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

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4653 stocks found forming MACD UP

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
Back to top | Use Dark Theme