |
Kratos Defense & Security Solutions, Inc.
| 51.12 | 50.23 to 52.25 |
Krystal Biotech, Inc.
| 147.73 | 147.14 to 152.05 |
Kulicke and Soffa Industries, Inc.
| 35.16 | 35.14 to 36.74 |
Kura Oncology, Inc.
| 6.13 | 6.08 to 6.43 |
L.B. Foster Company
| 23.35 | 23.29 to 24.04 |
Lake Shore Bancorp, Inc.
| 15.95 | 15.85 to 16.00 |
Lakeland Financial Corporation
| 64.75 | 64.75 to 66.35 |
Lam Research Corporation
| 101.07 | 100.61 to 102.19 |
Lamar Advertising Company
| 123.54 | 123.51 to 126.51 |
Lancaster Colony Corporation
| 172.77 | 171.02 to 173.10 |
Lands' End, Inc.
| 11.24 | 11.09 to 11.67 |
Lantheus Holdings, Inc.
| 81.26 | 80.88 to 83.32 |
Lantronix, Inc.
| 3.15 | 2.98 to 3.22 |
Lattice Semiconductor Corporation
| 52.08 | 52.04 to 54.87 |
Laureate Education, Inc.
| 23.62 | 23.35 to 23.87 |
LCNB Corporation
| 15.03 | 15.03 to 15.36 |
LEAP THERAPEUTICS, INC.
| 0.33 | 0.32 to 0.34 |
Legacy Housing Corporation
| 22.70 | 22.67 to 23.63 |
Legg Mason Low Volatility High Dividend ETF
| 39.89 | 39.88 to 40.34 |
Legg Mason Small-Cap Quality Value ETF
| 40.02 | 40.02 to 40.95 |
LendingTree, Inc.
| 37.34 | 37.34 to 38.98 |
Lexicon Pharmaceuticals, Inc.
| 1.15 | 1.15 to 1.23 |
LGI Homes, Inc.
| 50.82 | 50.77 to 55.20 |
Liberty Global plc
| 10.01 | 10.01 to 10.01 |
Liberty Latin America Ltd.
| 6.24 | 6.09 to 6.36 |
Liberty Latin America Ltd.
| 6.35 | 6.23 to 6.64 |
Liberty Media Corporation
| 48.99 | 48.93 to 50.50 |
Liberty Media Corporation
| 45.78 | 45.76 to 46.84 |
Lifetime Brands, Inc.
| 4.58 | 4.57 to 4.86 |
Ligand Pharmaceuticals Incorporated
| 124.30 | 122.29 to 127.17 |
Lightbridge Corporation
| 13.37 | 13.21 to 14.00 |
LightPath Technologies, Inc.
| 3.29 | 3.21 to 3.42 |
Limbach Holdings, Inc.
| 144.30 | 143.11 to 149.79 |
Lincoln Electric Holdings, Inc.
| 219.52 | 219.38 to 224.75 |
Lindblad Expeditions Holdings Inc.
| 12.44 | 12.42 to 12.98 |
Liquidia Technologies, Inc.
| 14.51 | 14.11 to 14.56 |
Liquidity Services, Inc.
| 24.34 | 24.11 to 24.57 |
Littelfuse, Inc.
| 228.23 | 228.00 to 234.36 |
Live Oak Bancshares, Inc.
| 31.04 | 31.01 to 32.55 |
Logitech International S.A.
| 93.31 | 93.28 to 94.81 |
LSI Industries Inc.
| 17.37 | 17.35 to 17.90 |
Lumentum Holdings Inc.
| 98.14 | 94.32 to 98.55 |
MacroGenics, Inc.
| 1.49 | 1.49 to 1.60 |
Madrigal Pharmaceuticals, Inc.
| 311.14 | 307.43 to 322.50 |
Magic Software Enterprises Ltd.
| 20.84 | 20.74 to 21.05 |
Magyar Bancorp, Inc.
| 16.61 | 16.51 to 16.83 |
Malibu Boats, Inc.
| 33.00 | 32.98 to 34.52 |
Manhattan Associates, Inc.
| 196.16 | 196.00 to 199.24 |
Manhattan Bridge Capital, Inc
| 5.58 | 5.45 to 5.74 |
MannKind Corporation
| 3.85 | 3.83 to 4.05 |
Marathon Patent Group, Inc.
| 18.76 | 18.58 to 19.35 |
Marin Software Incorporated
| 0.90 | 0.88 to 1.10 |
Marker Therapeutics, Inc.
| 1.57 | 1.51 to 1.62 |
Marriott International
| 274.90 | 274.67 to 282.97 |
Marten Transport, Ltd.
| 13.13 | 13.08 to 13.66 |
MasterCraft Boat Holdings, Inc.
| 19.07 | 19.03 to 19.76 |
Match Group, Inc.
| 31.87 | 31.58 to 32.45 |
Materialise NV
| 5.74 | 5.69 to 5.89 |
Matrix Service Company
| 13.39 | 13.39 to 13.86 |
Matthews International Corporation
| 24.60 | 24.52 to 25.43 |
McGrath RentCorp
| 116.18 | 116.18 to 120.08 |
Medalist Diversified REIT, Inc.
| 11.47 | 11.20 to 11.47 |
MediWound Ltd.
| 20.01 | 19.97 to 20.97 |
Medpace Holdings, Inc.
| 312.71 | 311.61 to 322.68 |
MEI Pharma, Inc.
| 3.07 | 2.90 to 3.20 |
MeiraGTx Holdings plc
| 8.57 | 8.48 to 8.98 |
Melco Resorts & Entertainment Limited
| 8.89 | 8.76 to 8.93 |
Mercantil Bank Holding Corporation
| 19.35 | 19.27 to 20.10 |
Mercantile Bank Corporation
| 47.80 | 47.80 to 49.73 |
Mercer International Inc.
| 3.67 | 3.67 to 3.90 |
Merchants Bancorp
| 33.95 | 33.91 to 35.58 |
Meridian Corporation
| 13.83 | 13.71 to 14.13 |
Merit Medical Systems, Inc.
| 93.60 | 92.68 to 94.28 |
Merus N.V.
| 54.99 | 54.09 to 56.13 |
Mesa Air Group, Inc.
| 1.05 | 1.01 to 1.07 |
Meta Financial Group, Inc.
| 81.42 | 81.29 to 83.86 |
Microbot Medical Inc.
| 2.48 | 2.46 to 2.56 |
Microchip Technology Incorporated
| 73.11 | 73.08 to 75.40 |
Microsoft Corporation
| 505.82 | 502.79 to 508.30 |
MicroStrategy Incorporated
| 442.31 | 441.02 to 456.66 |
Microvision, Inc.
| 1.33 | 1.31 to 1.45 |
Mid Penn Bancorp
| 28.67 | 28.67 to 29.79 |
Midland States Bancorp, Inc.
| 18.19 | 18.19 to 19.03 |
MidWestOne Financial Group, Inc.
| 29.58 | 29.56 to 30.73 |
Millicom International Cellular S.A.
| 38.89 | 38.32 to 39.28 |
MIND C.T.I. Ltd.
| 1.44 | 1.43 to 1.46 |
Minerva Neurosciences, Inc
| 1.81 | 1.75 to 1.83 |
MKS Instruments, Inc.
| 103.92 | 103.85 to 107.61 |
Moderna, Inc.
| 31.58 | 31.42 to 33.31 |
Mogo Finance Technology Inc.
| 1.91 | 1.87 to 1.98 |
Moleculin Biotech, Inc.
| 0.63 | 0.61 to 0.73 |
Momo Inc.
| 9.12 | 9.01 to 9.22 |
Monro, Inc.
| 15.00 | 14.98 to 15.95 |
Motorcar Parts of America, Inc.
| 11.62 | 11.24 to 11.62 |
Mustang Bio, Inc.
| 2.39 | 2.28 to 2.60 |
MVB Financial Corp.
| 23.39 | 23.20 to 23.90 |
My Size, Inc.
| 1.24 | 1.22 to 1.29 |
MYR Group, Inc.
| 185.18 | 183.67 to 189.00 |
Nano Dimension Ltd.
| 1.54 | 1.54 to 1.60 |
NAPCO Security Technologies, Inc.
| 30.20 | 30.20 to 31.05 |
Nasdaq, Inc.
| 88.43 | 88.39 to 89.87 |
National Bankshares, Inc.
| 28.52 | 28.51 to 28.92 |
National Vision Holdings, Inc.
| 25.26 | 24.84 to 25.51 |
Natural Alternatives International, Inc.
| 3.42 | 3.40 to 3.53 |
Nature's Sunshine Products, Inc.
| 14.95 | 14.75 to 15.74 |
Navient Corporation
| 18.83 | 18.50 to 18.94 |
Navient Corporation
| 14.61 | 14.55 to 15.12 |
NBT Bancorp Inc.
| 42.53 | 42.52 to 44.56 |
Nektar Therapeutics
| 23.80 | 23.06 to 24.73 |
Neonode Inc.
| 27.38 | 25.30 to 27.45 |
NETGEAR, Inc.
| 29.38 | 29.34 to 30.17 |
NetSol Technologies Inc.
| 3.76 | 3.72 to 3.93 |
Neurocrine Biosciences, Inc.
| 131.24 | 131.13 to 136.25 |
Neuronetics, Inc.
| 3.74 | 3.72 to 4.00 |
Neurotrope, Inc.
| 3.91 | 3.72 to 4.29 |
New Fortress Energy LLC
| 3.76 | 3.73 to 4.08 |
New York Mortgage Trust, Inc.
| 21.46 | 21.39 to 21.58 |
Newmark Group, Inc.
| 12.20 | 12.06 to 12.63 |
News Corporation
| 34.20 | 34.19 to 35.41 |
News Corporation
| 29.67 | 29.65 to 30.75 |
Newtek Business Services Corp.
| 11.16 | 11.15 to 11.60 |
Newtek Business Services Corp.
| 25.12 | 25.12 to 25.12 |
Nexstar Media Group, Inc.
| 179.09 | 179.04 to 184.35 |
NextDecade Corporation
| 11.44 | 10.92 to 11.48 |
NI Holdings, Inc.
| 13.03 | 13.01 to 13.19 |
Noodles & Company
| 0.85 | 0.83 to 0.90 |
Northeast Bancorp
| 95.23 | 95.01 to 98.70 |
Northern Technologies International Corporation
| 8.21 | 8.21 to 8.73 |
Northern Trust Corporation
| 123.60 | 123.45 to 127.04 |
Northrim BanCorp Inc
| 93.15 | 93.14 to 96.36 |
Northwest Bancshares, Inc.
| 13.15 | 13.15 to 13.55 |
Northwest Pipe Company
| 41.50 | 41.37 to 42.35 |
Norwegian Cruise Line Holdings Ltd.
| 22.74 | 22.71 to 23.38 |
Nova Lifestyle, Inc
| 2.42 | 2.30 to 2.55 |
Nova Measuring Instruments Ltd.
| 285.91 | 281.80 to 291.21 |
Novavax, Inc.
| 6.88 | 6.71 to 7.06 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 26.20 | 26.14 to 26.32 |
NV5 Global, Inc.
| 22.82 | 22.69 to 23.35 |
NVE Corporation
| 77.85 | 75.92 to 78.28 |
NVIDIA Corporation
| 170.70 | 169.20 to 172.40 |
NXP Semiconductors N.V.
| 221.06 | 220.90 to 227.00 |
Oak Valley Bancorp (CA)
| 27.56 | 27.44 to 28.60 |
Oaktree Specialty Lending Corporation
| 14.45 | 14.45 to 14.63 |
OceanFirst Financial Corp.
| 18.19 | 18.18 to 18.88 |
Ocular Therapeutix, Inc.
| 11.09 | 10.92 to 11.47 |
Odyssey Marine Exploration, Inc.
| 1.74 | 1.38 to 1.75 |
Office Properties Income Trust
| 0.27 | 0.27 to 0.28 |
OFS Credit Company, Inc.
| 6.27 | 6.24 to 6.29 |
Ohio Valley Banc Corp.
| 33.90 | 33.89 to 34.50 |
Old National Bancorp
| 22.43 | 22.42 to 23.42 |
Old Point Financial Corporation
| 40.08 | 39.84 to 40.32 |
Old Second Bancorp, Inc.
| 18.40 | 18.40 to 18.93 |
Olympic Steel, Inc.
| 33.25 | 33.24 to 34.69 |
Omeros Corporation
| 3.61 | 3.60 to 4.02 |
ON Semiconductor Corporation
| 58.93 | 58.65 to 60.58 |
Oncolytics Biotech Inc.
| 1.13 | 1.11 to 1.20 |
One Stop Systems, Inc.
| 5.60 | 5.12 to 5.66 |
OP Bancorp
| 13.29 | 13.27 to 13.87 |
Optical Cable Corporation
| 5.50 | 5.05 to 6.15 |
OraSure Technologies, Inc.
| 3.11 | 3.05 to 3.15 |
O'Reilly Automotive, Inc.
| 91.19 | 91.16 to 93.05 |
Organogenesis Holdings Inc.
| 4.03 | 3.77 to 4.28 |
Orrstown Financial Services Inc
| 32.72 | 32.70 to 33.66 |
OrthoPediatrics Corp.
| 22.00 | 21.47 to 22.37 |
Outlook Therapeutics, Inc.
| 2.27 | 2.23 to 2.39 |
Ovid Therapeutics Inc.
| 0.37 | 0.36 to 0.41 |
Oxbridge Re Holdings Limited
| 2.21 | 2.20 to 2.53 |
Oxbridge Re Holdings Limited
| 0.60 | 0.48 to 0.60 |
Oxford Lane Capital Corp.
| 23.26 | 23.22 to 23.40 |
Oxford Square Capital Corp.
| 2.33 | 2.31 to 2.34 |
PACCAR Inc.
| 95.13 | 95.07 to 96.44 |
Pacific Biosciences of California, Inc.
| 1.44 | 1.43 to 1.53 |
Pacific City Financial Corporation
| 20.99 | 20.99 to 21.85 |
Pacific Premier Bancorp Inc
| 21.55 | 21.54 to 22.63 |
Pan American Silver Corp.
| 29.69 | 29.08 to 30.07 |
Pangaea Logistics Solutions Ltd.
| 5.01 | 5.00 to 5.12 |
Parke Bancorp, Inc.
| 20.49 | 20.41 to 21.23 |
Pathfinder Bancorp, Inc.
| 15.25 | 15.25 to 15.96 |
Patrick Industries, Inc.
| 97.63 | 97.61 to 100.20 |
Patriot National Bancorp Inc.
| 1.45 | 1.41 to 1.51 |
PDF Solutions, Inc.
| 22.56 | 22.54 to 23.66 |
PDL Community Bancorp
| 13.75 | 13.71 to 14.08 |
Peapack-Gladstone Financial Corporation
| 29.21 | 29.17 to 30.18 |
PennantPark Floating Rate Capital Ltd.
| 10.63 | 10.62 to 10.77 |
PennantPark Investment Corporation
| 7.13 | 7.13 to 7.22 |
Penns Woods Bancorp, Inc.
| 31.41 | 31.34 to 32.42 |
Peoples Bancorp Inc.
| 31.04 | 31.03 to 31.79 |
Peoples Bancorp of North Carolina, Inc.
| 28.70 | 28.70 to 29.82 |
Peoples Financial Services Corp.
| 51.05 | 50.91 to 52.33 |
Pepsico, Inc.
| 133.81 | 133.75 to 135.51 |
Perion Network Ltd
| 11.18 | 10.92 to 11.25 |
Perma-Fix Environmental Services, Inc.
| 11.32 | 11.21 to 11.44 |
Perma-Pipe International Holdings, Inc.
| 24.07 | 23.55 to 24.24 |
Phibro Animal Health Corporation
| 30.56 | 30.50 to 31.63 |
Piedmont Lithium Limited
| 7.49 | 6.80 to 7.64 |
Pinduoduo Inc.
| 105.06 | 103.65 to 106.54 |
Pinnacle Financial Partners, Inc.
| 114.88 | 114.78 to 119.14 |
Pintec Technology Holdings Limited
| 1.04 | 1.03 to 1.08 |
Pixelworks, Inc.
| 8.61 | 7.99 to 9.92 |
Plug Power, Inc.
| 1.53 | 1.52 to 1.68 |
Plumas Bancorp
| 44.45 | 44.45 to 46.35 |
Polar Power, Inc.
| 1.89 | 1.82 to 1.95 |
Popular, Inc.
| 111.30 | 111.12 to 115.89 |
Popular, Inc.
| 25.06 | 25.02 to 25.11 |
Potbelly Corporation
| 12.70 | 12.57 to 12.84 |
PotlatchDeltic Corporation
| 39.84 | 39.75 to 40.79 |
Powell Industries, Inc.
| 211.10 | 208.62 to 214.92 |
PRA Group, Inc.
| 15.39 | 15.39 to 15.92 |
Precipio, Inc.
| 14.78 | 13.83 to 14.85 |
Preferred Bank
| 90.43 | 90.21 to 92.97 |
Preformed Line Products Company
| 161.10 | 161.10 to 170.88 |
PriceSmart, Inc.
| 107.57 | 103.84 to 107.60 |
PrimeEnergy Resources Corporation
| 159.35 | 158.40 to 163.84 |
Primoris Services Corporation
| 86.07 | 85.59 to 88.21 |
Principal Financial Group Inc
| 79.38 | 79.34 to 81.24 |
Principal Price Setters Index ETF
| 73.52 | 73.52 to 73.75 |
Principal Shareholder Yield Index ETF
| 49.47 | 49.45 to 50.05 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 62.40 | 62.38 to 62.75 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 52.63 | 52.58 to 54.07 |
Pro-Dex, Inc.
| 45.18 | 43.62 to 46.50 |
Professional Diversity Network, Inc.
| 2.27 | 2.21 to 2.39 |
ProPhase Labs, Inc.
| 0.42 | 0.40 to 0.43 |
ProQR Therapeutics N.V.
| 2.36 | 2.33 to 2.48 |
ProShares Equities for Rising Rates ETF
| 59.87 | 59.87 to 60.37 |
ProShares Ultra Nasdaq Biotechnology
| 48.60 | 48.50 to 50.42 |
ProShares UltraPro QQQ
| 84.83 | 84.80 to 86.67 |
ProShares UltraPro Short NASDAQ Biotechnology
| 12.35 | 11.70 to 13.53 |
Prospect Capital Corporation
| 3.31 | 3.30 to 3.35 |
Protagonist Therapeutics, Inc.
| 55.32 | 54.54 to 55.91 |
Prothena Corporation plc
| 6.22 | 6.16 to 6.46 |
Provident Bancorp, Inc.
| 12.80 | 12.79 to 13.00 |
PTC Inc.
| 192.22 | 190.54 to 194.06 |
Pulse Biosciences, Inc
| 15.22 | 15.09 to 16.21 |
Pyxis Tankers Inc.
| 2.98 | 2.94 to 3.04 |
QCR Holdings, Inc.
| 72.20 | 71.01 to 73.94 |
Qiagen N.V.
| 47.45 | 47.38 to 48.46 |
Qorvo, Inc.
| 87.03 | 86.89 to 89.19 |
QuickLogic Corporation
| 6.23 | 6.23 to 6.59 |
Radius Health, Inc.
| 30.00 | 29.99 to 30.01 |
Ramaco Resources, Inc.
| 21.94 | 19.36 to 22.75 |
Rambus, Inc.
| 64.53 | 64.11 to 65.45 |
Rand Capital Corporation
| 18.32 | 17.00 to 19.78 |
Rave Restaurant Group, Inc.
| 2.66 | 2.66 to 2.78 |
RBB Bancorp
| 18.00 | 17.91 to 18.74 |
RCM Technologies, Inc.
| 24.70 | 24.50 to 25.00 |
Reality Shares Nasdaq NextGen Economy ETF
| 24.58 | 24.51 to 25.00 |
Recon Technology, Ltd.
| 2.54 | 2.46 to 2.60 |
Red Rock Resorts, Inc.
| 54.93 | 54.80 to 56.82 |
Redfin Corporation
| 11.19 | 11.00 to 11.41 |
Redhill Biopharma Ltd.
| 1.91 | 1.90 to 2.17 |
Regeneron Pharmaceuticals, Inc.
| 547.96 | 546.28 to 574.75 |
Regulus Therapeutics Inc.
| 8.16 | 8.07 to 8.18 |
Renasant Corporation
| 37.75 | 37.73 to 39.25 |
Replimune Group, Inc.
| 12.40 | 11.24 to 12.43 |
Republic Bancorp, Inc.
| 72.86 | 72.84 to 75.40 |
RF Industries, Ltd.
| 7.40 | 7.25 to 7.61 |
RGC Resources Inc.
| 21.90 | 21.72 to 22.80 |
Rhythm Pharmaceuticals, Inc.
| 89.36 | 87.68 to 90.14 |
Richardson Electronics, Ltd.
| 9.50 | 9.45 to 9.97 |
Rimini Street, Inc.
| 5.05 | 5.01 to 5.20 |
Riot Blockchain, Inc
| 12.10 | 11.90 to 12.40 |
Rocket Pharmaceuticals, Inc.
| 2.81 | 2.81 to 3.08 |
Rockwell Medical, Inc.
| 1.09 | 1.03 to 1.11 |
Rocky Brands, Inc.
| 23.07 | 22.89 to 23.87 |
Rocky Mountain Chocolate Factory, Inc.
| 1.91 | 1.75 to 1.98 |
Roku, Inc.
| 89.28 | 89.13 to 91.07 |
RumbleOn, Inc.
| 2.63 | 2.62 to 2.88 |
Rush Enterprises, Inc.
| 52.09 | 52.03 to 54.44 |
Rush Enterprises, Inc.
| 53.37 | 53.15 to 54.70 |
Ryanair Holdings plc
| 57.53 | 56.91 to 57.87 |
S&T Bancorp, Inc.
| 38.44 | 38.39 to 39.61 |
Sabra Health Care REIT, Inc.
| 18.41 | 18.30 to 18.78 |
Sabre Corporation
| 3.09 | 3.08 to 3.21 |
Saga Communications, Inc.
| 13.33 | 13.33 to 13.60 |
Sage Therapeutics, Inc.
| 9.17 | 9.10 to 9.19 |
Saia, Inc.
| 289.92 | 288.92 to 297.98 |
Sanmina Corporation
| 103.08 | 103.04 to 106.82 |
Sapiens International Corporation N.V.
| 29.61 | 29.53 to 29.88 |
Savara, Inc.
| 2.29 | 2.28 to 2.57 |
SB Financial Group, Inc.
| 18.93 | 18.62 to 19.30 |
Scholar Rock Holding Corporation
| 38.76 | 38.41 to 39.14 |
Scholastic Corporation
| 21.17 | 21.14 to 21.94 |
scPharmaceuticals Inc.
| 4.39 | 4.36 to 4.57 |
SCYNEXIS, Inc.
| 0.76 | 0.75 to 0.83 |
Seacoast Banking Corporation of Florida
| 28.49 | 28.38 to 29.53 |
Seagate Technology PLC
| 149.05 | 147.80 to 150.96 |
Seanergy Maritime Holdings Corp
| 6.57 | 6.57 to 6.75 |
SEI Investments Company
| 91.13 | 91.11 to 92.68 |
Selective Insurance Group, Inc.
| 86.07 | 85.92 to 87.87 |
Semtech Corporation
| 48.09 | 47.74 to 49.27 |
Seneca Foods Corp.
| 100.24 | 99.99 to 102.57 |
Seneca Foods Corp.
| 103.50 | 103.50 to 103.50 |
SenesTech, Inc.
| 4.70 | 4.65 to 4.81 |
Seres Therapeutics, Inc.
| 14.67 | 14.22 to 15.50 |
ServisFirst Bancshares, Inc.
| 79.60 | 79.47 to 82.72 |
Shenandoah Telecommunications Co
| 14.42 | 14.38 to 15.34 |
Shoe Carnival, Inc.
| 20.60 | 20.43 to 21.17 |
Shore Bancshares Inc
| 16.24 | 16.22 to 16.76 |
Sierra Bancorp
| 30.64 | 30.60 to 31.65 |
Sify Technologies Limited
| 4.84 | 4.76 to 4.92 |
SIGA Technologies Inc.
| 6.70 | 6.68 to 6.90 |
SigmaTron International, Inc.
| 3.00 | 2.99 to 3.01 |
Silicom Ltd
| 15.27 | 15.27 to 15.37 |
Silvercrest Asset Management Group Inc.
| 16.16 | 16.11 to 16.48 |
Simmons First National Corporation
| 19.44 | 19.40 to 20.15 |
Sinclair Broadcast Group, Inc.
| 15.04 | 15.03 to 15.65 |
Sirius XM Holdings Inc.
| 23.85 | 23.83 to 24.55 |
SkyWest, Inc.
| 111.26 | 110.82 to 113.00 |
Sleep Number Corporation
| 7.34 | 7.18 to 7.58 |
SLM Corporation
| 32.63 | 32.61 to 33.65 |
SLM Corporation
| 75.53 | 75.43 to 76.00 |
SmartFinancial, Inc.
| 34.89 | 34.87 to 35.86 |
Smith Micro Software, Inc.
| 1.05 | 1.04 to 1.17 |
Socket Mobile, Inc.
| 1.24 | 1.17 to 1.24 |
Sohu.com Limited
| 14.72 | 14.20 to 14.80 |
Solar Capital Ltd.
| 16.39 | 16.34 to 16.51 |
SolarEdge Technologies, Inc.
| 27.37 | 26.57 to 28.49 |
Sol-Gel Technologies Ltd.
| 8.02 | 7.62 to 8.02 |
Solid Biosciences Inc.
| 5.39 | 5.33 to 5.55 |
Sonoma Pharmaceuticals, Inc.
| 3.68 | 3.54 to 3.86 |
Sotherly Hotels Inc.
| 16.17 | 16.15 to 16.33 |
Sotherly Hotels Inc.
| 16.49 | 16.25 to 16.49 |
South State Corporation
| 94.44 | 94.37 to 99.00 |
Southern First Bancshares, Inc.
| 38.74 | 38.74 to 39.86 |
Southern Missouri Bancorp, Inc.
| 55.43 | 55.43 to 57.50 |
Southside Bancshares, Inc.
| 30.25 | 30.25 to 31.14 |
SpartanNash Company
| 26.51 | 26.50 to 26.61 |
Sphere 3D Corp.
| 0.66 | 0.60 to 0.75 |
Spok Holdings, Inc.
| 17.63 | 17.52 to 17.80 |
Sprott Focus Trust, Inc.
| 7.70 | 7.70 to 7.88 |
Sprouts Farmers Market, Inc.
| 164.65 | 162.96 to 165.41 |
SPS Commerce, Inc.
| 138.11 | 137.46 to 141.13 |
SS&C Technologies Holdings, Inc.
| 81.85 | 81.84 to 84.25 |
SSR Mining Inc.
| 12.89 | 12.55 to 12.97 |
STAAR Surgical Company
| 16.86 | 16.80 to 17.59 |
Star Bulk Carriers Corp.
| 17.92 | 17.92 to 18.52 |
Sterling Construction Company Inc
| 238.40 | 236.47 to 243.77 |
Stitch Fix, Inc.
| 4.19 | 4.18 to 4.32 |
Stratasys, Ltd.
| 11.11 | 11.09 to 11.32 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 21.42 | 21.36 to 21.66 |
Strattec Security Corporation
| 63.01 | 62.50 to 64.60 |
Streamline Health Solutions, Inc.
| 5.28 | 5.27 to 5.32 |
Summit State Bank
| 11.55 | 11.53 to 11.75 |
Summit Therapeutics plc
| 24.36 | 24.09 to 25.55 |
SunOpta, Inc.
| 6.06 | 6.02 to 6.22 |
Sunrun Inc.
| 10.70 | 10.60 to 11.51 |
Superior Group of Companies, Inc.
| 10.68 | 10.63 to 10.94 |
Supernus Pharmaceuticals, Inc.
| 33.51 | 33.08 to 34.12 |
Surgery Partners, Inc.
| 21.84 | 21.83 to 22.59 |
Surmodics, Inc.
| 31.33 | 31.05 to 31.50 |
Synaptics Incorporated
| 66.00 | 65.94 to 68.99 |
Synchronoss Technologies, Inc.
| 7.23 | 7.20 to 7.52 |
Syndax Pharmaceuticals, Inc.
| 9.21 | 9.15 to 10.02 |
Synlogic, Inc.
| 1.32 | 1.20 to 1.62 |
Synopsys, Inc.
| 569.10 | 549.00 to 570.38 |
Synthesis Energy Systems, Inc.
| 0.97 | 0.95 to 1.04 |
T. Rowe Price Group, Inc.
| 100.63 | 100.59 to 102.74 |
Taitron Components Incorporated
| 2.24 | 2.20 to 2.26 |
Tandy Leather Factory, Inc.
| 3.29 | 3.22 to 3.36 |
Taoping Inc.
| 4.51 | 4.17 to 4.94 |
TAT Technologies Ltd.
| 30.00 | 29.30 to 30.26 |
Taylor Devices, Inc.
| 45.36 | 45.36 to 47.95 |
TCG BDC, Inc.
| 14.05 | 14.03 to 14.20 |
TD Ameritrade Holding Corporation
| 1.09 | 1.01 to 1.15 |
TDH Holdings, Inc.
| 1.01 | 0.95 to 1.04 |
TechTarget, Inc.
| 7.34 | 7.01 to 7.54 |
Tenax Therapeutics, Inc.
| 5.95 | 5.83 to 6.10 |
Teradyne, Inc.
| 93.03 | 92.98 to 98.10 |
Tetra Tech, Inc.
| 36.66 | 36.63 to 37.46 |
Texas Capital Bancshares, Inc.
| 84.91 | 84.85 to 87.97 |
Texas Instruments Incorporated
| 218.36 | 217.97 to 221.40 |
TG Therapeutics, Inc.
| 37.96 | 37.84 to 39.10 |
The Andersons, Inc.
| 37.20 | 37.20 to 38.06 |
The Bancorp, Inc.
| 67.10 | 65.32 to 68.95 |
The Bank of Princeton
| 31.33 | 31.28 to 32.54 |
The Carlyle Group L.P.
| 57.64 | 57.60 to 59.28 |
The Cheesecake Factory Incorporated
| 62.42 | 62.18 to 64.33 |
The Chefs' Warehouse, Inc.
| 64.06 | 63.93 to 65.88 |
The Descartes Systems Group Inc.
| 102.30 | 101.89 to 103.24 |
The Goodyear Tire & Rubber Company
| 10.93 | 10.86 to 11.25 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.52 | 2.52 to 2.55 |
The Intergroup Corporation
| 13.04 | 12.78 to 13.34 |
The Kraft Heinz Company
| 27.12 | 27.08 to 27.94 |
The RMR Group Inc.
| 17.22 | 17.20 to 17.74 |
The Simply Good Foods Company
| 33.06 | 33.04 to 34.19 |
The Trade Desk, Inc.
| 80.40 | 80.32 to 86.00 |
The9 Limited
| 9.38 | 9.24 to 10.27 |
Theravance Biopharma, Inc.
| 11.53 | 11.36 to 11.55 |
Tilray, Inc.
| 0.59 | 0.59 to 0.67 |
Timberland Bancorp, Inc.
| 31.85 | 31.68 to 32.59 |
Titan Pharmaceuticals, Inc.
| 4.59 | 4.44 to 4.79 |
Tonix Pharmaceuticals Holding Corp.
| 44.20 | 43.80 to 47.39 |
Tower Semiconductor Ltd.
| 45.40 | 44.54 to 46.05 |
Towne Bank
| 34.77 | 34.72 to 35.79 |
Tractor Supply Company
| 56.34 | 56.31 to 58.36 |
TransAct Technologies Incorporated
| 3.59 | 3.59 to 3.73 |
Transcat, Inc.
| 82.57 | 82.49 to 87.64 |
TriCo Bancshares
| 41.52 | 39.69 to 43.05 |
Trident Acquisitions Corp.
| 10.31 | 10.31 to 10.31 |
TriMas Corporation
| 29.34 | 29.33 to 30.38 |
Trimble Inc.
| 79.47 | 79.42 to 80.63 |
Trinity Biotech plc
| 0.71 | 0.70 to 0.74 |
TripAdvisor, Inc.
| 18.24 | 18.03 to 18.33 |
TrueCar, Inc.
| 1.95 | 1.95 to 1.99 |
TrustCo Bank Corp NY
| 34.22 | 34.18 to 35.53 |
Trustmark Corporation
| 37.59 | 37.56 to 38.80 |
TTEC Holdings, Inc.
| 5.03 | 5.01 to 5.22 |
TTM Technologies, Inc.
| 45.79 | 44.83 to 46.28 |
TuanChe Limited
| 0.80 | 0.76 to 0.81 |
Tucows Inc.
| 21.63 | 21.62 to 22.45 |
Tuniu Corporation
| 0.87 | 0.85 to 0.87 |
Twenty-First Century Fox, Inc.
| 51.02 | 51.00 to 51.91 |
Twenty-First Century Fox, Inc.
| 55.63 | 55.57 to 56.59 |
Twin Disc, Incorporated
| 9.12 | 9.10 to 9.57 |
Twist Bioscience Corporation
| 36.37 | 35.91 to 38.60 |
Ulta Beauty, Inc.
| 473.78 | 472.81 to 483.42 |
Ultra Clean Holdings, Inc.
| 25.06 | 24.93 to 25.53 |
Ultralife Corporation
| 8.56 | 8.56 to 8.89 |
UMB Financial Corporation
| 106.84 | 106.82 to 112.45 |
United Bankshares, Inc.
| 36.57 | 36.54 to 37.89 |
United Continental Holdings, Inc.
| 86.38 | 86.37 to 89.65 |
United Natural Foods, Inc.
| 23.39 | 23.36 to 24.56 |
United Security Bancshares
| 8.57 | 8.57 to 8.96 |
United States Lime & Minerals, Inc.
| 100.76 | 100.69 to 102.64 |
United Therapeutics Corporation
| 293.24 | 291.72 to 300.37 |
United-Guardian, Inc.
| 9.08 | 8.27 to 9.09 |
Uniti Group Inc.
| 4.53 | 4.53 to 4.77 |
Unity Bancorp, Inc.
| 51.87 | 51.37 to 53.99 |
Universal Forest Products, Inc.
| 101.20 | 101.16 to 106.10 |
Universal Logistics Holdings, Inc.
| 25.80 | 25.80 to 27.00 |
Univest Financial Corporation
| 31.03 | 31.00 to 32.06 |
Upland Software, Inc.
| 1.95 | 1.90 to 1.97 |
Urban One, Inc.
| 1.77 | 1.75 to 1.84 |
Urban Outfitters, Inc.
| 69.80 | 69.30 to 72.52 |
UroGen Pharma Ltd.
| 14.04 | 13.79 to 14.61 |
UTStarcom Holdings Corp
| 2.67 | 2.67 to 2.72 |
Uxin Limited
| 4.64 | 4.61 to 5.03 |
Valley National Bancorp
| 9.22 | 9.21 to 9.61 |
Valley National Bancorp
| 25.09 | 25.00 to 25.18 |
Valley National Bancorp
| 25.00 | 24.97 to 25.07 |
Vanda Pharmaceuticals Inc.
| 4.76 | 4.72 to 4.98 |
VanEck Vectors Biotech ETF
| 155.85 | 155.72 to 159.22 |
Vanguard International High Dividend Yield ETF
| 79.76 | 79.71 to 80.51 |
Vanguard Russell 1000 ETF
| 282.76 | 282.76 to 285.66 |
Vanguard Russell 1000 Growth ETF
| 110.58 | 110.58 to 111.28 |
Vanguard Russell 1000 Value ETF
| 85.20 | 85.17 to 86.44 |
Vanguard Russell 2000 ETF
| 88.49 | 88.46 to 90.64 |
Vanguard Russell 2000 Growth ETF
| 209.80 | 209.80 to 214.48 |
Vanguard Russell 2000 Value ETF
| 142.44 | 142.44 to 146.00 |
Vanguard Russell 3000 ETF
| 274.60 | 274.60 to 277.56 |
Vanguard Total International Stock ETF
| 68.73 | 68.65 to 69.30 |
VEON Ltd.
| 53.07 | 53.06 to 54.65 |
Verastem, Inc.
| 4.89 | 4.80 to 5.04 |
Verint Systems Inc.
| 19.82 | 19.82 to 20.70 |
Veritex Holdings, Inc.
| 31.75 | 31.72 to 32.99 |
Veritone, Inc.
| 1.49 | 1.48 to 1.54 |
Verona Pharma plc
| 104.77 | 104.69 to 104.85 |
Verrica Pharmaceuticals Inc.
| 0.80 | 0.76 to 0.85 |
Vertex Pharmaceuticals Incorporated
| 464.20 | 463.40 to 475.29 |
ViaSat, Inc.
| 15.08 | 14.94 to 15.33 |
Viavi Solutions Inc.
| 10.07 | 10.05 to 10.36 |
Vicor Corporation
| 46.69 | 46.12 to 47.00 |
Victory Capital Holdings, Inc.
| 63.69 | 63.64 to 65.03 |
VictoryShares Dividend Accelerator ETF
| 51.99 | 51.99 to 52.83 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 71.03 | 71.02 to 71.54 |
VictoryShares US 500 Volatility Wtd ETF
| 87.51 | 87.51 to 88.80 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 64.00 | 64.00 to 64.80 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 66.84 | 66.84 to 67.73 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 56.29 | 56.29 to 57.49 |
Viking Therapeutics, Inc.
| 30.70 | 30.60 to 31.75 |
Village Farms International, Inc.
| 1.29 | 1.27 to 1.33 |
Viomi Technology Co., Ltd
| 3.68 | 3.31 to 3.90 |
Virtu Financial, Inc.
| 44.17 | 44.15 to 45.16 |
Virtus Investment Partners, Inc.
| 201.17 | 200.83 to 205.50 |
VistaGen Therapeutics, Inc.
| 2.25 | 2.25 to 2.44 |
Visteon Corporation
| 110.38 | 110.27 to 114.75 |
VivoPower International PLC
| 5.25 | 5.16 to 5.55 |
Vodafone Group Plc
| 10.80 | 10.74 to 10.86 |
Voyager Therapeutics, Inc.
| 3.08 | 3.07 to 3.48 |
vTv Therapeutics Inc.
| 16.88 | 16.50 to 17.46 |
Walgreens Boots Alliance, Inc.
| 11.51 | 11.50 to 11.55 |
Washington Federal, Inc.
| 29.31 | 29.27 to 30.98 |
Washington Trust Bancorp, Inc.
| 28.51 | 28.50 to 29.75 |
WAVE Life Sciences Ltd.
| 7.71 | 7.31 to 7.95 |
Weibo Corporation
| 10.37 | 9.94 to 10.42 |
Weight Watchers International Inc
| 304.39 | 303.23 to 310.00 |
Werner Enterprises, Inc.
| 27.90 | 27.88 to 28.94 |
WesBanco, Inc.
| 32.18 | 32.14 to 33.40 |
Westamerica Bancorporation
| 50.31 | 50.21 to 52.10 |
Western Digital Corporation
| 67.53 | 67.17 to 68.06 |
Western New England Bancorp, Inc.
| 9.70 | 9.70 to 9.94 |
Westport Fuel Systems Inc
| 3.90 | 3.45 to 3.92 |
Wheeler Real Estate Investment Trust, Inc.
| 34.68 | 34.68 to 35.12 |
Willamette Valley Vineyards, Inc.
| 3.24 | 3.15 to 3.26 |
Willdan Group, Inc.
| 76.48 | 75.11 to 77.84 |
WillScot Corporation
| 29.63 | 29.49 to 30.44 |
Wintrust Financial Corporation
| 128.27 | 128.13 to 132.60 |
WisdomTree China ex-State-Owned Enterprises Fund
| 35.99 | 35.59 to 35.99 |
WisdomTree Emerging Markets Corporate Bond Fund
| 65.91 | 65.78 to 66.02 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 27.46 | 27.46 to 27.82 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 36.56 | 36.50 to 37.27 |
WisdomTree U.S. Quality Dividend Growth Fund
| 84.49 | 84.46 to 85.35 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 47.58 | 47.45 to 48.82 |
Woodward, Inc.
| 251.74 | 250.29 to 252.98 |
Workhorse Group, Inc.
| 2.13 | 2.11 to 2.58 |
World Acceptance Corporation
| 162.83 | 162.83 to 170.77 |
WSFS Financial Corporation
| 57.16 | 57.06 to 59.15 |
Wynn Resorts, Limited
| 111.00 | 110.01 to 111.71 |
Xcel Energy Inc.
| 68.33 | 68.01 to 69.17 |
Xencor, Inc.
| 8.44 | 8.36 to 9.02 |
Xenetic Biosciences, Inc.
| 3.74 | 3.63 to 3.76 |
Xeris Pharmaceuticals, Inc.
| 5.29 | 5.19 to 5.46 |
XOMA Corporation
| 26.26 | 25.84 to 27.99 |
XTL Biopharmaceuticals Ltd.
| 1.63 | 1.49 to 1.63 |
Xunlei Limited
| 4.67 | 4.58 to 4.75 |
Zebra Technologies Corporation
| 319.55 | 317.46 to 325.93 |
Zillow Group, Inc.
| 76.62 | 76.57 to 79.91 |
Zillow Group, Inc.
| 73.87 | 73.80 to 76.88 |
Zions Bancorporation N.A.
| 54.54 | 54.51 to 56.91 |
ZK International Group Co., Ltd
| 2.64 | 2.07 to 3.17 |
3D Systems Corporation
| 1.63 | 1.63 to 1.73 |
3M Company
| 156.59 | 156.03 to 158.28 |
A.O Smith Corporation
| 67.24 | 67.13 to 69.43 |
AAR Corp.
| 73.39 | 73.37 to 75.00 |
AbbVie Inc.
| 186.39 | 185.01 to 190.67 |
Abercrombie & Fitch Company
| 89.19 | 88.23 to 93.15 |
Aberdeen Global Dynamic Dividend Fund
| 11.19 | 11.16 to 11.26 |
Aberdeen Income Credit Strategies Fund
| 5.97 | 5.96 to 5.97 |
Aberdeen Total Dynamic Dividend Fund
| 8.95 | 8.92 to 8.97 |
ABM Industries Incorporated
| 47.89 | 47.88 to 49.60 |
Acushnet Holdings Corp.
| 77.36 | 77.29 to 78.52 |
Adams Diversified Equity Fund, Inc.
| 21.70 | 21.64 to 21.79 |
Adams Natural Resources Fund, Inc.
| 21.84 | 21.78 to 22.10 |
Adecoagro S.A.
| 9.39 | 9.37 to 9.55 |
Adient plc
| 22.99 | 22.50 to 23.08 |
ADT Inc.
| 8.37 | 8.37 to 8.55 |
Advance Auto Parts Inc
| 62.40 | 61.39 to 62.96 |
Advent Claymore Convertible Securities and Income Fund
| 12.13 | 12.06 to 12.26 |
AECOM
| 113.05 | 113.05 to 115.08 |
Aerohive Networks, Inc.
| 2.16 | 2.12 to 2.28 |
Affiliated Managers Group, Inc.
| 200.22 | 199.59 to 205.79 |
AG Mortgage Investment Trust, Inc.
| 7.69 | 7.67 to 7.74 |
AGCO Corporation
| 106.85 | 106.56 to 109.59 |
Air Lease Corporation
| 58.09 | 58.00 to 59.34 |
Air Products and Chemicals, Inc.
| 286.65 | 284.24 to 292.04 |
Alamo Group, Inc.
| 219.88 | 219.59 to 225.50 |
Alaska Air Group, Inc.
| 51.64 | 51.62 to 53.29 |
Albemarle Corporation
| 70.02 | 69.89 to 72.88 |
Alexander's, Inc.
| 236.73 | 235.75 to 241.01 |
Alexandria Real Estate Equities, Inc.
| 77.32 | 77.20 to 79.66 |
Algonquin Power & Utilities Corp.
| 5.83 | 5.81 to 5.88 |
Alibaba Group Holding Limited
| 116.97 | 113.20 to 117.22 |
Allegheny Technologies Incorporated
| 89.89 | 89.46 to 91.22 |
Allegion plc
| 145.55 | 145.33 to 149.67 |
Allete, Inc.
| 66.39 | 66.27 to 66.45 |
Alliance World Dollar Government Fund II
| 11.03 | 11.03 to 11.09 |
AllianceBernstein Holding L.P.
| 40.45 | 40.35 to 41.25 |
AllianzGI Convertible & Income Fund
| 13.97 | 13.95 to 14.13 |
AllianzGI Convertible & Income Fund II
| 12.62 | 12.62 to 12.85 |
AllianzGI Diversified Income & Convertible Fund
| 22.46 | 22.40 to 22.59 |
AllianzGI Equity & Convertible Income Fund
| 23.87 | 23.81 to 24.05 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.57 | 12.51 to 12.68 |
Ally Financial Inc.
| 39.04 | 39.02 to 40.79 |
Altice USA, Inc.
| 2.68 | 2.60 to 2.75 |
AMC Entertainment Holdings, Inc.
| 3.12 | 3.11 to 3.30 |
Ameren Corporation
| 95.75 | 95.18 to 96.60 |
Ameresco, Inc.
| 18.34 | 17.97 to 19.87 |
American Assets Trust, Inc.
| 20.74 | 20.74 to 21.40 |
American Axle & Manufacturing Holdings, Inc.
| 4.78 | 4.76 to 4.96 |
American Eagle Outfitters, Inc.
| 10.05 | 9.99 to 10.52 |
American Electric Power Company, Inc.
| 104.40 | 103.64 to 104.95 |
American Express Company
| 310.65 | 310.43 to 319.45 |
American Financial Group, Inc.
| 126.00 | 125.41 to 127.55 |
American Financial Group, Inc.
| 17.07 | 16.96 to 17.25 |
American Midstream Partners, LP
| 33.06 | 33.06 to 33.63 |
American Tower Corporation (REIT)
| 218.92 | 217.98 to 221.30 |
American Water Works
| 140.83 | 140.71 to 143.04 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 522.67 | 522.40 to 537.08 |
Amneal Pharmaceuticals, Inc.
| 8.27 | 8.25 to 8.48 |
Ampco-Pittsburgh Corporation
| 3.20 | 3.19 to 3.49 |
Amphenol Corporation
| 99.44 | 98.88 to 101.00 |
AMREP Corporation
| 22.99 | 22.79 to 24.60 |
AngloGold Ashanti Limited
| 47.46 | 46.54 to 48.86 |
Annaly Capital Management Inc
| 19.47 | 19.45 to 19.78 |
Aon plc
| 352.38 | 352.38 to 359.53 |
Apartment Investment and Management Company
| 8.60 | 8.52 to 8.73 |
Apollo Commercial Real Estate Finance
| 9.86 | 9.85 to 10.03 |
Apollo Global Management, LLC
| 145.72 | 145.40 to 149.10 |
Apple Hospitality REIT, Inc.
| 12.38 | 12.34 to 12.61 |
Applied Industrial Technologies, Inc.
| 254.41 | 252.97 to 258.28 |
Aramark
| 42.94 | 42.91 to 43.97 |
Arbor Realty Trust
| 11.06 | 10.65 to 11.39 |
ArcelorMittal
| 33.14 | 33.14 to 34.01 |
Archer-Daniels-Midland Company
| 53.73 | 53.52 to 54.25 |
Arcosa, Inc.
| 87.61 | 87.52 to 90.13 |
Arcus Biosciences, Inc.
| 9.03 | 8.97 to 9.68 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.41 | 14.36 to 14.43 |
Ares Management Corporation
| 174.49 | 174.36 to 180.09 |
Argan, Inc.
| 222.20 | 217.73 to 226.70 |
Argo Group International Holdings, Ltd.
| 21.18 | 20.88 to 21.25 |
Arista Networks, Inc.
| 107.37 | 106.35 to 109.20 |
Arlington Asset Investment Corp
| 27.03 | 26.75 to 27.58 |
Armstrong World Industries Inc
| 164.11 | 164.08 to 169.32 |
Arrow Electronics, Inc.
| 130.50 | 130.31 to 133.01 |
Artisan Partners Asset Management Inc.
| 45.41 | 45.20 to 46.84 |
ASA Gold and Precious Metals Limited
| 32.65 | 31.99 to 32.90 |
Asbury Automotive Group Inc
| 248.31 | 248.20 to 265.41 |
Ashford Hospitality Trust Inc
| 6.71 | 6.65 to 7.01 |
Ashland Global Holdings Inc.
| 51.06 | 51.02 to 52.80 |
Aspen Aerogels, Inc.
| 6.49 | 6.48 to 6.82 |
Associated Banc-Corp
| 24.94 | 24.89 to 25.93 |
AT&T Inc.
| 22.90 | 22.86 to 23.13 |
Atkore International Group Inc.
| 72.75 | 72.72 to 75.84 |
Atmos Energy Corporation
| 154.10 | 152.80 to 155.17 |
Autohome Inc.
| 27.70 | 26.97 to 27.84 |
Autoliv, Inc.
| 115.64 | 115.51 to 118.43 |
AutoNation, Inc.
| 205.32 | 203.35 to 216.21 |
AutoZone, Inc.
| 3696.94 | 3690.49 to 3789.93 |
Axalta Coating Systems Ltd.
| 29.85 | 29.85 to 30.81 |
Axos Financial, Inc.
| 82.88 | 82.62 to 85.55 |
AZZ Inc.
| 106.27 | 104.53 to 107.20 |
Babson Global Short Duration High Yield Fund
| 15.88 | 15.86 to 15.97 |
Bain Capital Specialty Finance, Inc.
| 15.53 | 15.51 to 15.70 |
Banc of California, Inc.
| 14.37 | 14.36 to 14.99 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 42.27 | 42.07 to 42.61 |
Banco Santander, S.A.
| 8.31 | 8.28 to 8.37 |
BanColombia S.A.
| 44.56 | 44.28 to 44.99 |
Bank Of Montreal
| 112.59 | 112.53 to 114.00 |
Bank of N.T. Butterfield & Son Limited (The)
| 45.44 | 45.35 to 46.76 |
Bank Of New York Mellon Corporation (The)
| 95.16 | 93.46 to 96.47 |
BankUnited, Inc.
| 36.34 | 36.31 to 37.68 |
Barclays PLC
| 18.48 | 18.39 to 18.61 |
Barings BDC, Inc.
| 9.50 | 9.45 to 9.57 |
Barings Corporate Investors
| 21.39 | 20.84 to 21.78 |
Barings Participation Investors
| 19.58 | 19.41 to 19.87 |
Barnes Group, Inc.
| 21.03 | 20.75 to 21.39 |
BCE, Inc.
| 24.06 | 23.86 to 24.20 |
Beazer Homes USA, Inc.
| 23.08 | 23.05 to 24.36 |
Becton, Dickinson and Company
| 178.31 | 176.06 to 180.67 |
Belden Inc
| 120.69 | 120.64 to 123.30 |
Benchmark Electronics, Inc.
| 38.86 | 38.85 to 39.99 |
Berkshire Hills Bancorp, Inc.
| 25.82 | 25.82 to 26.69 |
BHP Group Limited
| 50.37 | 50.16 to 51.52 |
Biglari Holdings Inc.
| 293.69 | 289.57 to 294.58 |
Biglari Holdings Inc.
| 1429.64 | 1413.00 to 1437.29 |
Bio-Rad Laboratories, Inc.
| 247.35 | 246.89 to 252.67 |
Black Hills Corporation
| 56.56 | 56.44 to 57.19 |
Blackrock Capital and Income Strategies Fund Inc
| 21.20 | 21.15 to 21.30 |
Blackrock Corporate High Yield Fund, Inc.
| 9.76 | 9.74 to 9.79 |
BlackRock Credit Allocation Income Trust
| 10.83 | 10.80 to 10.92 |
Blackrock Debt Strategies Fund, Inc.
| 10.60 | 10.54 to 10.61 |
BlackRock Energy and Resources Trust
| 13.35 | 13.29 to 13.49 |
Blackrock Enhanced Equity Dividend Trust
| 8.81 | 8.77 to 8.86 |
Blackrock Floating Rate Income Strategies Fund Inc
| 13.22 | 13.17 to 13.22 |
Blackrock Global
| 12.55 | 12.42 to 12.60 |
Blackrock Global
| 11.29 | 11.28 to 11.40 |
BlackRock Multi-Sector Income Trust
| 14.54 | 14.50 to 14.59 |
Blackrock MuniAssets Fund, Inc.
| 10.37 | 10.35 to 10.40 |
BlackRock Municipal Target Term Trust Inc. (The)
| 22.01 | 21.92 to 22.08 |
BlackRock Resources
| 9.51 | 9.49 to 9.65 |
BlackRock Science and Technology Trust
| 38.33 | 38.25 to 38.50 |
BlackRock Utility, Infrastructure & Power Opportun
| 25.95 | 25.80 to 26.19 |
BlackRock Virginia Municipal Bond Trust
| 10.54 | 10.33 to 10.60 |
BlackRock, Inc.
| 1046.16 | 1033.77 to 1076.47 |
Blackstone / GSO Strategic Credit Fund
| 12.27 | 12.25 to 12.31 |
Blackstone GSO Long Short Credit Income Fund
| 12.49 | 12.45 to 12.53 |
Blackstone GSO Senior Floating Rate Term Fund
| 14.26 | 14.23 to 14.30 |
Bloom Energy Corporation
| 25.31 | 25.11 to 26.49 |
BlueLinx Holdings Inc.
| 81.15 | 81.15 to 85.36 |
Boeing Company (The)
| 230.00 | 228.42 to 233.61 |
Boot Barn Holdings, Inc.
| 163.48 | 162.80 to 170.55 |
Booz Allen Hamilton Holding Corporation
| 104.77 | 104.76 to 107.86 |
BorgWarner Inc.
| 34.99 | 34.97 to 35.81 |
Boston Properties, Inc.
| 69.92 | 69.87 to 71.66 |
Boston Scientific Corporation
| 103.48 | 102.91 to 104.54 |
Boyd Gaming Corporation
| 81.58 | 81.09 to 82.66 |
BP p.l.c.
| 31.86 | 31.75 to 32.16 |
Brandywine Realty Trust
| 4.28 | 4.27 to 4.38 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.43 | 8.40 to 8.53 |
Brink's Company (The)
| 91.90 | 91.86 to 94.14 |
British American Tobacco p.l.c.
| 51.47 | 51.02 to 51.60 |
Brookdale Senior Living Inc.
| 7.80 | 7.75 to 8.00 |
Brookfield Asset Management Inc
| 56.75 | 56.28 to 57.54 |
Brookfield Real Assets Income Fund Inc.
| 13.32 | 13.26 to 13.39 |
Brookfield Renewable Partners L.P.
| 27.18 | 26.01 to 27.47 |
Brown Forman Corporation
| 27.86 | 27.81 to 28.48 |
Brown Forman Corporation
| 27.49 | 27.47 to 28.35 |
Brunswick Corporation
| 58.43 | 58.43 to 60.02 |
Buckle, Inc. (The)
| 47.27 | 47.17 to 48.25 |
Buenaventura Mining Company Inc.
| 16.40 | 16.19 to 16.58 |
Burlington Stores, Inc.
| 251.90 | 251.90 to 258.01 |
Byline Bancorp, Inc.
| 27.53 | 27.53 to 28.39 |
CABCO Series 2004-101 Trust
| 17.55 | 17.55 to 17.80 |
Cabot Corporation
| 76.19 | 76.15 to 78.35 |
CACI International, Inc.
| 474.95 | 474.59 to 489.78 |
Cadence Bancorporation
| 34.00 | 33.98 to 35.45 |
CAE Inc
| 29.51 | 29.30 to 29.68 |
CAI International, Inc.
| 28.91 | 27.70 to 29.08 |
Caleres, Inc.
| 13.39 | 13.39 to 14.40 |
California Resources Corporation
| 47.06 | 47.01 to 48.60 |
Cameco Corporation
| 75.80 | 73.63 to 76.56 |
Canada Goose Holdings Inc.
| 13.87 | 13.85 to 14.13 |
Canadian Imperial Bank of Commerce
| 72.04 | 71.82 to 72.43 |
Canadian Pacific Railway Limited
| 81.12 | 80.81 to 81.78 |
Cango Inc.
| 5.05 | 4.90 to 5.20 |
Cannae Holdings, Inc.
| 21.43 | 21.25 to 21.68 |
Capital One Financial Corporation
| 215.34 | 215.23 to 220.51 |
Capital Trust, Inc.
| 19.68 | 19.65 to 19.99 |
Capri Holdings Limited
| 18.69 | 18.64 to 19.65 |
Carlisle Companies Incorporated
| 398.58 | 398.55 to 415.43 |
Carnival Corporation
| 28.97 | 28.61 to 29.29 |
Carnival Corporation
| 26.40 | 26.14 to 26.70 |
Carpenter Technology Corporation
| 278.55 | 277.54 to 281.64 |
Carriage Services, Inc.
| 45.81 | 45.81 to 47.00 |
Cars.com Inc.
| 12.39 | 12.39 to 12.80 |
Carter's, Inc.
| 30.76 | 30.56 to 32.14 |
Carvana Co.
| 348.41 | 337.55 to 349.02 |
Caterpillar, Inc.
| 404.64 | 403.02 to 408.75 |
CBIZ, Inc.
| 72.49 | 72.04 to 73.29 |
CBL & Associates Properties, Inc.
| 26.19 | 26.00 to 26.75 |
CBRE Group, Inc.
| 137.04 | 136.93 to 141.50 |
Celanese Corporation
| 57.51 | 57.47 to 60.40 |
Celestica, Inc.
| 160.49 | 158.79 to 165.83 |
Cementos Pacasmayo S.A.A.
| 6.07 | 5.93 to 6.07 |
Cemex S.A.B. de C.V.
| 7.27 | 7.24 to 7.47 |
Cenovus Energy Inc
| 14.22 | 14.16 to 14.50 |
Century Communities, Inc.
| 57.76 | 57.75 to 62.04 |
CF Industries Holdings, Inc.
| 95.90 | 95.31 to 97.98 |
Charles River Laboratories International, Inc.
| 154.42 | 153.81 to 159.49 |
Chatham Lodging Trust (REIT)
| 7.20 | 7.19 to 7.41 |
Cheetah Mobile Inc.
| 5.38 | 5.02 to 5.49 |
Chemours Company (The)
| 13.17 | 13.13 to 13.80 |
Chesapeake Utilities Corporation
| 121.41 | 121.41 to 123.67 |
Chevron Corporation
| 150.69 | 150.25 to 152.31 |
China Fund, Inc. (The)
| 15.33 | 15.14 to 15.35 |
China Yuchai International Limited
| 25.46 | 24.11 to 25.88 |
Choice Hotels International, Inc.
| 131.50 | 131.21 to 134.09 |
Ciena Corporation
| 82.61 | 81.38 to 83.21 |
Citigroup Inc.
| 14.10 | 14.08 to 14.12 |
Citigroup Inc.
| 90.72 | 88.12 to 91.79 |
Citizens Financial Group, Inc.
| 46.69 | 46.64 to 47.91 |
City Office REIT, Inc.
| 5.63 | 5.61 to 5.85 |
Civeo Corporation
| 23.92 | 23.92 to 24.58 |
Clean Harbors, Inc.
| 228.75 | 228.67 to 232.50 |
Clear Channel Outdoor Holdings, Inc.
| 1.19 | 1.19 to 1.26 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 47.05 | 46.77 to 47.77 |
Clearwater Paper Corporation
| 29.20 | 29.17 to 30.14 |
Clearway Energy, Inc.
| 32.25 | 32.17 to 32.53 |
Cleveland-Cliffs Inc.
| 9.07 | 9.06 to 9.66 |
Clorox Company (The)
| 124.17 | 123.81 to 127.52 |
CMS Energy Corporation
| 70.33 | 69.75 to 70.66 |
CMS Energy Corporation
| 21.49 | 21.49 to 21.81 |
CMS Energy Corporation
| 22.31 | 22.30 to 22.55 |
CMS Energy Corporation
| 22.82 | 22.81 to 22.99 |
CNFinance Holdings Limited
| 0.75 | 0.72 to 0.79 |
CNX Resources Corporation
| 33.82 | 33.69 to 35.34 |
Coca-Cola European Partners plc
| 93.55 | 93.52 to 95.34 |
Coeur Mining, Inc.
| 9.15 | 9.06 to 9.47 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 12.71 | 12.71 to 12.82 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 21.19 | 21.17 to 21.30 |
Cohen & Steers REIT and Preferred and Income Fund,
| 22.69 | 22.56 to 22.83 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 20.18 | 20.07 to 20.29 |
Colonial Intermediate High Income Fund
| 1.73 | 1.72 to 1.73 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 30.65 | 30.64 to 30.90 |
Comerica Incorporated
| 61.23 | 61.21 to 63.68 |
Comfort Systems USA, Inc.
| 539.02 | 535.00 to 550.31 |
Commercial Metals Company
| 50.91 | 50.89 to 52.22 |
Community Health Systems, Inc.
| 3.66 | 3.60 to 3.79 |
Community Healthcare Trust Incorporated
| 16.97 | 16.96 to 17.62 |
Compass Minerals International, Inc.
| 21.87 | 21.64 to 22.17 |
ConocoPhillips
| 92.55 | 92.47 to 94.56 |
Constellium N.V.
| 13.64 | 13.62 to 14.03 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 4.68 | 4.67 to 4.91 |
Cooper-Standard Holdings Inc.
| 23.50 | 23.39 to 24.49 |
Copa Holdings, S.A.
| 109.31 | 109.10 to 111.38 |
CoreCivic, Inc.
| 21.25 | 21.25 to 22.12 |
Corning Incorporated
| 52.52 | 52.49 to 53.63 |
Costamare Inc.
| 9.26 | 9.26 to 9.50 |
Coty Inc.
| 4.92 | 4.91 to 5.08 |
CPB Inc.
| 28.08 | 28.06 to 29.32 |
CRH PLC
| 94.19 | 94.02 to 96.95 |
Crown Castle International Corporation
| 101.95 | 101.46 to 103.24 |
Crown Holdings, Inc.
| 105.68 | 105.57 to 107.67 |
Cullen/Frost Bankers, Inc.
| 132.94 | 132.69 to 137.26 |
Culp, Inc.
| 4.58 | 4.58 to 4.70 |
Cummins Inc.
| 341.94 | 339.74 to 342.97 |
Curtiss-Wright Corporation
| 480.79 | 477.84 to 486.61 |
Cushing MLP & Infrastructure Total Return Fund
| 42.16 | 42.16 to 42.73 |
Cushman & Wakefield plc
| 11.09 | 11.09 to 11.71 |
Customers Bancorp, Inc
| 62.34 | 62.26 to 64.51 |
CVR Energy Inc.
| 30.79 | 30.25 to 31.21 |
CVR Partners, LP
| 89.11 | 88.60 to 89.64 |
D.R. Horton, Inc.
| 129.82 | 129.73 to 137.44 |
Danaos Corporation
| 88.45 | 88.40 to 89.67 |
DAQO New Energy Corp.
| 19.73 | 19.58 to 20.37 |
DaVita Inc.
| 140.53 | 139.83 to 143.98 |
Delek Logistics Partners, L.P.
| 44.32 | 43.55 to 44.33 |
Delek US Holdings, Inc.
| 26.16 | 25.94 to 26.39 |
Dell Technologies Inc.
| 125.69 | 125.01 to 128.61 |
Delta Air Lines, Inc.
| 55.71 | 55.49 to 58.18 |
Deluxe Corporation
| 15.78 | 15.78 to 16.44 |
Deutsche Bank AG
| 29.43 | 29.38 to 29.89 |
Diamondrock Hospitality Company
| 8.00 | 7.99 to 8.23 |
Diana Shipping inc.
| 1.59 | 1.57 to 1.65 |
Dick's Sporting Goods Inc
| 206.17 | 205.24 to 210.73 |
Diebold Nixdorf Incorporated
| 58.29 | 58.19 to 60.36 |
Dillard's, Inc.
| 425.73 | 425.24 to 440.27 |
Dillard's, Inc.
| 26.00 | 25.86 to 26.18 |
Dominion Energy, Inc.
| 56.55 | 56.19 to 57.11 |
Domino's Pizza Inc
| 465.39 | 465.24 to 477.95 |
Donaldson Company, Inc.
| 69.82 | 69.78 to 70.87 |
Donnelley Financial Solutions, Inc.
| 61.25 | 61.24 to 64.28 |
Dorian LPG Ltd.
| 28.03 | 27.76 to 28.40 |
Douglas Emmett, Inc.
| 15.83 | 15.81 to 16.26 |
Dover Corporation
| 187.07 | 187.00 to 190.92 |
DTE Energy Company
| 133.35 | 132.72 to 134.00 |
DTE Energy Company
| 21.44 | 21.36 to 21.67 |
Ducommun Incorporated
| 87.00 | 86.66 to 89.06 |
Duff & Phelps Global Utility Income Fund Inc.
| 12.46 | 12.41 to 12.60 |
Duke Energy Corporation
| 117.10 | 115.94 to 117.84 |
Duke Energy Corporation
| 24.25 | 24.24 to 24.26 |
Dycom Industries, Inc.
| 250.63 | 250.61 to 254.81 |
Dynex Capital, Inc.
| 12.47 | 12.46 to 12.72 |
Eagle Materials Inc
| 213.58 | 213.19 to 223.31 |
Eagle Point Credit Company Inc.
| 24.60 | 24.60 to 24.79 |
Easterly Government Properties, Inc.
| 22.86 | 22.85 to 23.56 |
Eastman Chemical Company
| 77.13 | 77.09 to 79.55 |
Eastman Kodak Company
| 6.61 | 6.58 to 7.50 |
Eaton Corporation, PLC
| 362.11 | 361.51 to 371.14 |
Eaton Vance Corporation
| 13.70 | 13.60 to 13.82 |
Eaton Vance Corporation
| 8.58 | 8.57 to 8.65 |
Eaton Vance Enhance Equity Income Fund
| 20.72 | 20.71 to 20.98 |
Eaton Vance Enhanced Equity Income Fund II
| 24.10 | 24.10 to 24.32 |
Eaton Vance Floating Rate Income Trust
| 12.62 | 12.54 to 12.62 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.93 | 8.90 to 9.01 |
Eaton Vance Senior Floating-Rate Fund
| 12.11 | 12.04 to 12.15 |
Eaton Vance Short Diversified Income Fund
| 11.05 | 11.01 to 11.16 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 23.98 | 23.93 to 24.28 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 27.35 | 27.31 to 27.63 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 20.97 | 20.95 to 21.21 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 14.42 | 14.40 to 14.51 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 15.52 | 15.48 to 15.69 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.74 | 8.71 to 8.79 |
Edwards Lifesciences Corporation
| 76.81 | 76.81 to 78.73 |
Elanco Animal Health Incorporated
| 14.61 | 14.60 to 15.05 |
Elastic N.V.
| 84.03 | 83.81 to 86.40 |
Element Solutions Inc.
| 24.20 | 24.17 to 24.76 |
Ellington Financial Inc.
| 13.20 | 13.17 to 13.32 |
Ellington Residential Mortgage REIT
| 5.86 | 5.85 to 5.95 |
EMCOR Group, Inc.
| 549.76 | 546.91 to 562.77 |
Emerald Expositions Events, Inc.
| 5.06 | 5.06 to 5.17 |
Emergent Biosolutions, Inc.
| 6.93 | 6.88 to 7.36 |
Emerson Electric Company
| 139.69 | 139.28 to 141.10 |
Enbridge Inc
| 45.27 | 44.58 to 45.36 |
Endeavour Silver Corporation
| 5.74 | 5.61 to 5.79 |
Energizer Holdings, Inc.
| 21.59 | 21.53 to 22.38 |
Energizer Holdings, Inc.
| 25.61 | 25.60 to 26.99 |
ENI S.p.A.
| 32.96 | 32.91 to 33.26 |
Enova International, Inc.
| 112.80 | 112.77 to 115.79 |
EnPro Industries
| 201.62 | 201.54 to 205.65 |
Entergy Arkansas, LLC
| 20.37 | 20.36 to 20.58 |
Entergy Corporation
| 82.87 | 81.91 to 83.61 |
Entergy Louisiana, Inc.
| 20.38 | 20.38 to 20.62 |
Entergy New Orleans, LLC
| 20.92 | 20.55 to 20.92 |
Entergy New Orleans, LLC
| 21.90 | 21.90 to 22.14 |
Enterprise Products Partners L.P.
| 31.50 | 31.19 to 31.85 |
Entravision Communications Corporation
| 2.47 | 2.46 to 2.54 |
EPR Properties
| 59.67 | 59.65 to 61.18 |
EQT Corporation
| 58.24 | 56.71 to 58.60 |
Equus Total Return, Inc.
| 1.43 | 1.42 to 1.44 |
ESCO Technologies Inc.
| 191.26 | 191.05 to 193.41 |
Estee Lauder Companies, Inc. (The)
| 86.10 | 85.74 to 90.20 |
European Equity Fund, Inc. (The)
| 10.19 | 10.19 to 10.35 |
Evercore Inc.
| 287.00 | 285.72 to 292.63 |
Everi Holdings Inc.
| 14.24 | 14.23 to 14.25 |
Eversource Energy
| 64.72 | 64.29 to 65.44 |
Evolent Health, Inc
| 11.37 | 11.28 to 11.63 |
Exelon Corporation
| 42.95 | 42.74 to 43.36 |
Exxon Mobil Corporation
| 112.91 | 112.60 to 114.06 |
F.N.B. Corporation
| 15.36 | 15.34 to 15.97 |
Fabrinet
| 301.47 | 296.47 to 303.65 |
FB Financial Corporation
| 46.96 | 45.58 to 49.00 |
Federal Signal Corporation
| 107.01 | 106.35 to 108.06 |
FedEx Corporation
| 230.66 | 230.66 to 234.77 |
Ferrari N.V.
| 487.11 | 485.00 to 491.85 |
First BanCorp.
| 21.49 | 21.48 to 22.24 |
First Commonwealth Financial Corporation
| 16.60 | 16.60 to 17.16 |
First Horizon National Corporation
| 21.22 | 21.17 to 21.98 |
First Industrial Realty Trust, Inc.
| 49.05 | 49.02 to 50.10 |
First Majestic Silver Corp.
| 8.93 | 8.77 to 9.20 |
First Trust
| 20.62 | 20.58 to 20.73 |
First Trust
| 12.19 | 12.19 to 12.28 |
First Trust Intermediate Duration Preferred & Income Fund
| 18.86 | 18.83 to 18.96 |
First Trust Senior Floating Rate Income Fund II
| 10.16 | 10.11 to 10.18 |
First Trust Specialty Finance and Financial Opportunities Fund
| 4.15 | 4.15 to 4.18 |
FirstEnergy Corp.
| 40.43 | 40.28 to 40.84 |
Five Point Holdings, LLC
| 6.01 | 5.98 to 6.37 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 20.78 | 20.78 to 20.88 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 11.42 | 11.36 to 11.42 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 16.50 | 16.47 to 16.57 |
Flaherty & Crumrine Total Return Fund Inc
| 17.13 | 17.11 to 17.18 |
Floor & Decor Holdings, Inc.
| 78.67 | 78.38 to 83.48 |
Flowserve Corporation
| 52.66 | 52.65 to 53.44 |
Fluor Corporation
| 52.95 | 52.92 to 54.05 |
Foot Locker, Inc.
| 24.89 | 24.89 to 25.20 |
Ford Motor Company
| 11.57 | 11.52 to 11.93 |
Forestar Group Inc
| 22.14 | 22.07 to 22.77 |
Forum Energy Technologies, Inc.
| 19.38 | 19.32 to 20.24 |
Four Seasons Education (Cayman) Inc.
| 16.85 | 15.90 to 17.00 |
Franklin Resources, Inc.
| 24.14 | 24.09 to 24.94 |
Franklin Universal Trust
| 7.71 | 7.68 to 7.76 |
Freeport-McMoran, Inc.
| 44.12 | 43.23 to 45.44 |
Fresh Del Monte Produce, Inc.
| 33.17 | 33.12 to 33.62 |
Frontline Ltd.
| 18.26 | 18.25 to 18.57 |
FS KKR Capital Corp.
| 21.80 | 21.77 to 21.95 |
FTI Consulting, Inc.
| 163.61 | 163.61 to 167.13 |
FutureFuel Corp.
| 4.12 | 4.06 to 4.20 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.85 | 3.84 to 3.88 |
Gabelli Dividend
| 26.37 | 26.31 to 26.76 |
Gabelli Equity Trust, Inc. (The)
| 5.81 | 5.80 to 5.90 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 13.42 | 13.42 to 13.52 |
Gabelli Multi-Media Trust Inc. (The)
| 4.31 | 4.28 to 4.33 |
Gabelli Utility Trust (The)
| 6.07 | 6.01 to 6.08 |
Garrett Motion Inc.
| 11.06 | 11.04 to 11.39 |
Gates Industrial Corporation plc
| 24.43 | 24.36 to 24.95 |
GATX Corporation
| 154.75 | 154.70 to 159.27 |
Genco Shipping & Trading Limited
| 14.56 | 14.45 to 14.92 |
Generac Holdlings Inc.
| 146.81 | 146.53 to 150.06 |
General American Investors, Inc.
| 56.69 | 56.60 to 57.06 |
General Dynamics Corporation
| 300.85 | 300.72 to 305.33 |
General Electric Company
| 264.67 | 261.74 to 265.06 |
General Motors Company
| 52.71 | 52.69 to 53.75 |
Genesco Inc.
| 22.48 | 22.35 to 23.38 |
Genpact Limited
| 44.09 | 44.08 to 45.12 |
Genuine Parts Company
| 122.23 | 122.19 to 124.80 |
Geo Group Inc (The)
| 25.04 | 25.02 to 26.22 |
Georgia Power Company
| 21.09 | 21.02 to 21.30 |
Gildan Activewear, Inc.
| 50.49 | 50.49 to 51.45 |
Global Medical REIT Inc.
| 7.07 | 7.01 to 7.19 |
Global Ship Lease, Inc.
| 27.30 | 27.25 to 27.75 |
GMS Inc.
| 110.00 | 109.99 to 110.20 |
Gold Fields Limited
| 24.27 | 23.89 to 24.60 |
Goldman Sachs BDC, Inc.
| 11.82 | 11.80 to 11.98 |
Goldman Sachs Group, Inc. (The)
| 702.51 | 700.04 to 714.69 |
Graco Inc.
| 85.96 | 85.96 to 87.62 |
Graham Corporation
| 50.74 | 50.19 to 51.65 |
Granite Construction Incorporated
| 92.43 | 92.13 to 93.99 |
Granite Real Estate Inc.
| 52.73 | 52.08 to 52.97 |
Graphic Packaging Holding Company
| 21.97 | 21.95 to 22.40 |
Gray Television, Inc.
| 5.36 | 5.36 to 5.68 |
Gray Television, Inc.
| 10.90 | 10.90 to 10.90 |
Green Dot Corporation
| 10.67 | 10.64 to 10.86 |
Greenbrier Companies, Inc. (The)
| 50.87 | 50.64 to 52.74 |
GreenTree Hospitality Group Ltd.
| 2.31 | 2.29 to 2.39 |
Griffon Corporation
| 76.60 | 76.53 to 78.96 |
Group 1 Automotive, Inc.
| 451.56 | 448.58 to 483.96 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 229.16 | 227.06 to 229.16 |
Grupo Aval Acciones y Valores S.A.
| 2.91 | 2.81 to 2.93 |
Guess?, Inc.
| 12.39 | 12.35 to 12.85 |
Guggenheim Strategic Opportunities Fund
| 14.83 | 14.76 to 14.96 |
Guggenheim Taxable Municipal Managed Duration Trst
| 14.80 | 14.80 to 15.25 |
H&R Block, Inc.
| 54.89 | 54.86 to 55.91 |
H. B. Fuller Company
| 60.73 | 60.70 to 62.57 |
Haemonetics Corporation
| 74.62 | 74.58 to 76.83 |
Halliburton Company
| 21.39 | 21.35 to 22.11 |
Hamilton Beach Brands Holding Company
| 18.12 | 18.06 to 19.47 |
Haverty Furniture Companies, Inc.
| 20.78 | 20.76 to 21.89 |
Healthcare Realty Trust Incorporated
| 15.86 | 15.80 to 16.08 |
Hecla Mining Company
| 6.11 | 5.94 to 6.19 |
Heico Corporation
| 318.15 | 317.80 to 322.00 |
Heico Corporation
| 250.17 | 249.32 to 253.00 |
Herbalife Nutrition Ltd.
| 9.28 | 9.16 to 9.78 |
Herc Holdings Inc.
| 133.00 | 132.55 to 138.03 |
Hercules Capital, Inc.
| 25.38 | 25.38 to 25.38 |
Hercules Capital, Inc.
| 19.03 | 18.94 to 19.15 |
Hertz Global Holdings, Inc
| 7.73 | 7.67 to 8.22 |
Hess Corporation
| 148.62 | 148.02 to 150.02 |
Hewlett Packard Enterprise Company
| 20.28 | 20.28 to 20.90 |
Hexcel Corporation
| 58.69 | 58.67 to 59.98 |
HFF, Inc.
| 20.50 | 20.50 to 20.54 |
High Income Securities Fund
| 6.42 | 6.39 to 6.42 |
Highland Floating Rate Opportunities Fund
| 5.27 | 5.24 to 5.30 |
Highwoods Properties, Inc.
| 31.13 | 31.10 to 31.93 |
Hillenbrand Inc
| 21.12 | 21.10 to 22.61 |
Hilltop Holdings Inc.
| 30.26 | 30.24 to 31.49 |
Hilton Grand Vacations Inc.
| 47.88 | 47.84 to 49.25 |
Hilton Worldwide Holdings Inc.
| 274.34 | 273.55 to 279.46 |
HNI Corporation
| 50.50 | 50.49 to 52.21 |
Honda Motor Company, Ltd.
| 30.81 | 30.79 to 31.02 |
Honeywell International Inc.
| 235.30 | 235.19 to 237.61 |
Host Hotels & Resorts, Inc.
| 16.33 | 16.31 to 16.61 |
Houlihan Lokey, Inc.
| 190.51 | 190.19 to 194.61 |
Hovnanian Enterprises Inc
| 107.95 | 107.93 to 118.59 |
HSBC Holdings plc
| 61.82 | 61.75 to 62.35 |
Hubbell Inc
| 414.86 | 412.52 to 419.48 |
Hudbay Minerals Inc.
| 10.34 | 10.18 to 10.51 |
Hudson Pacific Properties, Inc.
| 2.78 | 2.77 to 2.93 |
Huntington Ingalls Industries, Inc.
| 253.68 | 253.21 to 259.53 |
Huntsman Corporation
| 11.06 | 11.05 to 11.58 |
Hyatt Hotels Corporation
| 148.34 | 148.18 to 151.70 |
Hyster-Yale Materials Handling, Inc.
| 40.54 | 40.54 to 42.25 |
IDACORP, Inc.
| 117.90 | 117.18 to 118.61 |
IDEX Corporation
| 179.47 | 179.41 to 182.84 |
Illinois Tool Works Inc.
| 256.37 | 256.30 to 259.55 |
Imax Corporation
| 27.87 | 27.65 to 28.18 |
ING Group, N.V.
| 22.45 | 22.43 to 22.73 |
Ingersoll-Rand plc (Ireland)
| 86.30 | 86.28 to 88.24 |
Ingevity Corporation
| 45.54 | 45.53 to 47.63 |
Installed Building Products, Inc.
| 190.65 | 190.32 to 200.74 |
Intercontinental Hotels Group
| 117.77 | 117.66 to 120.13 |
International Game Technology
| 16.29 | 15.66 to 17.04 |
International Paper Company
| 50.93 | 50.88 to 52.47 |
Invesco California Value Municipal Income Trust
| 10.68 | 10.62 to 10.76 |
Invesco High Income Trust II
| 11.03 | 11.00 to 11.08 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.08 | 10.07 to 10.12 |
Invesco Plc
| 16.74 | 16.73 to 17.43 |
Invesco Senior Income Trust
| 3.80 | 3.77 to 3.81 |
Invesco Trust for Investment Grade New York Municipal
| 10.56 | 10.52 to 10.61 |
Invesco Trust for Investment Grade Municipals
| 9.63 | 9.61 to 9.68 |
IRSA Inversiones Y Representaciones S.A.
| 14.55 | 14.25 to 14.68 |
Israel Chemicals Shs
| 6.82 | 6.81 to 6.92 |
ITT Inc.
| 155.93 | 155.88 to 158.88 |
J P Morgan Chase & Co
| 286.55 | 285.48 to 291.95 |
J. Jill, Inc.
| 14.60 | 14.52 to 15.27 |
J.M. Smucker Company (The)
| 104.35 | 103.79 to 105.74 |
Jabil Inc.
| 218.78 | 217.40 to 222.80 |
Janus Henderson Group plc
| 40.55 | 40.52 to 41.71 |
JBG SMITH Properties
| 18.22 | 18.18 to 18.59 |
Jefferies Financial Group Inc.
| 54.81 | 54.80 to 56.27 |
JELD-WEN Holding, Inc.
| 4.29 | 4.28 to 4.66 |
JinkoSolar Holding Company Limited
| 23.99 | 23.97 to 25.20 |
John Hancock Financial Opportunities Fund
| 35.70 | 35.70 to 36.45 |
John Hancock Investors Trust
| 13.83 | 13.83 to 13.87 |
John Hancock Tax Advantaged Dividend Income Fund
| 23.96 | 23.84 to 24.02 |
Johnson & Johnson
| 155.17 | 154.80 to 157.19 |
Johnson Controls International plc
| 106.02 | 105.83 to 106.88 |
Jones Lang LaSalle Incorporated
| 248.95 | 248.85 to 257.14 |
Juniper Networks, Inc.
| 39.95 | 39.92 to 39.96 |
Kadant Inc
| 317.81 | 317.57 to 325.97 |
KAR Auction Services, Inc
| 24.91 | 24.90 to 25.27 |
KB Financial Group Inc
| 85.57 | 84.81 to 86.74 |
KB Home
| 53.63 | 53.14 to 55.78 |
Kellogg Company
| 79.43 | 79.40 to 79.82 |
Kennametal Inc.
| 23.93 | 23.93 to 24.59 |
Kennedy-Wilson Holdings Inc.
| 7.31 | 7.31 to 7.62 |
Kenon Holdings Ltd.
| 44.79 | 44.33 to 45.02 |
KeyCorp
| 17.89 | 17.86 to 18.41 |
Kilroy Realty Corporation
| 36.88 | 36.66 to 37.52 |
Kimbell Royalty Partners
| 14.17 | 14.17 to 14.33 |
Kimco Realty Corporation
| 21.17 | 21.13 to 21.78 |
Kirby Corporation
| 115.15 | 115.14 to 117.42 |
KKR & Co. Inc.
| 137.21 | 136.74 to 140.27 |
KKR Income Opportunities Fund
| 12.48 | 12.46 to 12.49 |
KKR Real Estate Finance Trust Inc.
| 9.03 | 9.03 to 9.30 |
Knight Transportation, Inc.
| 45.42 | 45.33 to 47.01 |
KNOT Offshore Partners LP
| 7.40 | 7.32 to 7.60 |
Knowles Corporation
| 17.52 | 17.52 to 18.25 |
Kohl's Corporation
| 9.27 | 9.21 to 9.85 |
Koninklijke Philips N.V.
| 24.11 | 24.01 to 24.35 |
Koppers Holdings Inc.
| 32.78 | 32.71 to 33.80 |
Korea Electric Power Corporation
| 13.29 | 13.15 to 13.42 |
Korea Fund, Inc. (The)
| 27.53 | 27.52 to 27.63 |
Korn Ferry
| 72.07 | 72.01 to 74.29 |
Kroger Company (The)
| 71.88 | 71.49 to 72.29 |
KT Corporation
| 21.38 | 21.20 to 21.49 |
Ladder Capital Corp
| 11.07 | 11.07 to 11.26 |
Las Vegas Sands Corp.
| 49.86 | 49.62 to 50.35 |
LATAM Airlines Group S.A.
| 41.88 | 41.45 to 41.95 |
Lazard Global Total Return and Income Fund
| 16.66 | 16.50 to 16.71 |
Lazard Ltd.
| 51.94 | 51.92 to 53.53 |
LCI Industries
| 96.85 | 96.81 to 99.97 |
Lear Corporation
| 105.25 | 105.14 to 107.99 |
Lee Enterprises, Incorporated
| 6.61 | 6.61 to 6.76 |
Leggett & Platt, Incorporated
| 9.78 | 9.77 to 10.19 |
Lehman ABS Corporation
| 25.64 | 25.64 to 25.64 |
Leidos Holdings, Inc.
| 160.21 | 160.20 to 164.58 |
LendingClub Corporation
| 12.42 | 12.41 to 12.83 |
Lennox International, Inc.
| 604.22 | 603.61 to 617.24 |
Liberty All-Star Equity Fund
| 6.84 | 6.80 to 6.90 |
Liberty All-Star Growth Fund, Inc.
| 5.51 | 5.49 to 5.56 |
LightInTheBox Holding Co., Ltd.
| 1.37 | 1.31 to 1.42 |
Lithia Motors, Inc.
| 333.24 | 332.01 to 359.00 |
Lithium Americas Corp.
| 2.87 | 2.82 to 2.92 |
Lockheed Martin Corporation
| 470.12 | 468.51 to 473.94 |
Lsb Industries Inc.
| 8.60 | 8.51 to 8.93 |
LTC Properties, Inc.
| 35.25 | 35.01 to 35.84 |
Luxfer Holdings PLC
| 12.34 | 12.25 to 12.52 |
LyondellBasell Industries NV
| 62.44 | 62.37 to 64.00 |
M&T Bank Corporation
| 197.28 | 196.74 to 202.11 |
M/I Homes, Inc.
| 114.31 | 113.38 to 120.76 |
Macy's Inc
| 12.07 | 12.05 to 12.57 |
Madison Covered Call & Equity Strategy Fund
| 6.20 | 6.20 to 6.27 |
Magna International, Inc.
| 41.98 | 41.98 to 42.97 |
Main Street Capital Corporation
| 63.50 | 63.00 to 63.97 |
Manchester United Ltd.
| 17.63 | 17.61 to 17.90 |
Manitowoc Company, Inc. (The)
| 12.60 | 12.53 to 13.14 |
ManpowerGroup
| 42.33 | 42.26 to 44.04 |
Marathon Petroleum Corporation
| 175.62 | 174.56 to 177.28 |
Marcus Corporation (The)
| 17.10 | 17.06 to 17.40 |
Marine Products Corporation
| 8.55 | 8.51 to 8.93 |
Markel Corporation
| 1976.94 | 1976.58 to 2012.07 |
Marriot Vacations Worldwide Corporation
| 80.40 | 80.25 to 84.30 |
Martin Marietta Materials, Inc.
| 548.42 | 548.25 to 568.69 |
Masco Corporation
| 64.44 | 64.39 to 67.70 |
MasTec, Inc.
| 171.92 | 170.86 to 173.67 |
Matador Resources Company
| 50.83 | 50.52 to 52.31 |
Materion Corporation
| 84.83 | 84.40 to 85.58 |
Maximus, Inc.
| 69.89 | 69.66 to 72.60 |
MaxLinear, Inc
| 14.40 | 14.40 to 15.35 |
MBIA, Inc.
| 4.46 | 4.43 to 4.60 |
McDonald's Corporation
| 299.62 | 299.24 to 302.79 |
McEwen Mining Inc.
| 11.00 | 10.76 to 11.03 |
MDU Resources Group, Inc.
| 16.66 | 16.63 to 16.96 |
Medtronic plc
| 89.22 | 88.41 to 90.12 |
Merck & Company, Inc.
| 81.52 | 81.30 to 84.36 |
Mercury General Corporation
| 66.38 | 66.17 to 68.63 |
Meritage Corporation
| 69.45 | 69.36 to 73.14 |
Mesabi Trust
| 24.95 | 24.80 to 25.10 |
Metropolitan Bank Holding Corp.
| 73.26 | 73.11 to 75.84 |
Mexico Equity and Income Fund, Inc. (The)
| 10.54 | 10.35 to 10.61 |
MFS Charter Income Trust
| 6.32 | 6.28 to 6.36 |
MGM Resorts International
| 37.72 | 37.53 to 38.33 |
Minerals Technologies Inc.
| 56.93 | 56.90 to 59.05 |
Mistras Group Inc
| 7.85 | 7.84 to 8.18 |
Moelis & Company
| 69.53 | 69.50 to 71.12 |
MOGU Inc.
| 2.60 | 2.50 to 2.60 |
Mohawk Industries, Inc.
| 107.81 | 107.74 to 114.17 |
Molson Coors Brewing Company
| 49.05 | 48.92 to 49.61 |
Molson Coors Brewing Company
| 54.78 | 52.50 to 54.78 |
Monmouth Real Estate Investment Corporation
| 14.90 | 14.85 to 15.16 |
Moody's Corporation
| 495.28 | 495.15 to 503.95 |
Moog Inc.
| 183.71 | 183.48 to 189.23 |
Morgan Stanley
| 141.59 | 141.55 to 144.00 |
Morgan Stanley China A Share Fund Inc.
| 14.17 | 14.07 to 14.17 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 5.19 | 5.16 to 5.21 |
Movado Group Inc.
| 16.17 | 16.15 to 16.67 |
MRC Global Inc.
| 13.57 | 13.23 to 14.07 |
MSA Safety Incorporporated
| 170.67 | 170.57 to 173.71 |
MSC Industrial Direct Company, Inc.
| 88.48 | 88.40 to 90.44 |
Mueller Industries, Inc.
| 84.59 | 84.51 to 86.38 |
Mueller Water Products Inc
| 25.20 | 24.99 to 25.31 |
Murphy Oil Corporation
| 24.95 | 24.94 to 26.20 |
Murphy USA Inc.
| 426.04 | 426.03 to 434.56 |
MV Oil Trust
| 5.78 | 5.72 to 5.90 |
Myers Industries, Inc.
| 14.72 | 14.70 to 15.30 |
Nabors Industries Ltd.
| 30.85 | 30.03 to 32.65 |
National Bank Holdings Corporation
| 39.07 | 39.05 to 40.41 |
National Fuel Gas Company
| 88.82 | 86.20 to 89.82 |
National Health Investors, Inc.
| 70.50 | 70.44 to 72.32 |
National Presto Industries, Inc.
| 104.90 | 103.78 to 105.97 |
National Retail Properties
| 42.89 | 42.88 to 44.23 |
Natural Resource Partners LP
| 97.22 | 96.40 to 99.00 |
Navigant Consulting, Inc.
| 2.23 | 2.08 to 2.23 |
Navigator Holdings Ltd.
| 15.29 | 15.29 to 15.50 |
Navios Maritime Partners LP
| 39.12 | 39.03 to 40.03 |
Nelnet, Inc.
| 119.62 | 119.51 to 122.87 |
New Germany Fund, Inc. (The)
| 12.13 | 12.10 to 12.19 |
New Mountain Finance Corporation
| 10.67 | 10.67 to 10.76 |
New Oriental Education & Technology Group, Inc.
| 51.09 | 50.77 to 51.97 |
NewJersey Resources Corporation
| 45.91 | 45.73 to 46.44 |
NewMarket Corporation
| 723.53 | 722.92 to 733.85 |
Newmont Mining Corporation
| 57.35 | 55.37 to 60.63 |
Nexa Resources S.A.
| 5.03 | 4.86 to 5.03 |
NexPoint Residential Trust, Inc.
| 33.74 | 33.63 to 34.26 |
NextEra Energy, Inc.
| 74.70 | 74.18 to 75.54 |
Nike, Inc.
| 71.99 | 71.58 to 72.88 |
NIO Inc.
| 4.25 | 4.13 to 4.28 |
NiSource, Inc
| 39.87 | 39.73 to 40.15 |
Nomura Holdings Inc ADR
| 6.35 | 6.32 to 6.40 |
Norfolk Souther Corporation
| 259.49 | 259.27 to 262.89 |
Northrop Grumman Corporation
| 516.82 | 516.15 to 523.46 |
Northwest Natural Holding Company
| 41.64 | 41.64 to 42.30 |
NorthWestern Corporation
| 51.58 | 51.39 to 52.47 |
Novartis AG
| 119.67 | 119.44 to 121.50 |
Nu Skin Enterprises, Inc.
| 8.43 | 8.41 to 8.75 |
Nucor Corporation
| 138.38 | 138.26 to 142.23 |
Nutrien Ltd.
| 59.88 | 59.57 to 61.23 |
Nuveen AMT-Free Municipal Value Fund
| 8.66 | 8.63 to 8.67 |
Nuveen AMT-Free Quality Municipal Income Fund
| 10.89 | 10.87 to 10.93 |
Nuveen Arizona Quality Municipal Income Fund
| 11.82 | 11.71 to 11.99 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.73 | 11.70 to 11.75 |
Nuveen California Municipal Value Fund, Inc.
| 8.64 | 8.61 to 8.67 |
Nuveen California Quality Municipal Income Fund
| 11.11 | 11.10 to 11.18 |
Nuveen Core Equity Alpha Fund
| 15.42 | 15.35 to 15.57 |
Nuveen Credit Strategies Income Fund
| 5.46 | 5.41 to 5.48 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.20 | 14.20 to 14.32 |
Nuveen Floating Rate Income Fund
| 8.49 | 8.40 to 8.51 |
Nuveen Global High Income Fund
| 12.99 | 12.93 to 13.06 |
Nuveen Insured California Select Tax-Free Income Portfolio
| 12.90 | 12.85 to 13.05 |
Nuveen Missouri Quality Municipal Income Fund
| 11.26 | 10.68 to 11.47 |
Nuveen Mortgage Opportunity Term Fund
| 19.02 | 18.85 to 19.03 |
Nuveen Multi-Market Income Fund
| 6.28 | 6.28 to 6.39 |
Nuveen Municipal Income Fund, Inc.
| 10.05 | 9.99 to 10.15 |
Nuveen Preferred & Income Opportunities Fund
| 8.08 | 8.06 to 8.10 |
Nuveen Preferred and Income Term Fund
| 20.54 | 20.46 to 20.66 |
Nuveen Real Estate Fund
| 7.83 | 7.80 to 7.92 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.96 | 13.92 to 14.06 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.83 | 17.77 to 17.95 |
Nuveen Select Maturities Municipal Fund
| 9.06 | 8.98 to 9.15 |
Nuveen Virginia Quality Municipal Income Fund
| 11.28 | 11.24 to 11.30 |
nVent Electric plc
| 74.55 | 74.13 to 76.96 |
NVR, Inc.
| 7301.00 | 7301.00 to 7622.99 |
OFG Bancorp
| 43.29 | 43.26 to 45.21 |
Oil-Dri Corporation Of America
| 59.51 | 58.93 to 59.72 |
Olin Corporation
| 20.74 | 20.72 to 22.13 |
Omega Healthcare Investors, Inc.
| 38.00 | 37.94 to 38.43 |
ONE Gas, Inc.
| 72.80 | 72.31 to 74.65 |
OneMain Holdings, Inc.
| 57.24 | 57.21 to 58.83 |
Oppenheimer Holdings, Inc.
| 66.02 | 65.82 to 66.80 |
Oracle Corporation
| 234.96 | 229.20 to 235.60 |
Orion Engineered Carbons S.A
| 10.62 | 10.60 to 11.23 |
Orix Corp Ads
| 22.32 | 22.28 to 22.55 |
Ormat Technologies, Inc.
| 86.76 | 86.38 to 87.50 |
Oshkosh Corporation
| 122.11 | 122.10 to 125.22 |
Osisko Gold Royalties Ltd
| 27.51 | 26.96 to 27.64 |
OUTFRONT Media Inc.
| 17.67 | 17.64 to 18.11 |
Owens Corning Inc
| 140.68 | 140.58 to 146.44 |
Oxford Industries, Inc.
| 43.31 | 42.81 to 45.58 |
Packaging Corporation of America
| 199.68 | 199.64 to 204.17 |
Panhandle Royalty Company
| 4.35 | 4.34 to 4.35 |
Par Pacific Holdings, Inc.
| 34.52 | 34.14 to 34.99 |
PAR Technology Corporation
| 67.76 | 67.66 to 69.41 |
Paramount Group, Inc.
| 6.79 | 6.78 to 6.89 |
Park Electrochemical Corporation
| 15.52 | 15.42 to 16.12 |
Park Hotels & Resorts Inc.
| 10.96 | 10.95 to 11.31 |
Parker-Hannifin Corporation
| 708.64 | 708.28 to 715.69 |
PBF Energy Inc.
| 26.89 | 26.54 to 27.33 |
Peabody Energy Corporation
| 14.88 | 14.58 to 15.26 |
Pebblebrook Hotel Trust
| 10.63 | 10.63 to 11.14 |
PennyMac Financial Services, Inc.
| 98.56 | 98.54 to 100.88 |
Penske Automotive Group, Inc.
| 176.82 | 176.75 to 183.14 |
Pentair plc.
| 104.77 | 104.71 to 107.36 |
Performance Food Group Company
| 96.65 | 96.30 to 97.91 |
Permian Basin Royalty Trust
| 12.70 | 12.64 to 12.89 |
Perrigo Company
| 27.05 | 27.02 to 27.91 |
Pfizer, Inc.
| 24.61 | 24.53 to 25.44 |
PGIM Global Short Duration High Yield Fund, Inc.
| 13.47 | 13.39 to 13.50 |
PGIM Short Duration High Yield Fund, Inc.
| 14.13 | 14.09 to 14.20 |
Phillips 66
| 128.27 | 128.15 to 130.07 |
Phoenix New Media Limited
| 2.30 | 2.25 to 2.33 |
Physicians Realty Trust
| 18.23 | 18.15 to 18.60 |
Piedmont Office Realty Trust, Inc.
| 7.45 | 7.44 to 7.65 |
PIMCO California Municipal Income Fund
| 8.55 | 8.53 to 8.64 |
Pimco Global Stocksplus & Income Fund
| 8.20 | 8.19 to 8.25 |
PIMCO Strategic Income Fund, Inc.
| 7.02 | 6.97 to 7.08 |
Pinnacle West Capital Corporation
| 90.01 | 89.72 to 91.21 |
Pioneer Floating Rate Trust
| 9.86 | 9.85 to 9.92 |
Pioneer High Income Trust
| 8.11 | 8.11 to 8.15 |
Pitney Bowes Inc.
| 11.70 | 11.70 to 12.19 |
PJT Partners Inc.
| 178.76 | 177.05 to 180.43 |
Plains All American Pipeline, L.P.
| 18.70 | 18.55 to 18.72 |
Plains Group Holdings, L.P.
| 19.58 | 19.50 to 19.70 |
Planet Fitness, Inc.
| 109.55 | 109.13 to 113.15 |
PlayAGS, Inc.
| 12.49 | 12.48 to 12.50 |
PNC Financial Services Group, Inc. (The)
| 192.14 | 191.97 to 196.30 |
Polaris Industries Inc.
| 47.28 | 47.13 to 49.21 |
Portland General Electric Company
| 40.40 | 40.26 to 41.31 |
POSCO
| 57.16 | 57.01 to 58.19 |
PPG Industries, Inc.
| 114.29 | 114.28 to 117.16 |
PPL Corporation
| 35.35 | 33.93 to 35.85 |
PPlus Trust
| 22.76 | 22.76 to 22.76 |
Precision Drilling Corporation
| 49.72 | 49.40 to 50.07 |
Principal Real Estate Income Fund
| 10.51 | 10.50 to 10.55 |
ProAssurance Corporation
| 23.80 | 23.77 to 23.86 |
Prologis, Inc.
| 108.62 | 108.19 to 110.11 |
Prosperity Bancshares, Inc.
| 71.96 | 71.92 to 74.53 |
Proto Labs, Inc.
| 39.45 | 39.44 to 40.38 |
Provident Financial Services, Inc
| 18.19 | 18.17 to 18.74 |
Prudential Financial, Inc.
| 25.34 | 25.31 to 25.49 |
Prudential Financial, Inc.
| 23.98 | 23.97 to 24.21 |
Prudential Public Limited Company
| 24.74 | 24.70 to 24.98 |
Public Service Enterprise Group Incorporated
| 81.85 | 81.53 to 82.98 |
PulteGroup, Inc.
| 108.00 | 107.92 to 114.00 |
Putnam Municipal Opportunities Trust
| 9.93 | 9.89 to 9.94 |
PVH Corp.
| 70.60 | 70.56 to 73.07 |
Quaker Chemical Corporation
| 119.40 | 119.40 to 127.48 |
Quanta Services, Inc.
| 386.54 | 383.89 to 390.10 |
Qudian Inc.
| 3.38 | 3.38 to 3.50 |
QVC, Inc.
| 9.87 | 9.87 to 10.05 |
Qwest Corporation
| 19.05 | 18.96 to 19.16 |
Qwest Corporation
| 19.18 | 19.07 to 19.26 |
Ralph Lauren Corporation
| 286.05 | 285.39 to 292.36 |
Raymond James Financial, Inc.
| 156.27 | 156.26 to 159.46 |
Rayonier Advanced Materials Inc.
| 4.14 | 4.13 to 4.33 |
Rayonier Inc.
| 23.25 | 23.09 to 23.55 |
Redwood Trust, Inc.
| 5.94 | 5.94 to 6.03 |
Regional Management Corp.
| 31.78 | 30.91 to 32.93 |
Regions Financial Corporation
| 24.03 | 23.96 to 24.73 |
Regis Corporation
| 22.96 | 22.08 to 23.50 |
Reinsurance Group of America, Incorporated
| 24.89 | 24.81 to 24.93 |
Reliance Steel & Aluminum Co.
| 322.00 | 321.99 to 329.15 |
RELX PLC
| 53.18 | 53.13 to 53.69 |
Renesola Ltd.
| 1.92 | 1.91 to 1.93 |
Resideo Technologies, Inc.
| 23.08 | 23.05 to 23.84 |
REV Group, Inc.
| 47.50 | 47.34 to 48.95 |
REX American Resources Corporation
| 54.18 | 54.09 to 55.36 |
RH
| 187.54 | 186.70 to 205.21 |
Rio Tinto Plc
| 58.47 | 58.15 to 59.41 |
Ritchie Bros. Auctioneers Incorporated
| 107.78 | 107.77 to 109.91 |
RiverNorth Opportunities Fund, Inc.
| 12.09 | 12.09 to 12.28 |
RLJ Lodging Trust
| 7.65 | 7.64 to 7.88 |
Rockwell Automation, Inc.
| 346.59 | 344.54 to 351.07 |
Rogers Communication, Inc.
| 33.43 | 33.02 to 33.61 |
Royal Bank Of Canada
| 130.64 | 130.46 to 132.10 |
Royal Caribbean Cruises Ltd.
| 341.29 | 333.74 to 341.96 |
Royce Global Value Trust, Inc.
| 12.22 | 12.22 to 12.39 |
Royce Micro-Cap Trust, Inc.
| 9.41 | 9.41 to 9.59 |
Royce Value Trust, Inc.
| 15.16 | 15.16 to 15.46 |
RPM International Inc.
| 110.07 | 110.00 to 113.27 |
Ryder System, Inc.
| 174.02 | 173.62 to 175.90 |
Ryerson Holding Corporation
| 22.60 | 22.57 to 23.59 |
Ryman Hospitality Properties, Inc.
| 101.65 | 101.61 to 104.30 |
S&P Global Inc.
| 522.28 | 522.21 to 530.75 |
Safe Bulkers, Inc
| 4.01 | 3.99 to 4.07 |
Sally Beauty Holdings, Inc.
| 9.63 | 9.60 to 10.13 |
SAP SE
| 301.58 | 300.73 to 303.94 |
Saratoga Investment Corp
| 24.90 | 24.70 to 24.91 |
Sasol Ltd.
| 5.03 | 5.01 to 5.11 |
Schlumberger N.V.
| 35.07 | 34.92 to 36.22 |
Schneider National, Inc.
| 25.09 | 25.07 to 26.00 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 111.49 | 111.44 to 114.75 |
Scorpio Tankers Inc.
| 44.29 | 43.64 to 45.16 |
Scotts Miracle-Gro Company (The)
| 67.00 | 66.90 to 69.88 |
Sea Limited
| 158.26 | 150.70 to 158.56 |
Seabridge Gold, Inc.
| 15.75 | 15.26 to 15.82 |
Seadrill Limited
| 28.77 | 28.62 to 29.82 |
Select Energy Services, Inc.
| 9.32 | 9.32 to 9.65 |
Sensata Technologies Holding plc
| 31.07 | 31.04 to 32.01 |
Sensient Technologies Corporation
| 108.28 | 107.94 to 110.00 |
Sequans Communications S.A.
| 4.72 | 4.38 to 5.50 |
Seritage Growth Properties
| 3.26 | 3.24 to 3.37 |
Shake Shack, Inc.
| 137.12 | 136.90 to 140.68 |
Shinhan Financial Group Co Ltd
| 50.32 | 50.15 to 51.44 |
Ship Finance International Limited
| 8.91 | 8.89 to 9.10 |
Shopify Inc.
| 115.05 | 114.65 to 118.65 |
Simpson Manufacturing Company, Inc.
| 159.15 | 159.13 to 166.31 |
SiteOne Landscape Supply, Inc.
| 121.97 | 121.97 to 128.78 |
Skechers U.S.A., Inc.
| 63.07 | 63.00 to 63.15 |
Skyline Champion Corporation
| 63.69 | 63.60 to 66.75 |
SL Green Realty Corp
| 62.34 | 62.17 to 64.00 |
SM Energy Company
| 26.17 | 26.08 to 27.85 |
Snap Inc.
| 9.48 | 9.47 to 9.84 |
Snap-On Incorporated
| 313.07 | 313.07 to 324.49 |
Sociedad Quimica y Minera S.A.
| 36.50 | 36.41 to 38.58 |
Sonic Automotive, Inc.
| 84.85 | 84.83 to 89.38 |
Sonoco Products Company
| 45.29 | 45.27 to 46.46 |
Source Capital, Inc.
| 44.34 | 44.00 to 45.09 |
Southern Company (The)
| 92.47 | 91.87 to 93.00 |
Southern Company (The)
| 21.90 | 21.85 to 22.14 |
Southwest Airlines Company
| 37.13 | 37.05 to 37.67 |
Southwest Gas Holdings, Inc.
| 76.68 | 76.67 to 77.83 |
Special Opportunities Fund Inc.
| 15.50 | 15.43 to 15.56 |
Spectrum Brands Holdings, Inc.
| 54.31 | 54.25 to 56.88 |
Spire Inc.
| 75.76 | 75.24 to 76.57 |
Spirit Aerosystems Holdings, Inc.
| 40.52 | 40.41 to 41.14 |
SPX Corporation
| 170.82 | 170.67 to 175.33 |
St. Joe Company (The)
| 49.86 | 49.81 to 52.06 |
Standard Motor Products, Inc.
| 32.05 | 32.04 to 33.51 |
Stanley Black & Decker, Inc.
| 69.80 | 69.72 to 72.73 |
Stanley Black & Decker, Inc.
| 26.34 | 26.32 to 26.44 |
Stantec Inc
| 111.12 | 110.96 to 112.28 |
Star Group, L.P.
| 11.85 | 11.72 to 11.87 |
STARWOOD PROPERTY TRUST, INC.
| 20.63 | 20.62 to 20.94 |
State Street Corporation
| 102.01 | 101.98 to 107.99 |
Stellus Capital Investment Corporation
| 15.10 | 15.04 to 15.27 |
Stepan Company
| 56.57 | 56.57 to 58.73 |
Stifel Financial Corporation
| 107.32 | 107.28 to 110.00 |
STMicroelectronics N.V.
| 31.52 | 31.49 to 32.14 |
Stoneridge, Inc.
| 7.16 | 7.13 to 7.48 |
STRATS Trust
| 22.95 | 22.95 to 22.95 |
Stryker Corporation
| 390.59 | 387.63 to 392.77 |
Studio City International Holdings Limited
| 4.80 | 4.80 to 4.99 |
Suburban Propane Partners, L.P.
| 18.62 | 18.50 to 18.69 |
Summit Hotel Properties, Inc.
| 5.43 | 5.43 to 5.63 |
SunCoke Energy, Inc.
| 8.51 | 8.51 to 8.64 |
Suncor Energy Inc.
| 39.42 | 39.29 to 40.01 |
Sunlands Online Education Group
| 11.72 | 11.28 to 13.34 |
Sunstone Hotel Investors, Inc.
| 8.91 | 8.90 to 9.14 |
SunTrust Banks, Inc.
| 4.39 | 4.28 to 4.50 |
Superior Industries International, Inc.
| 0.32 | 0.31 to 0.33 |
Synchrony Financial
| 68.56 | 68.52 to 70.80 |
Synnex Corporation
| 140.98 | 140.59 to 143.31 |
Synovus Financial Corp.
| 52.53 | 52.47 to 54.68 |
Synthetic Fixed-Income Securities, Inc.
| 24.55 | 24.49 to 24.79 |
Synthetic Fixed-Income Securities, Inc.
| 25.35 | 25.09 to 25.95 |
Synthetic Fixed-Income Securities, Inc.
| 22.30 | 22.30 to 22.40 |
Sysco Corporation
| 76.37 | 76.32 to 78.20 |
Taiwan Fund, Inc. (The)
| 44.53 | 44.36 to 45.18 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 236.95 | 233.85 to 237.71 |
TAL Education Group
| 10.66 | 10.49 to 10.77 |
Tanger Factory Outlet Centers, Inc.
| 31.48 | 31.43 to 32.51 |
Tapestry, Inc.
| 101.60 | 99.66 to 101.83 |
Target Corporation
| 102.21 | 102.19 to 105.50 |
Taylor Morrison Home Corporation
| 62.18 | 62.11 to 65.23 |
TE Connectivity Ltd.
| 175.44 | 175.37 to 178.28 |
TEGNA Inc.
| 3.68 | 3.66 to 3.84 |
TEGNA Inc.
| 16.77 | 16.76 to 17.40 |
Tejon Ranch Co
| 18.22 | 18.16 to 18.58 |
Tekla Healthcare Investors
| 15.60 | 15.51 to 15.90 |
Tekla Life Sciences Investors
| 12.96 | 12.87 to 13.21 |
Teladoc Health, Inc.
| 7.91 | 7.86 to 8.44 |
Teledyne Technologies Incorporated
| 535.03 | 532.98 to 542.30 |
Telephone and Data Systems, Inc.
| 33.53 | 33.51 to 33.54 |
Telephone and Data Systems, Inc.
| 38.60 | 38.57 to 39.85 |
TELUS Corporation
| 16.36 | 16.32 to 16.46 |
Templeton Dragon Fund, Inc.
| 10.16 | 10.06 to 10.19 |
Templeton Emerging Markets Fund
| 14.97 | 14.94 to 15.08 |
Templeton Emerging Markets Income Fund, Inc.
| 6.04 | 6.03 to 6.16 |
Tenaris S.A.
| 37.25 | 37.24 to 38.01 |
Tencent Music Entertainment Group
| 21.29 | 20.91 to 21.56 |
Tenet Healthcare Corporation
| 172.78 | 172.08 to 179.91 |
Tennant Company
| 80.66 | 80.63 to 83.42 |
Tennessee Valley Authority
| 23.65 | 23.59 to 23.70 |
Tennessee Valley Authority
| 23.34 | 23.26 to 23.37 |
Terex Corporation
| 49.90 | 49.77 to 51.64 |
Ternium S.A.
| 31.26 | 31.03 to 31.56 |
Textron Inc.
| 84.45 | 84.33 to 86.18 |
The AES Corporation
| 13.14 | 12.65 to 13.21 |
The Blackstone Group L.P.
| 159.80 | 159.18 to 163.57 |
The Charles Schwab Corporation
| 91.61 | 91.58 to 92.90 |
The Cooper Companies, Inc.
| 72.20 | 72.10 to 73.99 |
Thermo Fisher Scientific Inc
| 417.99 | 417.20 to 429.00 |
Thomson Reuters Corp
| 210.39 | 210.20 to 214.99 |
Thor Industries, Inc.
| 89.02 | 88.88 to 92.79 |
Tidewater Inc.
| 48.66 | 48.57 to 50.82 |
Tilly's, Inc.
| 1.45 | 1.40 to 1.53 |
Timken Company (The)
| 76.33 | 76.30 to 78.20 |
Toll Brothers, Inc.
| 113.78 | 113.72 to 120.51 |
Tootsie Roll Industries, Inc.
| 34.79 | 34.59 to 35.75 |
TopBuild Corp.
| 356.97 | 355.74 to 377.00 |
Toro Company (The)
| 72.64 | 72.59 to 74.69 |
Toronto Dominion Bank (The)
| 73.45 | 73.30 to 74.15 |
Tortoise Energy Infrastructure Corporation
| 43.31 | 43.03 to 43.58 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 20.28 | 20.18 to 20.35 |
Townsquare Media, Inc.
| 8.40 | 8.36 to 8.65 |
TPG RE Finance Trust, Inc.
| 8.04 | 8.04 to 8.24 |
TPG Specialty Lending, Inc.
| 24.46 | 24.36 to 24.62 |
TransAlta Corporation
| 11.71 | 11.56 to 11.84 |
TransCanada Corporation
| 48.60 | 47.99 to 48.83 |
Transdigm Group Incorporated
| 1575.57 | 1560.33 to 1585.87 |
TransUnion
| 90.50 | 90.36 to 93.76 |
Tredegar Corporation
| 8.85 | 8.81 to 9.10 |
Trex Company, Inc.
| 60.88 | 60.83 to 63.83 |
Tri Continental Corporation
| 31.84 | 31.79 to 32.06 |
TRI Pointe Group, Inc.
| 32.76 | 32.64 to 34.55 |
TriplePoint Venture Growth BDC Corp.
| 7.14 | 7.11 to 7.22 |
Triumph Group, Inc.
| 25.85 | 25.85 to 25.90 |
Turning Point Brands, Inc.
| 78.39 | 73.82 to 78.57 |
Tutor Perini Corporation
| 48.83 | 48.44 to 49.82 |
Twilio Inc.
| 126.16 | 118.47 to 128.10 |
U.S. Bancorp
| 45.69 | 45.64 to 47.08 |
UBS AG
| 35.41 | 35.40 to 35.90 |
UGI Corporation
| 35.84 | 35.84 to 36.41 |
Union Pacific Corporation
| 231.14 | 231.04 to 234.01 |
United Rentals, Inc.
| 798.17 | 798.17 to 815.00 |
United States Cellular Corporation
| 68.98 | 68.95 to 70.54 |
Universal Health Realty Income Trust
| 40.84 | 40.82 to 41.69 |
Universal Health Services, Inc.
| 176.94 | 176.00 to 185.00 |
Urban Edge Properties
| 18.74 | 18.66 to 19.16 |
US Foods Holding Corp.
| 81.09 | 80.90 to 82.62 |
USANA Health Sciences, Inc.
| 31.32 | 31.29 to 32.72 |
Vail Resorts, Inc.
| 160.01 | 159.66 to 164.27 |
VALE S.A.
| 9.69 | 9.61 to 9.87 |
Valero Energy Corporation
| 148.80 | 147.82 to 150.44 |
Valhi, Inc.
| 17.91 | 17.80 to 18.38 |
Ventas, Inc.
| 65.19 | 64.75 to 65.88 |
Vermilion Energy Inc.
| 7.66 | 7.66 to 7.89 |
VICI Properties Inc.
| 33.08 | 33.05 to 33.68 |
Vince Holding Corp.
| 1.45 | 1.19 to 1.56 |
Vipshop Holdings Limited
| 15.58 | 15.30 to 15.85 |
Vishay Intertechnology, Inc.
| 16.99 | 16.98 to 17.87 |
Vistra Energy Corp.
| 191.37 | 189.20 to 195.18 |
VOC Energy Trust
| 2.95 | 2.92 to 3.05 |
Vonage Holdings Corp.
| 16.56 | 16.17 to 16.74 |
Voya Asia Pacific High Dividend Equity Income Fund
| 7.02 | 6.98 to 7.03 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.87 | 5.86 to 5.94 |
Voya Financial, Inc.
| 71.19 | 71.16 to 73.52 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.78 | 5.75 to 5.85 |
Voya Infrastructure, Industrials and Materials Fund
| 11.70 | 11.65 to 11.73 |
Vulcan Materials Company
| 261.56 | 260.79 to 271.02 |
W.W. Grainger, Inc.
| 1039.38 | 1039.19 to 1067.08 |
Walker & Dunlop, Inc.
| 73.40 | 73.39 to 77.45 |
Warrior Met Coal, Inc.
| 50.43 | 50.14 to 51.44 |
Watsco, Inc.
| 472.98 | 469.34 to 477.30 |
Watts Water Technologies, Inc.
| 247.75 | 247.29 to 253.27 |
Wayfair Inc.
| 53.37 | 53.13 to 56.45 |
Webster Financial Corporation
| 57.91 | 57.68 to 59.59 |
WEC Energy Group, Inc.
| 104.79 | 104.16 to 105.81 |
Weis Markets, Inc.
| 74.98 | 74.13 to 75.43 |
Wells Fargo & Company
| 78.86 | 77.72 to 81.08 |
Wells Fargo Global Dividend Opportunity Fund
| 5.47 | 5.47 to 5.52 |
Welltower Inc.
| 156.71 | 155.33 to 158.55 |
WESCO International, Inc.
| 198.14 | 197.18 to 200.37 |
West Pharmaceutical Services, Inc.
| 221.05 | 220.42 to 226.50 |
Western Alliance Bancorporation
| 80.99 | 80.94 to 85.45 |
Western Asset Emerging Markets Debt Fund Inc
| 10.12 | 10.09 to 10.16 |
Western Asset High Income Fund II Inc.
| 4.30 | 4.29 to 4.34 |
Western Asset High Income Opportunity Fund, Inc.
| 4.01 | 4.01 to 4.03 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.97 | 11.97 to 12.00 |
Western Asset Intermediate Muni Fund Inc
| 7.69 | 7.65 to 7.69 |
Western Asset Investment Grade Income Fund Inc.
| 12.69 | 12.55 to 12.91 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 12.00 | 11.96 to 12.00 |
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.80 | 8.80 to 8.83 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.36 | 8.36 to 8.40 |
Western Midstream Partners, LP
| 40.09 | 39.40 to 40.47 |
Westinghouse Air Brake Technologies Corporation
| 210.61 | 210.23 to 213.12 |
Westlake Chemical Corporation
| 81.73 | 81.65 to 85.00 |
Westwood Holdings Group Inc
| 15.37 | 15.30 to 16.57 |
WEX Inc.
| 149.20 | 149.20 to 151.82 |
Wheaton Precious Metals Corp.
| 90.61 | 89.08 to 91.79 |
Whirlpool Corporation
| 100.94 | 100.31 to 106.50 |
White Mountains Insurance Group, Ltd.
| 1793.11 | 1793.11 to 1823.00 |
Williams-Sonoma, Inc.
| 163.62 | 163.53 to 172.20 |
Winnebago Industries, Inc.
| 30.62 | 30.62 to 32.90 |
WNS (Holdings) Limited
| 74.65 | 74.63 to 74.76 |
Wolverine World Wide, Inc.
| 18.93 | 18.91 to 19.93 |
Woori Bank
| 57.36 | 56.85 to 57.78 |
Worthington Industries, Inc.
| 62.80 | 62.70 to 64.53 |
Wyndham Hotels & Resorts, Inc.
| 87.76 | 87.70 to 90.95 |
X Financial
| 18.57 | 18.42 to 19.24 |
Xenia Hotels & Resorts, Inc.
| 12.98 | 12.97 to 13.31 |
Xinyuan Real Estate Co Ltd
| 2.63 | 2.43 to 2.78 |
XPO Logistics, Inc.
| 128.29 | 128.21 to 133.48 |
Xylem Inc.
| 129.67 | 129.66 to 132.47 |
YETI Holdings, Inc.
| 32.85 | 31.95 to 33.13 |
Yum China Holdings, Inc.
| 46.98 | 46.75 to 47.83 |
Zimmer Biomet Holdings, Inc.
| 94.03 | 93.25 to 95.95 |
ZTO Express (Cayman) Inc.
| 18.47 | 18.35 to 18.63 |
Zymeworks Inc.
| 12.88 | 12.77 to 13.49 |