USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4473 stocks found forming UPTRENDING

Company	Close	Range
111, Inc.	0.77	0.76 to 0.87
180 Degree Capital Corp.	3.63	3.60 to 3.77
1-800 FLOWERS.COM, Inc.	8.23	8.08 to 8.41
1895 Bancorp of Wisconsin, Inc.	10.09	10.05 to 10.10
21Vianet Group, Inc.	4.04	3.97 to 4.18
360 Finance, Inc.	38.18	37.85 to 38.49
8x8 Inc	3.14	3.05 to 3.17
Abeona Therapeutics Inc.	6.01	5.87 to 6.03
Acacia Research Corporation	4.51	4.42 to 4.54
Acadia Healthcare Company, Inc.	39.88	38.98 to 40.32
ACADIA Pharmaceuticals Inc.	18.04	17.79 to 18.64
Accuray Incorporated	2.03	2.01 to 2.10
Aceto Corporation	1.02	1.01 to 1.06
ACI Worldwide, Inc.	55.78	54.70 to 56.29
ACNB Corporation	47.32	46.41 to 47.49
Adial Pharmaceuticals, Inc	1.09	1.07 to 1.16
Adobe Inc.	549.78	541.74 to 552.30
ADTRAN, Inc.	8.70	8.42 to 8.82
Advanced Energy Industries, Inc.	117.84	116.96 to 119.64
AdvisorShares Sabretooth ETF	68.28	67.00 to 69.63
AdvisorShares Vice ETF	34.48	34.12 to 34.69
Aehr Test Systems	11.89	11.89 to 12.55
Agenus Inc.	3.27	3.27 to 3.44
Agilysys, Inc.	132.83	130.37 to 133.93
Air T, Inc.	21.74	19.32 to 21.99
Akamai Technologies, Inc.	100.02	98.53 to 100.10
Akebia Therapeutics, Inc.	1.92	1.86 to 1.96
Alarm.com Holdings, Inc.	68.17	67.74 to 68.74
Aldeyra Therapeutics, Inc.	5.37	5.10 to 5.46
Alico, Inc.	26.71	26.17 to 26.83
Align Technology, Inc.	239.52	237.25 to 246.19
Alkermes plc	30.94	30.36 to 31.15
Allakos Inc.	1.04	1.01 to 1.09
Allegiant Travel Company	86.70	83.06 to 87.67
Allot Ltd.	5.28	4.75 to 5.50
Alnylam Pharmaceuticals, Inc.	254.15	250.21 to 255.46
Alpha and Omega Semiconductor Limited	48.88	46.93 to 50.00
Alphabet Inc.	196.71	186.26 to 196.89
Alphabet Inc.	195.40	184.85 to 195.61
AlphaMark Actively Managed Small Cap ETF	34.75	34.74 to 34.81
Alphatec Holdings, Inc.	9.69	9.57 to 9.85
Altair Engineering Inc.	105.80	105.70 to 106.60
Altimmune, Inc.	8.74	8.65 to 9.13
Amazon.com, Inc.	230.26	226.26 to 231.20
Ambac Financial Group, Inc.	13.22	12.89 to 13.35
Ambarella, Inc.	72.31	71.20 to 74.48
Amdocs Limited	87.13	85.85 to 87.33
Amerco	74.08	73.79 to 74.64
American Airlines Group, Inc.	17.60	17.41 to 17.74
American Public Education, Inc.	22.24	21.87 to 22.60
American Resources Corporation	1.23	1.18 to 1.24
America's Car-Mart, Inc.	55.49	54.75 to 56.24
Amicus Therapeutics, Inc.	10.16	10.09 to 10.35
Amkor Technology, Inc.	26.69	26.18 to 26.84
Analog Devices, Inc.	217.10	215.56 to 219.04
AngioDynamics, Inc.	9.11	8.81 to 9.24
ANI Pharmaceuticals, Inc.	59.17	58.48 to 60.91
Anika Therapeutics Inc.	17.87	17.80 to 18.17
ANSYS, Inc.	344.00	341.99 to 346.00
Apellis Pharmaceuticals, Inc.	34.00	33.98 to 34.97
AppFolio, Inc.	260.32	257.04 to 262.18
Appian Corporation	39.04	38.38 to 39.57
Apple Inc.	246.49	246.27 to 250.80
Applied DNA Sciences Inc	0.22	0.19 to 0.23
Aptevo Therapeutics Inc.	10.01	9.05 to 11.18
Aptorum Group Limited	0.79	0.73 to 0.81
Apyx Medical Corporation	1.85	1.72 to 1.95
Aqua Metals, Inc.	2.16	2.15 to 2.40
Arbutus Biopharma Corporation	3.64	3.63 to 3.78
Arcadia Biosciences, Inc.	6.09	5.51 to 6.37
ArcBest Corporation	111.39	110.04 to 113.74
Arcturus Therapeutics Ltd.	17.95	17.70 to 18.86
Ardelyx, Inc.	5.32	5.22 to 5.39
Ares Capital Corporation	22.12	21.98 to 22.15
argenx SE	605.87	605.17 to 612.80
Ark Restaurants Corp.	12.85	12.85 to 13.83
Arrowhead Pharmaceuticals, Inc.	22.73	22.61 to 24.25
Ascendis Pharma A/S	134.28	127.57 to 134.82
ASML Holding N.V.	714.43	706.49 to 718.00
Aspen Technology, Inc.	253.16	251.15 to 254.16
Assertio Therapeutics, Inc.	0.96	0.93 to 1.00
Astec Industries, Inc.	38.20	37.52 to 38.78
AstroNova, Inc.	15.75	14.92 to 16.59
Asure Software Inc	9.54	9.09 to 9.68
Atara Biotherapeutics, Inc.	11.75	11.59 to 12.35
Atlanticus Holdings Corporation	61.98	60.57 to 62.57
Atlassian Corporation Plc	274.65	267.02 to 274.95
Atomera Incorporated	7.34	7.05 to 7.99
Auburn National Bancorporation, Inc.	23.35	23.35 to 23.35
Audentes Therapeutics, Inc.	3.38	3.10 to 3.54
AudioCodes Ltd.	9.40	9.31 to 9.50
Aurinia Pharmaceuticals Inc	10.11	9.98 to 10.49
Aurora Mobile Limited	7.69	7.39 to 7.69
Aviat Networks, Inc.	18.02	17.35 to 18.18
Avinger, Inc.	0.82	0.82 to 0.84
Avnet, Inc.	54.20	53.19 to 54.26
Axcelis Technologies, Inc.	75.87	75.10 to 78.52
AxoGen, Inc.	14.86	14.79 to 15.03
Axonics Modulation Technologies, Inc.	70.98	70.37 to 71.05
Axsome Therapeutics, Inc.	97.74	96.15 to 98.85
AXT Inc	2.23	2.14 to 2.24
B. Riley Financial, Inc.	5.22	4.99 to 5.28
B. Riley Financial, Inc.	12.72	12.54 to 13.01
B. Riley Financial, Inc.	9.88	9.87 to 10.18
B.O.S. Better Online Solutions	3.39	3.29 to 3.42
Baidu, Inc.	89.37	87.45 to 89.46
Ballard Power Systems, Inc.	1.67	1.64 to 1.72
BancFirst Corporation	128.64	128.64 to 130.37
BancFirst Corporation	26.17	26.05 to 26.17
Bandwidth Inc.	20.25	19.45 to 20.33
Bank First National Corporation	108.79	108.00 to 109.79
Bank of the James Financial Group, Inc.	15.80	15.32 to 16.24
Bankwell Financial Group, Inc.	33.27	32.87 to 33.37
Baozun Inc.	2.74	2.66 to 2.81
Barrett Business Services, Inc.	43.56	43.15 to 44.07
Barrick Gold Corporation	17.63	17.11 to 17.67
BayCom Corp	29.41	29.14 to 29.88
Beasley Broadcast Group, Inc.	9.25	8.61 to 9.29
Bel Fuse Inc.	99.41	98.56 to 101.15
Bel Fuse Inc.	83.56	83.19 to 85.31
Benitec Biopharma Limited	13.08	11.25 to 13.22
Berry Petroleum Corporation	4.28	4.22 to 4.36
Bilibili Inc.	20.23	19.79 to 20.24
BioCryst Pharmaceuticals, Inc.	7.86	7.82 to 8.07
BIO-key International, Inc.	1.07	1.01 to 1.08
BioLife Solutions, Inc.	26.32	26.14 to 26.92
BioMarin Pharmaceutical Inc.	65.97	65.49 to 67.00
Bio-Techne Corp	76.81	76.72 to 78.42
BioTelemetry, Inc.	3.02	2.90 to 3.20
BJ's Restaurants, Inc.	36.38	36.25 to 37.33
Black Ridge Acquisition Corp.	11.72	11.70 to 11.72
Black Ridge Acquisition Corp.	0.16	0.16 to 0.16
BlackLine, Inc.	64.68	62.56 to 64.95
BlackRock TCP Capital Corp.	9.41	9.33 to 9.52
Blink Charging Co.	1.68	1.62 to 1.71
Blue Bird Corporation	41.35	40.00 to 41.67
bluebird bio, Inc.	0.39	0.38 to 0.42
Blueprint Medicines Corporation	94.47	93.41 to 97.00
BOK Financial Corporation	117.82	117.18 to 118.75
Booking Holdings Inc.	5293.00	5218.78 to 5295.55
Boxlight Corporation	0.43	0.41 to 0.45
Brainstorm Cell Therapeutics Inc.	1.60	1.54 to 1.64
Bridgeline Digital, Inc.	1.33	1.30 to 1.39
Bridgewater Bancshares, Inc.	15.47	15.24 to 15.56
Bridgford Foods Corporation	10.28	10.27 to 10.55
Brightcove Inc.	4.35	4.34 to 4.38
Brighthouse Financial, Inc.	24.60	24.60 to 24.73
Broadcom Inc.	183.20	176.43 to 184.87
Broadwind Energy, Inc.	1.79	1.75 to 1.81
Brookline Bancorp, Inc.	12.74	12.69 to 12.88
BRP Inc.	52.75	51.98 to 53.03
Bruker Corporation	59.65	58.97 to 60.54
Business First Bancshares, Inc.	28.77	28.44 to 29.03
C&F Financial Corporation	79.21	77.80 to 80.87
C.H. Robinson Worldwide, Inc.	109.13	108.66 to 110.66
Cadence Design Systems, Inc.	308.78	305.77 to 311.10
Cadiz, Inc.	4.12	4.07 to 4.26
Caesarstone Ltd.	5.01	4.89 to 5.04
Calamos Convertible and High Income Fund	12.56	12.39 to 12.59
Calamos Convertible Opportunities and Income Fund	12.27	12.09 to 12.33
Calamos Global Dynamic Income Fund	7.19	7.16 to 7.23
Calamos Global Total Return Fund	12.04	11.94 to 12.13
Calamos Strategic Total Return Fund	18.40	18.34 to 18.48
CalAmp Corp.	8.48	8.00 to 9.39
Cal-Maine Foods, Inc.	105.76	103.23 to 105.98
Calumet Specialty Products Partners, L.P.	22.28	21.36 to 22.36
Camtek Ltd.	74.72	73.58 to 76.32
Canadian Solar Inc.	12.78	12.47 to 13.12
Canterbury Park Holding Corporation	20.69	20.50 to 22.20
Capital Bancorp, Inc.	30.82	30.08 to 31.12
Capital City Bank Group	39.60	39.54 to 40.09
Cardlytics, Inc.	3.93	3.91 to 4.13
CareDx, Inc.	24.18	24.14 to 25.08
Career Education Corporation	34.51	33.54 to 35.16
CarGurus, Inc.	38.05	38.02 to 38.56
Carver Bancorp, Inc.	1.76	1.76 to 1.85
Caseys General Stores, Inc.	427.81	419.76 to 439.68
Cass Information Systems, Inc	44.49	44.32 to 45.00
Catalyst Pharmaceuticals, Inc.	21.97	21.58 to 22.14
Cavco Industries, Inc.	497.01	495.77 to 506.99
CB Financial Services, Inc.	31.64	31.30 to 32.29
Celldex Therapeutics, Inc.	27.01	26.05 to 27.23
Celsius Holdings, Inc.	29.76	29.66 to 31.74
Cemtrex Inc.	3.30	3.06 to 3.39
Central Federal Corporation	27.84	27.83 to 28.27
Central Garden & Pet Company	40.59	40.59 to 41.47
Central Garden & Pet Company	34.52	34.51 to 35.32
Ceragon Networks Ltd.	4.91	4.56 to 4.99
Cerus Corporation	1.81	1.78 to 1.85
CEVA, Inc.	32.39	31.50 to 32.69
Champions Oncology, Inc.	5.84	5.14 to 5.97
Charles & Colvard Ltd.	1.57	1.18 to 1.58
Chart Industries, Inc.	197.81	191.23 to 201.10
Check Point Software Technologies Ltd.	188.10	183.12 to 189.26
Checkpoint Therapeutics, Inc.	3.98	3.87 to 4.06
Chemung Financial Corp	55.00	54.40 to 55.13
Chimerix, Inc.	2.98	2.52 to 3.09
China Recycling Energy Corporation	0.71	0.68 to 0.71
China SXT Pharmaceuticals, Inc.	0.42	0.39 to 0.44
ChinaNet Online Holdings, Inc.	1.77	1.70 to 1.80
CHS Inc	26.85	26.81 to 26.92
Cidara Therapeutics, Inc.	21.82	21.22 to 22.25
Cimpress N.V	82.75	82.48 to 85.00
Cirrus Logic, Inc.	106.66	105.88 to 108.50
Cisco Systems, Inc.	58.59	58.31 to 58.96
Citi Trends, Inc.	25.23	24.37 to 25.46
Citius Pharmaceuticals, Inc.	3.06	2.95 to 3.27
Citizens Community Bancorp, Inc.	16.84	16.80 to 17.04
Civista Bancshares, Inc.	22.67	22.60 to 22.99
Clarus Corporation	5.07	4.91 to 5.17
Clean Energy Fuels Corp.	2.80	2.79 to 2.89
ClearBridge Large Cap Growth ESG ETF	78.78	78.44 to 78.93
Clearfield, Inc.	32.74	31.90 to 33.03
ClearOne, Inc.	0.58	0.58 to 0.61
ClearSign Combustion Corporation	1.13	1.11 to 1.17
CLPS Incorporation	1.15	1.14 to 1.16
CME Group Inc.	234.30	234.15 to 239.18
Coastal Financial Corporation	78.98	75.00 to 79.41
Coca-Cola Consolidated, Inc.	1271.33	1271.33 to 1295.63
Codexis, Inc.	5.81	5.69 to 6.07
Coffee Holding Co., Inc.	4.11	3.85 to 4.22
Cognizant Technology Solutions Corporation	81.25	80.39 to 81.80
Coherus BioSciences, Inc.	1.65	1.52 to 1.67
Cohu, Inc.	26.92	26.78 to 27.47
Collegium Pharmaceutical, Inc.	30.42	29.90 to 30.83
Colliers International Group Inc.	148.52	147.41 to 149.24
Colony Bankcorp, Inc.	17.64	17.49 to 17.81
Columbia Sportswear Company	89.02	88.87 to 90.43
Columbus McKinnon Corporation	40.35	40.22 to 40.87
CommScope Holding Company, Inc.	5.79	5.50 to 5.91
Community Trust Bancorp, Inc.	59.09	58.08 to 59.59
Community West Bancshares	21.71	21.67 to 22.11
Commvault Systems, Inc.	173.10	172.86 to 176.67
Compugen Ltd.	1.60	1.60 to 1.68
comScore, Inc.	7.70	7.40 to 7.72
Comtech Telecommunications Corp.	3.52	3.30 to 3.59
Concrete Pumping Holdings, Inc.	7.37	7.24 to 7.44
Consolidated Communications Holdings, Inc.	4.69	4.69 to 4.70
Construction Partners, Inc.	97.61	97.18 to 100.63
Consumer Portfolio Services, Inc.	10.94	10.66 to 11.10
Copart, Inc.	62.61	61.57 to 62.78
Corcept Therapeutics Incorporated	60.08	58.02 to 60.90
CoStar Group, Inc.	77.58	76.89 to 78.13
Costco Wholesale Corporation	994.69	993.59 to 1007.80
CPI Card Group Inc.	34.01	32.92 to 34.45
CPS Technologies Corp.	1.60	1.58 to 1.62
Cracker Barrel Old Country Store, Inc.	52.17	52.13 to 53.84
Credit Acceptance Corporation	495.76	488.05 to 498.71
Credit Suisse AG	158.04	157.13 to 158.10
Credit Suisse AG	81.10	80.37 to 81.49
Credit Suisse AG	65.10	64.29 to 65.43
Cresud S.A.C.I.F. y A.	14.18	13.33 to 14.19
Crinetics Pharmaceuticals, Inc.	60.15	57.01 to 60.34
Criteo S.A.	42.14	41.71 to 42.80
Crocs, Inc.	113.37	112.32 to 114.07
Cross Country Healthcare, Inc.	18.04	18.04 to 18.11
CryoPort, Inc.	8.24	7.84 to 8.56
CSP Inc.	17.69	16.77 to 17.95
Cumberland Pharmaceuticals Inc.	2.42	2.03 to 2.48
Cumulus Media Inc.	0.79	0.75 to 0.85
Cutera, Inc.	0.36	0.35 to 0.39
CVB Financial Corporation	23.38	23.31 to 23.72
CVD Equipment Corporation	3.53	3.46 to 3.82
CyberArk Software Ltd.	324.00	315.00 to 324.61
Cyclacel Pharmaceuticals, Inc.	0.40	0.36 to 0.42
Cyclacel Pharmaceuticals, Inc.	5.82	5.82 to 5.85
Cytokinetics, Incorporated	50.70	49.86 to 50.90
CytomX Therapeutics, Inc.	1.18	1.15 to 1.24
Daily Journal Corp. (S.C.)	588.55	587.43 to 591.77
Daktronics, Inc.	18.69	18.46 to 19.55
Dare Bioscience, Inc.	3.59	3.29 to 3.75
DarioHealth Corp.	0.78	0.70 to 0.78
Data I/O Corporation	2.90	2.75 to 2.97
DBV Technologies S.A.	3.29	3.29 to 3.46
DENTSPLY SIRONA Inc.	20.03	19.72 to 20.34
Destination XL Group, Inc.	2.63	2.58 to 2.69
DexCom, Inc.	80.47	79.50 to 81.12
DiaMedica Therapeutics Inc.	5.43	5.06 to 5.47
Digi International Inc.	33.88	33.05 to 34.30
Digimarc Corporation	37.41	36.04 to 37.99
Digital Ally, Inc.	0.77	0.75 to 0.80
Digital Turbine, Inc.	1.46	1.43 to 1.50
Diodes Incorporated	63.91	61.93 to 64.17
DMC Global Inc.	7.79	7.70 to 8.01
DocuSign, Inc.	94.75	94.53 to 97.86
Dogness (International) Corporation	48.32	45.33 to 49.50
Dollar Tree, Inc.	71.63	71.50 to 74.56
Dolphin Entertainment, Inc.	1.13	1.07 to 1.18
Donegal Group, Inc.	16.47	16.05 to 16.50
Donegal Group, Inc.	14.60	14.60 to 14.71
Dorman Products, Inc.	141.51	138.40 to 141.80
Dropbox, Inc.	30.04	29.12 to 30.20
DXP Enterprises, Inc.	80.82	77.57 to 81.33
Dynavax Technologies Corporation	12.91	12.85 to 13.01
E.W. Scripps Company (The)	2.35	2.34 to 2.52
Eagle Bancorp Montana, Inc.	17.13	17.02 to 17.39
Eagle Bancorp, Inc.	29.40	29.06 to 29.76
Eastern Company (The)	28.97	28.97 to 30.40
Eastside Distilling, Inc.	0.76	0.76 to 0.84
eBay Inc.	63.17	63.15 to 64.30
eGain Corporation	5.73	5.73 to 5.90
eHealth, Inc.	5.75	5.51 to 5.87
El Pollo Loco Holdings, Inc.	12.66	12.40 to 12.74
Elbit Systems Ltd.	251.39	249.72 to 252.85
electroCore, Inc.	14.50	13.13 to 15.25
Electro-Sensors, Inc.	4.40	4.40 to 4.40
Encore Capital Group Inc	49.28	48.69 to 49.53
Energy Focus, Inc.	1.46	1.39 to 1.46
Energy Recovery, Inc.	17.37	16.84 to 17.44
ENGlobal Corporation	1.34	1.30 to 1.40
Enphase Energy, Inc.	74.23	73.06 to 75.52
Enstar Group Limited	326.71	325.50 to 327.49
Enstar Group Limited	20.50	20.49 to 20.72
Entegris, Inc.	109.07	107.04 to 110.24
Entera Bio Ltd.	2.24	2.14 to 2.34
Enterprise Bancorp Inc	43.24	42.64 to 43.90
Enterprise Financial Services Corporation	60.36	59.81 to 60.92
Epsilon Energy Ltd.	6.05	5.90 to 6.05
Equinix, Inc.	973.57	962.14 to 975.92
Ericsson	8.27	8.21 to 8.33
Escalade, Incorporated	16.49	16.47 to 16.99
Esperion Therapeutics, Inc.	2.69	2.28 to 3.09
Esquire Financial Holdings, Inc.	78.46	78.46 to 80.63
ESSA Bancorp, Inc.	20.23	20.23 to 20.54
Establishment Labs Holdings Inc.	46.52	43.77 to 47.39
Eton Pharmaceuticals, Inc.	12.11	11.91 to 12.27
Etsy, Inc.	58.99	58.51 to 60.01
Euronet Worldwide, Inc.	104.92	102.88 to 105.27
Everspin Technologies, Inc.	6.55	6.43 to 6.64
EVINE Live Inc.	4.02	4.02 to 4.46
Exact Sciences Corporation	63.16	61.73 to 63.89
Exela Technologies, Inc.	1.15	1.12 to 1.50
Exelixis, Inc.	35.42	35.10 to 35.55
ExlService Holdings, Inc.	46.43	46.21 to 46.82
Expedia Group, Inc.	190.29	188.75 to 191.31
Extreme Networks, Inc.	17.78	17.33 to 18.00
Eyegate Pharmaceuticals, Inc.	36.13	36.13 to 36.20
EZCORP, Inc.	12.30	12.10 to 12.36
F5 Networks, Inc.	260.07	256.15 to 260.75
Famous Dave's of America, Inc.	88.66	82.18 to 90.18
Farmers & Merchants Bancorp, Inc.	33.03	32.77 to 33.71
Farmers National Banc Corp.	15.90	15.80 to 16.07
FARMMI, INC.	0.31	0.29 to 0.31
FARO Technologies, Inc.	27.36	26.86 to 27.81
FAT Brands Inc.	5.45	5.45 to 5.61
Fennec Pharmaceuticals Inc.	6.14	6.05 to 6.20
Fidelity Nasdaq Composite Index Tracking Stock	79.05	78.21 to 79.11
Fidus Investment Corporation	21.41	21.32 to 21.65
Fifth Third Bancorp	25.69	25.66 to 25.88
First Bancorp	48.05	48.05 to 48.91
First Bank	15.09	14.94 to 15.23
First Busey Corporation	26.86	26.64 to 27.14
First Business Financial Services, Inc.	50.25	49.44 to 50.25
First Community Bankshares, Inc.	46.06	45.51 to 46.40
First Community Corporation	26.01	25.66 to 26.16
First Financial Corporation Indiana	50.61	50.10 to 51.13
First Hawaiian, Inc.	27.47	27.43 to 27.93
First Internet Bancorp	42.25	41.15 to 42.75
First Interstate BancSystem, Inc.	34.44	34.14 to 34.92
First Merchants Corporation	43.82	43.23 to 43.94
First Mid-Illinois Bancshares, Inc.	41.90	41.44 to 42.40
First Solar, Inc.	201.00	197.31 to 206.25
First Trust Alternative Absolute Return Strategy ETF	28.30	28.23 to 28.40
First Trust BuyWrite Income ETF	24.02	23.98 to 24.06
First Trust California Municipal High income ETF	50.33	50.18 to 50.41
First Trust CEF Income Opportunity ETF	22.19	22.14 to 22.31
First Trust China AlphaDEX Fund	20.59	20.41 to 20.59
First Trust Cloud Computing ETF	126.91	125.30 to 127.34
First Trust Developed Markets Ex-US AlphaDEX Fund	56.43	56.21 to 56.53
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	42.06	41.82 to 42.06
First Trust Dorsey Wright Dynamic Focus 5 ETF	38.38	38.03 to 38.38
First Trust Dorsey Wright Focus 5 ETF	62.27	61.78 to 62.35
First Trust Dorsey Wright International Focus 5 ETF	20.06	19.99 to 20.08
First Trust DorseyWright DALI 1 ETF	27.28	27.16 to 27.31
First Trust Dow Jones International Internet ETF	29.55	29.30 to 29.57
First Trust Emerging Markets AlphaDEX Fund	23.29	23.19 to 23.38
First Trust Emerging Markets Equity Select ETF	52.51	52.23 to 52.51
First Trust Emerging Markets Local Currency Bond ETF	27.11	26.96 to 27.14
First Trust Emerging Markets Small Cap AlphaDEX Fund	40.25	39.99 to 40.34
First Trust Europe AlphaDEX Fund	37.33	37.11 to 37.37
First Trust Eurozone AlphaDEX ETF	41.66	41.64 to 41.77
First Trust Germany AlphaDEX Fund	39.71	39.66 to 39.71
First Trust Global Tactical Commodity Strategy Fund	24.15	24.03 to 24.21
First Trust High Yield Long/Short ETF	41.96	41.95 to 42.10
First Trust India Nifty 50 Equal Weight ETF	59.49	59.30 to 59.51
First Trust Indxx Global Agriculture ETF	24.74	24.74 to 24.82
First Trust Indxx Global Natural Resources Income ETF	13.06	12.94 to 13.06
First Trust Indxx Innovative Transaction & Process ETF	47.82	47.82 to 47.86
First Trust International Equity Opportunities ETF	50.13	49.71 to 50.13
First Trust IPOX Europe Equity Opportunities ETF	26.69	26.69 to 26.72
First Trust Japan AlphaDEX Fund	53.79	53.61 to 54.07
First Trust Large Cap Growth AlphaDEX Fund	145.06	144.95 to 145.50
First Trust Low Duration Opportunities ETF	49.05	49.04 to 49.14
First Trust Low Duration Strategic Focus ETF	18.96	18.95 to 19.04
First Trust Managed Municipal ETF	51.68	51.68 to 51.86
First Trust Multi Cap Growth AlphaDEX Fund	146.96	146.48 to 147.21
First Trust Municipal High Income ETF	49.19	49.11 to 49.28
First Trust NASDAQ ABA Community Bank Index Fund	61.32	61.20 to 61.82
First Trust Nasdaq Artificial Intelligence and Robotics ETF	47.66	47.29 to 47.84
First Trust NASDAQ Clean Edge Green Energy Index Fund	36.22	35.48 to 36.31
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	125.89	124.74 to 126.15
First Trust NASDAQ Cybersecurity ETF	64.83	64.21 to 64.91
First Trust Nasdaq Food & Beverage ETF	24.22	24.20 to 24.44
First Trust NASDAQ Global Auto Index Fund	60.17	59.49 to 60.35
First Trust Nasdaq Semiconductor ETF	89.07	87.51 to 89.32
First Trust NASDAQ Technology Dividend Index Fund	80.36	79.71 to 80.48
First Trust Nasdaq Transportation ETF	36.39	36.29 to 36.39
First Trust NASDAQ-100 Equal Weighted Index Fund	132.15	131.59 to 132.47
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	98.43	98.43 to 98.50
First Trust NASDAQ-100- Technology Index Fund	200.34	198.30 to 201.12
First Trust RiverFront Dynamic Developed International ETF	64.68	64.59 to 64.68
First Trust RiverFront Dynamic Emerging Markets ETF	66.25	66.00 to 66.30
First Trust RiverFront Dynamic Europe ETF	63.17	63.17 to 63.17
First Trust S&P International Dividend Aristocrats ETF	16.96	16.93 to 16.99
First Trust Senior Loan Fund ETF	46.45	46.43 to 46.51
First Trust Small Cap Core AlphaDEX Fund	108.59	108.34 to 109.42
First Trust Small Cap Growth AlphaDEX Fund	82.92	82.43 to 83.25
First Trust Small Cap US Equity Select ETF	32.42	32.36 to 32.50
First Trust Small Cap Value AlphaDEX Fund	59.62	59.61 to 60.00
First Trust SSI Strategic Convertible Securities ETF	38.30	38.06 to 38.31
First Trust Switzerland AlphaDEX Fund	65.67	65.41 to 65.71
First Trust TCW Opportunistic Fixed Income ETF	43.90	43.88 to 44.13
First Trust United Kingdom AlphaDEX Fund	40.61	40.47 to 40.63
First United Corporation	35.80	35.80 to 36.11
First US Bancshares, Inc.	13.48	13.47 to 13.77
First Western Financial, Inc.	21.26	21.16 to 21.60
FirstCash, Inc.	109.64	107.41 to 109.94
FirstService Corporation	191.13	190.56 to 192.15
Five Below, Inc.	109.53	107.87 to 110.65
Five9, Inc.	43.04	42.13 to 43.42
FlexShares Credit-Scored US Corporate Bond Index Fund	48.31	48.22 to 48.55
FlexShopper, Inc.	1.85	1.85 to 1.99
Flexsteel Industries, Inc.	61.05	60.22 to 61.95
Foresight Autonomous Holdings Ltd.	0.65	0.62 to 0.65
FormFactor, Inc.	43.00	42.13 to 43.73
Formula Systems (1985) Ltd.	96.50	95.30 to 96.50
Forrester Research, Inc.	16.83	16.83 to 17.31
Fortinet, Inc.	98.04	97.03 to 98.68
Fortress Biotech, Inc.	2.06	2.04 to 2.17
Fortress Biotech, Inc.	6.99	6.79 to 7.23
Forward Industries, Inc.	4.46	4.36 to 4.49
Fossil Group, Inc.	1.93	1.93 to 2.12
Fox Factory Holding Corp.	32.79	32.44 to 33.73
Franklin Electric Co., Inc.	107.36	107.22 to 109.97
Frequency Electronics, Inc.	16.70	15.69 to 17.86
frontdoor, inc.	58.61	57.94 to 59.60
FRP Holdings, Inc.	32.13	31.75 to 32.25
FSB Bancorp, Inc.	33.55	33.29 to 33.97
FuelCell Energy, Inc.	12.56	11.84 to 13.40
Fulgent Genetics, Inc.	20.13	19.94 to 20.55
Funko, Inc.	11.86	11.67 to 12.10
FVCBankcorp, Inc.	14.00	13.98 to 14.36
G. Willi-Food International, Ltd.	16.16	15.83 to 16.32
Galapagos NV	27.30	26.61 to 27.31
Garmin Ltd.	220.77	220.38 to 222.97
GDS Holdings Limited	20.84	20.50 to 21.00
Gentex Corporation	30.91	30.56 to 31.25
Gentherm Inc	43.57	42.79 to 43.99
Geron Corporation	3.98	3.93 to 4.05
Gevo, Inc.	1.58	1.46 to 1.59
G-III Apparel Group, LTD.	35.21	33.25 to 35.49
Gilat Satellite Networks Ltd.	6.13	6.04 to 6.16
Gilead Sciences, Inc.	92.38	91.94 to 94.65
Gladstone Capital Corporation	27.53	27.28 to 27.58
Gladstone Investment Corporation	13.78	13.64 to 13.85
Glen Burnie Bancorp	6.99	5.87 to 6.99
Global Indemnity Limited	36.50	36.50 to 36.50
Global X Autonomous & Electric Vehicles ETF	24.12	23.88 to 24.21
Global X Conscious Companies ETF	40.67	40.67 to 40.83
Global X DAX Germany ETF	34.87	34.69 to 34.87
Global X E-commerce ETF	29.73	29.46 to 29.80
Global X FinTech ETF	33.59	33.23 to 33.78
Global X Future Analytics Tech ETF	40.34	40.01 to 40.38
Global X Internet of Things ETF	36.62	36.49 to 36.84
Global X Millennials Thematic ETF	47.54	47.28 to 47.83
Global X MSCI SuperDividend EAFE ETF	14.51	14.51 to 14.59
Global X NASDAQ-100 Covered Call ETF	18.35	18.32 to 18.35
Global X Robotics & Artificial Intelligence ETF	33.73	33.51 to 33.81
Global X S&P 500 Catholic Values ETF	73.81	73.60 to 73.90
Global X Social Media ETF	45.18	45.07 to 45.27
Golar LNG Limited	43.54	41.82 to 43.95
Golden Entertainment, Inc.	33.62	33.46 to 34.20
Good Times Restaurants Inc.	2.69	2.68 to 2.75
GoPro, Inc.	1.25	1.24 to 1.29
Grand Canyon Education, Inc.	169.61	167.24 to 171.10
GRAVITY Co., Ltd.	67.38	66.20 to 67.42
Great Elm Capital Corp.	10.42	10.36 to 10.43
Great Lakes Dredge & Dock Corporation	12.73	12.48 to 12.79
Great Southern Bancorp, Inc.	66.55	65.26 to 66.80
Green Plains, Inc.	10.89	10.56 to 10.92
Greenland Acquisition Corporation	10.61	10.61 to 10.64
Greenland Acquisition Corporation	0.15	0.15 to 0.15
Greenland Acquisition Corporation	10.80	10.80 to 10.80
Greenlight Reinsurance, Ltd.	14.87	14.78 to 14.94
Groupon, Inc.	12.51	12.42 to 13.15
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	72.91	71.99 to 73.73
Grupo Financiero Galicia S.A.	61.77	56.80 to 62.11
Guardant Health, Inc.	35.66	35.46 to 36.34
Gulf Island Fabrication, Inc.	7.06	6.91 to 7.20
Gulf Resources, Inc.	0.62	0.60 to 0.67
Gulfport Energy Corporation	179.25	174.76 to 179.25
Gyrodyne , LLC	9.46	9.46 to 9.46
Halozyme Therapeutics, Inc.	47.39	47.08 to 49.35
Hanmi Financial Corporation	26.39	25.95 to 26.57
HarborOne Bancorp, Inc.	13.05	13.00 to 13.25
Harmonic Inc.	13.25	13.00 to 13.28
Harvard Bioscience, Inc.	2.32	2.30 to 2.38
Hasbro, Inc.	64.38	64.35 to 66.00
Hawkins, Inc.	137.01	133.66 to 139.55
Haymaker Acquisition Corp.	10.76	10.75 to 10.76
Haynes International, Inc.	60.99	60.93 to 61.01
Healthcare Services Group, Inc.	12.75	12.55 to 12.97
HealthStream, Inc.	32.78	32.53 to 33.19
Heartland Financial USA, Inc.	67.97	67.65 to 68.89
Helen of Troy Limited	70.33	70.08 to 72.70
Helius Medical Technologies, Inc.	0.58	0.53 to 0.59
Hennessy Advisors, Inc.	12.21	12.21 to 12.70
Henry Schein, Inc.	76.85	74.73 to 78.35
Heritage Financial Corporation	26.28	25.92 to 26.58
Heron Therapeutics, Inc.	1.69	1.63 to 1.77
HF Foods Group Inc.	3.96	3.83 to 4.13
Himax Technologies, Inc.	6.70	6.47 to 6.85
Hingham Institution for Savings	282.29	279.10 to 286.00
Home Bancorp, Inc.	50.34	49.98 to 50.92
Home Federal Bancorp, Inc. of Louisiana	12.40	12.40 to 12.45
HomeStreet, Inc.	11.72	11.59 to 11.72
HomeTrust Bancshares, Inc.	37.67	37.45 to 38.13
Horizon Technology Finance Corporation	9.39	9.33 to 9.41
Hoth Therapeutics, Inc.	0.85	0.82 to 0.86
Hovnanian Enterprises Inc	18.00	17.90 to 18.20
Hudson Global, Inc.	14.76	14.69 to 15.19
Huron Consulting Group Inc.	122.73	122.26 to 124.85
icad inc.	1.97	1.89 to 2.14
ICC Holdings, Inc.	23.22	23.22 to 23.22
Ichor Holdings	33.10	32.65 to 33.80
iClick Interactive Asia Group Limited	7.41	6.97 to 7.64
ICON plc	212.18	211.23 to 218.34
Iconix Brand Group, Inc.	2.45	2.43 to 2.69
ICU Medical, Inc.	166.19	161.68 to 168.31
Ideal Power Inc.	6.32	6.09 to 6.49
Identiv, Inc.	4.17	4.11 to 4.27
IDEXX Laboratories, Inc.	437.08	436.86 to 452.83
IF Bancorp, Inc.	23.95	23.65 to 23.95
Illumina, Inc.	147.64	140.67 to 148.60
Immersion Corporation	9.11	9.03 to 9.30
ImmuCell Corporation	4.52	4.52 to 5.82
Immuron Limited	2.24	1.96 to 2.28
Immutep Limited	2.36	2.13 to 2.36
Independent Bank Corporation	38.12	37.74 to 38.60
Independent Bank Group, Inc	67.74	66.83 to 68.25
InflaRx N.V.	2.51	2.47 to 2.74
Information Services Group, Inc.	3.77	3.74 to 3.80
INmune Bio Inc.	5.25	5.20 to 5.53
Innovative Solutions and Support, Inc.	7.74	7.58 to 7.80
Inogen, Inc	9.64	9.62 to 9.85
Insight Enterprises, Inc.	162.96	159.74 to 165.92
Insmed, Inc.	74.20	72.95 to 75.05
Insulet Corporation	273.47	273.17 to 279.39
Integra LifeSciences Holdings Corporation	24.15	23.74 to 24.44
Integrated Media Technology Limited	1.25	1.24 to 1.29
Inter Parfums, Inc.	138.15	137.08 to 140.23
InterDigital, Inc.	194.31	192.81 to 196.50
Interface, Inc.	26.42	25.90 to 26.72
International Money Express, Inc.	21.49	21.18 to 21.66
Intevac, Inc.	2.83	2.74 to 2.90
Intuit Inc.	670.56	646.26 to 670.74
Intuitive Surgical, Inc.	543.60	538.22 to 548.53
Invesco DWA Consumer Cyclicals Momentum ETF	109.21	109.19 to 109.77
Invesco DWA Consumer Staples Momentum ETF	110.09	110.03 to 110.09
Invesco DWA Developed Markets Momentum ETF	38.18	38.12 to 38.30
Invesco DWA Emerging Markets Momentum ETF	20.26	20.13 to 20.28
Invesco DWA Momentum ETF	114.26	113.76 to 114.49
Invesco DWA Technology Momentum ETF	76.53	75.25 to 76.58
Invesco FTSE RAFI US 1500 Small-Mid ETF	44.85	44.61 to 45.01
Invesco Global Water ETF	41.54	41.42 to 41.63
Invesco Golden Dragon China ETF	27.35	27.03 to 27.38
Invesco International BuyBack Achievers ETF	41.73	41.50 to 41.85
Invesco International Dividend Achievers ETF	19.25	19.18 to 19.27
Invesco KBW High Dividend Yield Financial ETF	15.34	15.29 to 15.43
Invesco Nasdaq Internet ETF	49.52	48.99 to 49.61
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.58	13.49 to 13.59
Invesco QQQ Trust, Series 1	529.92	524.59 to 530.61
Invesco S&P SmallCap Consumer Discretionary ETF	116.45	116.45 to 116.84
Invesco S&P SmallCap Consumer Staples ETF	40.46	40.46 to 41.03
Invesco S&P SmallCap Health Care ETF	47.40	47.22 to 47.72
Invesco S&P SmallCap Industrials ETF	145.59	145.23 to 146.65
Invesco S&P SmallCap Information Technology ETF	51.34	50.76 to 51.60
Invesco Strategic US ETF	51.75	51.62 to 51.85
Invesco Variable Rate Investment Grade ETF	25.17	25.16 to 25.17
Invesco Water Resources ETF	70.54	70.45 to 71.19
Ionis Pharmaceuticals, Inc.	37.99	37.54 to 38.67
IPG Photonics Corporation	77.73	77.07 to 79.55
iQIYI, Inc.	2.35	2.26 to 2.38
iRadimed Corporation	55.19	55.11 to 56.39
iRhythm Technologies, Inc.	89.93	87.45 to 92.38
Iridium Communications Inc	30.29	29.82 to 31.09
iRobot Corporation	8.72	8.37 to 9.08
Ironwood Pharmaceuticals, Inc.	3.69	3.39 to 3.75
iShares 0-5 Year Investment Grade Corporate Bond ETF	49.98	49.98 to 50.06
iShares 1-3 Year International Treasury Bond ETF	70.32	70.32 to 70.38
iShares 1-3 Year Treasury Bond ETF	82.17	82.17 to 82.27
iShares 20+ Year Treasury Bond ETF	92.20	92.11 to 93.29
iShares 3-7 Year Treasury Bond ETF	116.69	116.67 to 117.07
iShares 7-10 Year Treasury Bond ETF	94.49	94.46 to 95.00
iShares Asia 50 ETF	70.73	70.49 to 70.85
iShares Broad USD Investment Grade Corporate Bond ETF	51.40	51.40 to 51.63
iShares Commodities Select Strategy ETF	26.41	26.20 to 26.44
iShares Core 1-5 Year USD Bond ETF	48.03	48.02 to 48.12
iShares Core MSCI Total International Stock ETF	69.97	69.69 to 70.00
iShares Core S&P U.S. Growth ETF	144.03	142.87 to 144.29
iShares Core Total USD Bond Market ETF	46.00	45.99 to 46.21
iShares ESG 1-5 Year USD Corporate Bond ETF	24.87	24.87 to 24.92
iShares ESG MSCI EAFE ETF	80.04	79.75 to 80.20
iShares ESG MSCI EM ETF	35.28	35.09 to 35.29
iShares ESG MSCI USA ETF	133.83	133.39 to 134.02
iShares ESG USD Corporate Bond ETF	23.26	23.24 to 23.36
iShares Exponential Technologies ETF	62.37	62.00 to 62.49
iShares Fallen Angels USD Bond ETF	27.22	27.21 to 27.28
iShares Global Green Bond ETF	47.37	47.33 to 47.50
iShares GNMA Bond ETF	43.76	43.70 to 43.98
iShares Intermediate-Term Corporate Bond ETF	52.56	52.54 to 52.75
iShares International Treasury Bond ETF	39.85	39.63 to 40.31
iShares J.P. Morgan USD Emerging Markets Bond ETF	92.04	91.99 to 92.36
iShares MBS ETF	93.39	93.37 to 93.94
iShares MSCI ACWI ex US Index Fund	55.10	54.89 to 55.16
iShares MSCI ACWI Index Fund	122.97	122.63 to 123.13
iShares MSCI All Country Asia ex Japan Index Fund	75.56	75.29 to 75.56
iShares MSCI China ETF	48.84	48.51 to 48.90
iShares MSCI EAFE Small-Cap ETF	64.29	64.03 to 64.36
iShares MSCI Emerging Markets Asia ETF	75.16	74.92 to 75.34
iShares MSCI Emerging Markets ex China ETF	58.73	58.49 to 58.80
iShares MSCI Europe Financials Sector Index Fund	24.38	24.24 to 24.39
iShares MSCI Europe Small-Cap ETF	56.35	56.14 to 56.48
iShares MSCI Global Gold Miners ETF	32.18	31.38 to 32.21
iShares MSCI Global Impact ETF	76.62	76.55 to 76.93
iShares MSCI Turkey ETF	37.65	37.56 to 37.69
iShares MSCI UAE ETF	15.44	15.40 to 15.45
iShares Nasdaq Biotechnology Index Fund	140.10	139.43 to 141.32
iShares PHLX SOX Semiconductor Sector Index Fund	218.94	215.40 to 220.23
iShares S&P Emerging Markets Infrastructure Index Fund	22.11	21.97 to 22.11
iShares S&P Global Clean Energy Index Fund	12.18	12.02 to 12.19
iShares S&P Global Timber & Forestry Index Fund	80.71	80.20 to 80.71
iShares S&P India Nifty 50 Index Fund	53.49	53.45 to 53.61
iShares S&P Small-Cap 600 Growth ETF	146.51	145.99 to 147.36
iShares Short-Term Corporate Bond ETF	52.05	52.04 to 52.19
Isramco, Inc.	11.34	11.34 to 11.34
Iterum Therapeutics plc	1.98	1.85 to 2.27
Ituran Location and Control Ltd.	31.03	30.87 to 31.63
J & J Snack Foods Corp.	169.22	168.71 to 172.33
J. W. Mays, Inc.	43.50	42.85 to 43.85
Jack Henry & Associates, Inc.	178.85	176.00 to 179.02
Jack In The Box Inc.	48.46	48.42 to 50.22
Jaguar Health, Inc.	1.28	1.00 to 1.29
JAKKS Pacific, Inc.	28.11	27.62 to 28.47
James River Group Holdings, Ltd.	4.56	4.44 to 4.59
Janus Henderson Small Cap Growth Alpha ETF	71.78	71.67 to 72.32
Janus Henderson Small/Mid Cap Growth Alpha ETF	80.87	80.36 to 81.41
JD.com, Inc.	38.21	37.85 to 38.46
Jerash Holdings (US), Inc.	3.44	3.32 to 3.50
JetBlue Airways Corporation	7.53	6.85 to 7.62
John B. Sanfilippo & Son, Inc.	90.16	89.50 to 91.32
Johnson Outdoors Inc.	35.38	34.29 to 36.29
Kamada Ltd.	6.07	5.97 to 6.14
Kearny Financial	8.14	7.95 to 8.25
Kelly Services, Inc.	14.59	14.59 to 15.03
Kentucky First Federal Bancorp	3.00	2.74 to 3.00
Kewaunee Scientific Corporation	42.83	41.46 to 43.49
Kforce, Inc.	60.08	59.99 to 61.39
Kingstone Companies, Inc	15.56	14.87 to 15.83
Kinsale Capital Group, Inc.	511.87	503.56 to 513.24
Kirkland's, Inc.	1.81	1.75 to 1.83
KLA-Tencor Corporation	648.84	642.08 to 657.12
Kodiak Sciences Inc	8.94	8.93 to 10.14
Kopin Corporation	1.10	1.03 to 1.15
Kornit Digital Ltd.	32.16	31.54 to 32.57
Koss Corporation	7.71	7.23 to 7.79
Kratos Defense & Security Solutions, Inc.	27.34	27.14 to 27.62
Krystal Biotech, Inc.	187.12	183.29 to 187.18
Kulicke and Soffa Industries, Inc.	49.60	49.11 to 50.17
KVH Industries, Inc.	5.82	5.71 to 5.94
L.B. Foster Company	29.07	27.79 to 29.77
Lakeland Financial Corporation	74.02	73.38 to 75.13
Lakeland Industries, Inc.	22.99	22.13 to 23.70
Lam Research Corporation	78.23	75.43 to 78.72
Lancaster Colony Corporation	194.26	182.43 to 195.19
Landmark Bancorp Inc.	24.20	23.95 to 24.20
Landstar System, Inc.	188.35	188.19 to 190.69
Lantheus Holdings, Inc.	91.40	89.87 to 91.80
Lantronix, Inc.	3.61	3.46 to 3.62
Lattice Semiconductor Corporation	63.00	60.11 to 64.41
Laureate Education, Inc.	19.28	18.73 to 19.35
LEAP THERAPEUTICS, INC.	3.30	2.87 to 3.44
Legacy Housing Corporation	25.75	25.68 to 25.97
Legg Mason Small-Cap Quality Value ETF	45.46	45.46 to 45.77
LendingTree, Inc.	43.78	40.36 to 43.84
Lexicon Pharmaceuticals, Inc.	0.89	0.73 to 1.02
LexinFintech Holdings Ltd.	5.97	5.73 to 6.05
Liberty Global plc	12.86	12.75 to 12.86
Liberty Global plc	13.71	13.58 to 13.84
Liberty Latin America Ltd.	6.92	6.68 to 6.95
Liberty Media Corporation	41.87	41.19 to 42.14
Liberty Media Corporation	40.25	39.66 to 40.46
Liberty Media Corporation	84.73	81.97 to 85.11
Liberty Media Corporation	93.76	89.29 to 94.21
Lifetime Brands, Inc.	6.30	6.12 to 6.49
Lifevantage Corporation	15.25	14.65 to 15.50
Lifeway Foods, Inc.	24.40	24.01 to 24.61
Ligand Pharmaceuticals Incorporated	120.36	118.47 to 122.06
LightPath Technologies, Inc.	1.93	1.85 to 1.97
Limoneira Co	27.95	27.54 to 28.17
Lincoln Educational Services Corporation	16.35	16.32 to 16.95
Lipocine Inc.	5.31	5.00 to 5.40
Liquidia Technologies, Inc.	10.94	10.56 to 11.11
Liquidity Services, Inc.	25.75	25.39 to 26.24
Littelfuse, Inc.	251.79	249.61 to 255.87
LivaNova PLC	51.49	50.13 to 51.66
Live Ventures Incorporated	10.02	8.73 to 10.16
LKQ Corporation	38.61	38.14 to 38.75
LM Funding America, Inc.	2.90	2.73 to 2.92
LogicBio Therapeutics, Inc.	7.56	7.41 to 7.72
Logitech International S.A.	85.01	84.60 to 85.17
Loncar Cancer Immunotherapy ETF	13.67	13.60 to 13.89
LPL Financial Holdings Inc.	330.53	323.99 to 331.81
LSI Industries Inc.	20.41	20.03 to 20.60
lululemon athletica inc.	399.75	398.08 to 405.16
Lumentum Holdings Inc.	88.20	86.99 to 89.90
Luna Innovations Incorporated	1.81	1.71 to 1.87
Luokung Technology Corp	1.77	1.75 to 1.85
MACOM Technology Solutions Holdings, Inc.	137.97	136.18 to 139.00
MacroGenics, Inc.	3.41	3.24 to 3.48
Magal Security Systems Ltd.	57.14	55.88 to 57.14
Magic Software Enterprises Ltd.	12.61	12.52 to 12.81
Magyar Bancorp, Inc.	14.52	14.03 to 14.57
MakeMyTrip Limited	119.93	118.42 to 121.85
Malibu Boats, Inc.	44.23	43.84 to 44.81
Manhattan Associates, Inc.	300.67	298.57 to 302.96
Manhattan Bridge Capital, Inc	5.59	5.54 to 5.60
Manitex International, Inc.	5.75	5.75 to 5.77
Mannatech, Incorporated	12.21	11.71 to 13.00
Marathon Patent Group, Inc.	23.27	22.92 to 24.61
Marchex, Inc.	2.16	1.96 to 2.40
Marin Software Incorporated	2.12	2.07 to 2.25
Marker Therapeutics, Inc.	3.89	3.80 to 4.06
Marriott International	291.73	289.54 to 292.96
Marten Transport, Ltd.	17.37	17.20 to 17.52
Martin Midstream Partners L.P.	4.00	3.99 to 4.01
Marvell Technology Group Ltd.	111.36	108.48 to 111.98
Masimo Corporation	174.38	173.83 to 178.87
Materialise NV	8.13	7.80 to 8.16
Matrix Service Company	13.06	12.59 to 13.11
Mattel, Inc.	19.19	18.96 to 19.23
Matthews International Corporation	30.37	30.01 to 31.34
McGrath RentCorp	119.81	119.72 to 121.54
Medalist Diversified REIT, Inc.	12.35	12.31 to 12.35
Medallion Financial Corp.	10.16	9.90 to 10.45
MediciNova, Inc.	2.17	2.15 to 2.22
MediWound Ltd.	17.15	16.80 to 17.68
Medpace Holdings, Inc.	341.50	336.41 to 344.79
Melco Resorts & Entertainment Limited	6.96	6.76 to 7.01
Mercantile Bank Corporation	50.73	50.44 to 51.32
Mercer International Inc.	6.73	6.56 to 6.80
Mereo BioPharma Group plc	3.85	3.79 to 3.92
Meridian Corporation	15.68	15.68 to 16.05
Merit Medical Systems, Inc.	105.52	105.15 to 108.07
Mersana Therapeutics, Inc.	2.68	2.40 to 2.80
Mesa Air Group, Inc.	1.06	1.05 to 1.08
Mesa Laboratories, Inc.	128.78	127.99 to 131.64
Meta Financial Group, Inc.	82.37	82.37 to 83.76
Methanex Corporation	47.09	46.50 to 47.94
Microbot Medical Inc.	1.02	1.00 to 1.04
Micron Technology, Inc.	102.06	98.30 to 102.66
Microsoft Corporation	448.99	444.05 to 450.35
MicroStrategy Incorporated	411.40	385.50 to 412.68
Middlefield Banc Corp.	30.86	30.86 to 31.50
MidWestOne Financial Group, Inc.	33.10	32.47 to 33.49
MIND C.T.I. Ltd.	1.99	1.98 to 2.02
Mitcham Industries, Inc.	6.02	4.70 to 6.16
MKS Instruments, Inc.	113.56	111.87 to 114.84
Moderna, Inc.	42.86	41.06 to 43.25
Molecular Templates, Inc.	0.43	0.41 to 0.45
Moleculin Biotech, Inc.	2.65	2.40 to 3.10
Momo Inc.	7.70	7.53 to 7.80
Monarch Casino & Resort, Inc.	87.02	85.96 to 87.55
Monolithic Power Systems, Inc.	623.82	604.34 to 628.77
Morningstar, Inc.	358.47	355.03 to 361.65
Motorcar Parts of America, Inc.	7.89	7.89 to 8.11
MVB Financial Corp.	22.01	21.90 to 22.19
MYR Group, Inc.	168.18	159.26 to 168.57
Nano Dimension Ltd.	2.38	2.37 to 2.44
NAPCO Security Technologies, Inc.	38.36	38.25 to 39.26
Nasdaq, Inc.	81.31	79.77 to 81.45
Natera, Inc.	167.12	167.07 to 171.10
Nathan's Famous, Inc.	87.09	86.06 to 87.93
National Bankshares, Inc.	32.02	30.43 to 32.03
National CineMedia, Inc.	7.45	7.31 to 7.51
National Energy Services Reunited Corp.	8.80	8.53 to 8.81
National Vision Holdings, Inc.	11.90	11.74 to 12.21
NBT Bancorp Inc.	51.59	51.27 to 52.14
NCS Multistage Holdings, Inc.	26.65	25.95 to 26.81
NeoGenomics, Inc.	18.17	18.16 to 18.67
Neonode Inc.	7.78	7.49 to 7.94
NetEase, Inc.	96.90	95.44 to 96.98
Netflix, Inc.	936.56	923.08 to 941.75
NETGEAR, Inc.	25.23	24.67 to 25.44
NetScout Systems, Inc.	22.53	22.50 to 22.91
NetSol Technologies Inc.	2.71	2.65 to 2.83
Neurocrine Biosciences, Inc.	128.22	127.28 to 129.68
Neuronetics, Inc.	1.20	1.11 to 1.22
Neurotrope, Inc.	4.15	3.55 to 4.15
New Fortress Energy LLC	13.25	12.77 to 13.61
New York Mortgage Trust, Inc.	6.48	6.41 to 6.59
Newell Brands Inc.	11.43	11.34 to 11.78
News Corporation	32.14	31.99 to 32.53
Newtek Business Services Corp.	14.25	14.11 to 14.44
Newtek Business Services Corp.	24.75	24.75 to 24.76
NI Holdings, Inc.	16.76	16.76 to 17.16
NICE Ltd	183.22	180.72 to 185.36
nLIGHT, Inc.	11.28	11.03 to 11.48
NMI Holdings Inc	38.52	37.83 to 38.54
NN, Inc.	4.06	3.92 to 4.18
Nortech Systems Incorporated	11.78	10.85 to 11.89
Northeast Bancorp	100.26	98.73 to 101.03
Northern Technologies International Corporation	13.71	13.44 to 14.14
Northrim BanCorp Inc	87.92	86.01 to 89.11
Norwegian Cruise Line Holdings Ltd.	27.50	26.63 to 27.56
Norwood Financial Corp.	30.50	30.12 to 31.04
Nova Measuring Instruments Ltd.	192.00	190.47 to 193.66
Novavax, Inc.	8.82	8.66 to 8.89
NovoCure Limited	31.13	29.29 to 31.67
Nuveen NASDAQ 100 Dynamic Overwrite Fund	27.45	27.24 to 27.49
Oak Valley Bancorp (CA)	31.48	31.43 to 32.24
Oaktree Specialty Lending Corporation	16.13	16.01 to 16.28
Ocular Therapeutix, Inc.	9.56	9.28 to 9.66
Office Depot, Inc.	28.29	27.78 to 28.83
Office Properties Income Trust	1.37	1.34 to 1.43
OFS Capital Corporation	8.58	8.44 to 8.66
OFS Credit Company, Inc.	7.44	7.43 to 7.49
Okta, Inc.	85.00	82.81 to 85.78
Old National Bancorp	23.09	22.95 to 23.31
Old Point Financial Corporation	24.00	23.92 to 24.37
Old Second Bancorp, Inc.	18.71	18.68 to 18.94
Ollie's Bargain Outlet Holdings, Inc.	113.50	112.35 to 115.98
Olympic Steel, Inc.	41.74	41.54 to 42.42
Omnicell, Inc.	47.01	46.37 to 47.60
One Stop Systems, Inc.	2.74	2.61 to 2.75
OneSpan Inc.	18.88	18.43 to 19.09
OP Bancorp	17.13	16.99 to 17.74
Open Text Corporation	30.36	30.21 to 30.65
OptimizeRx Corporation	4.95	4.95 to 5.59
OptiNose, Inc.	0.50	0.49 to 0.53
Oramed Pharmaceuticals Inc.	2.46	2.43 to 2.50
OraSure Technologies, Inc.	4.11	3.86 to 4.17
O'Reilly Automotive, Inc.	1269.01	1261.93 to 1275.80
Organovo Holdings, Inc.	0.41	0.40 to 0.42
Origin Agritech Limited	2.55	2.45 to 2.65
OSI Systems, Inc.	186.99	183.67 to 188.44
Ovid Therapeutics Inc.	1.09	1.08 to 1.17
Oxbridge Re Holdings Limited	3.86	3.70 to 4.07
Oxbridge Re Holdings Limited	0.35	0.32 to 0.35
Oxford Lane Capital Corp.	5.25	5.23 to 5.26
P.A.M. Transportation Services, Inc.	19.72	19.03 to 19.97
PACCAR Inc.	115.85	115.67 to 116.86
Pacific Biosciences of California, Inc.	2.27	2.16 to 2.38
Pacific City Financial Corporation	21.99	21.64 to 22.20
Pacira Pharmaceuticals, Inc.	20.33	19.40 to 20.40
Pan American Silver Corp.	23.94	23.30 to 24.24
Papa Murphy's Holdings, Inc.	16.96	16.41 to 17.22
Pathfinder Bancorp, Inc.	17.85	16.88 to 17.85
Patrick Industries, Inc.	135.26	135.09 to 138.19
Patriot National Bancorp Inc.	2.62	2.45 to 2.86
Patterson Companies, Inc.	31.40	30.95 to 31.43
PAVmed Inc.	0.02	0.01 to 0.02
Paylocity Holding Corporation	202.91	201.61 to 209.59
PayPal Holdings, Inc.	90.75	87.84 to 91.03
PC Connection, Inc.	73.73	73.43 to 74.47
PDF Solutions, Inc.	30.68	30.30 to 30.95
PDL Community Bancorp	13.26	13.23 to 13.43
Pegasystems Inc.	95.96	93.48 to 96.30
Penns Woods Bancorp, Inc.	33.90	33.58 to 34.32
Peoples Bancorp of North Carolina, Inc.	32.00	32.00 to 33.31
Peoples Financial Services Corp.	55.80	54.42 to 56.80
Performant Financial Corporation	3.40	3.22 to 3.41
Perion Network Ltd	9.05	8.93 to 9.09
Perma-Pipe International Holdings, Inc.	17.02	16.65 to 17.13
PetMed Express, Inc.	6.03	6.03 to 6.70
Phibro Animal Health Corporation	23.96	23.03 to 24.04
Phio Pharmaceuticals Corp.	2.70	2.64 to 2.87
Photronics, Inc.	28.06	27.82 to 31.60
Pieris Pharmaceuticals, Inc.	16.60	16.24 to 16.93
Pixelworks, Inc.	0.80	0.79 to 0.84
Playa Hotels & Resorts N.V.	10.21	10.06 to 10.28
Plexus Corp.	166.62	165.68 to 168.50
Plug Power, Inc.	2.50	2.38 to 2.59
Plumas Bancorp	49.30	48.70 to 49.30
Polar Power, Inc.	2.92	2.90 to 2.98
Pool Corporation	375.66	374.68 to 380.00
PotlatchDeltic Corporation	43.81	43.48 to 44.10
Power Integrations, Inc.	65.43	65.13 to 66.92
Precipio, Inc.	6.00	5.81 to 6.00
PriceSmart, Inc.	96.92	96.47 to 98.25
Primo Water Corporation	24.21	23.64 to 26.02
Principal Price Setters Index ETF	74.03	73.71 to 74.12
Principal U.S. Mega-Cap Multi-Factor Index ETF	61.15	61.07 to 61.40
Principal U.S. Small-Cap Multi-Factor Index ETF	55.03	54.84 to 55.30
Priority Technology Holdings, Inc.	9.86	9.39 to 10.03
Pro-Dex, Inc.	48.19	46.84 to 49.87
Profire Energy, Inc.	2.55	2.54 to 2.55
Progress Software Corporation	69.25	68.38 to 69.75
ProShares Ultra Nasdaq Biotechnology	57.73	57.61 to 58.07
ProShares UltraPro QQQ	89.29	86.68 to 89.62
Provident Bancorp, Inc.	11.89	11.57 to 11.98
Provident Financial Holdings, Inc.	15.97	15.97 to 16.18
Psychemedics Corporation	2.72	2.68 to 2.90
PTC Inc.	201.89	199.54 to 202.75
PTC Therapeutics, Inc.	49.67	49.06 to 50.20
Puma Biotechnology Inc	2.94	2.90 to 3.04
Pure Cycle Corporation	14.05	13.70 to 14.25
Purple Innovation, Inc.	1.03	1.00 to 1.04
Qiagen N.V.	46.16	45.72 to 46.18
Qorvo, Inc.	69.06	68.69 to 69.72
QUALCOMM Incorporated	159.83	156.97 to 160.46
Qualys, Inc.	153.70	153.01 to 155.32
QuickLogic Corporation	7.65	7.26 to 7.67
Quidel Corporation	41.52	39.17 to 41.62
Qurate Retail, Inc.	3.30	3.20 to 3.54
R1 RCM Inc.	14.31	14.30 to 14.32
Radcom Ltd.	12.00	11.81 to 12.17
Radware Ltd.	23.56	23.00 to 23.80
Rambus, Inc.	59.06	57.96 to 60.16
Rand Capital Corporation	21.08	20.10 to 21.68
Rave Restaurant Group, Inc.	3.05	3.04 to 3.14
RCI Hospitality Holdings, Inc.	52.93	52.15 to 53.71
RCM Technologies, Inc.	23.21	23.07 to 23.99
Reading International Inc	1.54	1.47 to 1.57
Reality Shares Nasdaq NextGen Economy ETF	29.00	28.25 to 29.23
Recon Technology, Ltd.	2.30	2.04 to 2.56
Red Robin Gourmet Burgers, Inc.	5.38	5.26 to 5.51
Red Violet, Inc.	39.54	38.40 to 39.84
Redfin Corporation	9.63	9.53 to 9.92
Regeneron Pharmaceuticals, Inc.	773.00	766.86 to 781.32
Regulus Therapeutics Inc.	1.70	1.62 to 1.77
Repligen Corporation	155.25	152.34 to 157.25
Replimune Group, Inc.	12.64	12.54 to 13.13
Republic Bancorp, Inc.	76.97	75.94 to 77.60
Retail Opportunity Investments Corp.	17.45	17.45 to 17.48
ReTo Eco-Solutions, Inc.	1.07	0.97 to 1.10
RF Industries, Ltd.	4.17	4.16 to 4.39
Ribbon Communications Inc.	3.96	3.88 to 4.00
Richardson Electronics, Ltd.	14.44	14.37 to 14.75
Rimini Street, Inc.	2.10	2.09 to 2.13
Riverview Bancorp Inc	5.73	5.60 to 5.81
Rocky Brands, Inc.	23.24	21.79 to 23.45
Rocky Mountain Chocolate Factory, Inc.	2.81	2.73 to 2.88
Roku, Inc.	82.42	82.27 to 84.29
Ross Stores, Inc.	153.84	153.76 to 157.03
Royal Gold, Inc.	153.81	149.01 to 154.18
RumbleOn, Inc.	6.50	6.28 to 6.65
Rush Enterprises, Inc.	61.40	60.87 to 61.74
Rush Enterprises, Inc.	55.91	55.79 to 57.12
Ryanair Holdings plc	46.00	45.56 to 46.59
S&T Bancorp, Inc.	43.29	42.96 to 43.64
Sabre Corporation	4.03	3.82 to 4.10
Sage Therapeutics, Inc.	5.89	5.51 to 5.91
Sanmina Corporation	80.02	78.38 to 81.02
Sapiens International Corporation N.V.	28.47	28.11 to 28.73
Sarepta Therapeutics, Inc.	125.39	124.48 to 127.56
Savara, Inc.	3.49	3.31 to 3.53
SB Financial Group, Inc.	21.81	21.81 to 21.98
ScanSource, Inc.	53.11	51.65 to 53.82
Scholar Rock Holding Corporation	42.18	40.83 to 44.42
Scholastic Corporation	26.15	26.06 to 26.84
SecureWorks Corp.	8.45	8.45 to 8.50
Security National Financial Corporation	13.07	12.92 to 13.22
SEI Investments Company	85.74	85.60 to 86.67
SemiLEDS Corporation	1.38	1.28 to 1.39
Semtech Corporation	64.11	61.29 to 64.54
Seneca Foods Corp.	74.51	73.25 to 74.89
Seneca Foods Corp.	73.70	73.70 to 73.70
SenesTech, Inc.	2.76	2.32 to 2.76
Sensus Healthcare, Inc.	8.62	8.53 to 8.99
Seres Therapeutics, Inc.	0.90	0.86 to 0.95
Shenandoah Telecommunications Co	13.62	13.44 to 13.81
Shoe Carnival, Inc.	35.64	35.30 to 36.21
Shore Bancshares Inc	17.34	17.19 to 17.61
ShotSpotter, Inc.	13.25	13.24 to 14.25
SI-BONE, Inc.	13.83	13.83 to 14.72
Siebert Financial Corp.	3.07	3.04 to 3.25
Sierra Bancorp	31.42	31.38 to 31.93
Sify Technologies Limited	3.31	3.21 to 3.48
Silicon Laboratories, Inc.	129.13	124.15 to 130.67
Silicon Motion Technology Corporation	56.15	55.67 to 57.44
Simulations Plus, Inc.	30.62	30.53 to 31.73
Sinclair Broadcast Group, Inc.	17.83	17.74 to 18.41
Skyworks Solutions, Inc.	89.41	87.93 to 89.92
Sleep Number Corporation	20.41	19.67 to 20.63
SLM Corporation	26.48	26.07 to 26.63
Smart Sand, Inc.	2.36	2.30 to 2.40
Smith Micro Software, Inc.	0.80	0.73 to 0.80
Sohu.com Limited	13.83	13.73 to 13.97
Solar Capital Ltd.	16.75	16.61 to 16.91
SolarEdge Technologies, Inc.	14.41	13.61 to 14.95
Soligenix, Inc.	3.46	3.36 to 3.49
Sonos, Inc.	14.56	14.27 to 14.74
Sotherly Hotels Inc.	1.08	1.03 to 1.12
Sotherly Hotels Inc.	17.14	16.85 to 17.25
Sound Financial Bancorp, Inc.	54.50	54.09 to 54.50
South State Corporation	109.77	109.14 to 111.10
SpartanNash Company	19.47	19.42 to 19.86
Spirit Airlines, Inc.	1.08	1.03 to 1.34
Spok Holdings, Inc.	16.59	16.59 to 16.85
Sportsman's Warehouse Holdings, Inc.	2.84	2.75 to 3.24
Sprott Focus Trust, Inc.	8.12	8.09 to 8.16
Sprouts Farmers Market, Inc.	148.91	145.89 to 149.93
SPS Commerce, Inc.	196.98	196.31 to 201.06
SS&C Technologies Holdings, Inc.	77.25	76.61 to 77.67
SSR Mining Inc.	8.12	7.61 to 8.33
Steel Connect, Inc.	12.19	12.00 to 12.24
Stein Mart, Inc.	1.84	1.80 to 1.87
Sterling Bancorp, Inc.	4.85	4.83 to 4.87
Steven Madden, Ltd.	44.01	43.40 to 44.03
Stitch Fix, Inc.	6.64	5.33 to 6.99
Stock Yards Bancorp, Inc.	77.93	77.22 to 79.19
StoneCastle Financial Corp	20.76	20.72 to 20.93
Strata Skin Sciences, Inc.	3.03	3.01 to 3.13
Stratasys, Ltd.	10.34	9.97 to 10.48
Strategic Education, Inc.	99.39	99.35 to 100.33
Strategy Shares Nasdaq 7HANDL Index ETF	22.22	22.03 to 22.26
Strattec Security Corporation	41.49	40.52 to 42.10
Streamline Health Solutions, Inc.	3.42	3.31 to 3.83
Summit State Bank	7.50	7.35 to 7.64
SunOpta, Inc.	7.79	7.78 to 7.98
Superior Group of Companies, Inc.	17.22	16.69 to 17.35
Supernus Pharmaceuticals, Inc.	36.85	36.59 to 37.28
Surmodics, Inc.	40.00	39.93 to 40.38
Synaptics Incorporated	82.79	80.59 to 83.65
Synchronoss Technologies, Inc.	9.91	9.63 to 10.12
Synlogic, Inc.	1.53	1.48 to 1.88
Synthesis Energy Systems, Inc.	0.46	0.43 to 0.47
Sypris Solutions, Inc.	1.57	1.57 to 1.61
T. Rowe Price Group, Inc.	121.71	121.62 to 123.55
Tactile Systems Technology, Inc.	18.35	18.03 to 18.89
Take-Two Interactive Software, Inc.	190.46	186.05 to 191.26
Tandem Diabetes Care, Inc.	34.52	34.01 to 35.00
Tandy Leather Factory, Inc.	4.81	4.75 to 4.89
TAT Technologies Ltd.	26.23	25.06 to 27.69
TCG BDC, Inc.	17.88	17.69 to 17.90
Tecnoglass Inc.	85.52	83.37 to 86.08
Tenable Holdings, Inc.	42.79	42.77 to 43.55
Tenax Therapeutics, Inc.	6.01	5.88 to 6.20
Teradyne, Inc.	120.20	117.91 to 121.36
Tesla, Inc.	424.77	402.38 to 424.88
Tetra Tech, Inc.	42.24	42.03 to 42.83
The Bank of Princeton	37.36	37.36 to 38.44
The Carlyle Group L.P.	54.81	52.97 to 54.92
The Cheesecake Factory Incorporated	50.07	49.97 to 51.49
The Chefs' Warehouse, Inc.	48.65	48.21 to 49.25
The Descartes Systems Group Inc.	119.95	119.47 to 121.31
The Goodyear Tire & Rubber Company	10.11	10.02 to 10.25
The Hackett Group, Inc.	32.13	32.06 to 32.60
The Hain Celestial Group, Inc.	7.93	7.91 to 8.13
The Herzfeld Caribbean Basin Fund, Inc.	2.45	2.42 to 2.48
The Intergroup Corporation	14.30	13.89 to 14.30
The Joint Corp.	11.62	11.40 to 11.86
The Lovesac Company	37.68	36.88 to 38.67
The Middleby Corporation	144.74	143.48 to 146.09
The Simply Good Foods Company	39.54	39.47 to 40.06
The Trade Desk, Inc.	134.10	133.16 to 135.00
The9 Limited	17.55	17.20 to 18.37
Theravance Biopharma, Inc.	10.04	9.95 to 10.10
Thunder Bridge Acquisition, Ltd.	18.44	18.15 to 18.79
Timberland Bancorp, Inc.	32.90	32.90 to 33.58
Titan Machinery Inc.	15.54	15.08 to 15.71
Tonix Pharmaceuticals Holding Corp.	0.20	0.19 to 0.21
Tower Semiconductor Ltd.	49.07	48.60 to 49.93
Towne Bank	37.25	37.19 to 37.81
Tractor Supply Company	285.49	284.79 to 288.89
TransAct Technologies Incorporated	4.12	4.02 to 4.12
Transcat, Inc.	108.68	106.32 to 109.94
Travelzoo	19.32	19.09 to 19.62
TriCo Bancshares	48.97	48.80 to 49.71
Trimble Inc.	73.96	73.33 to 74.46
TripAdvisor, Inc.	13.86	13.73 to 14.07
trivago N.V.	2.31	2.31 to 2.41
TrueCar, Inc.	4.37	4.16 to 4.42
Trupanion, Inc.	54.72	53.92 to 55.58
TTEC Holdings, Inc.	5.43	5.35 to 5.64
TTM Technologies, Inc.	25.34	24.85 to 25.49
Tucows Inc.	18.03	17.67 to 18.66
Tuniu Corporation	1.10	1.06 to 1.11
Turtle Beach Corporation	18.23	18.10 to 18.47
Twenty-First Century Fox, Inc.	43.76	43.64 to 44.16
Twin Disc, Incorporated	12.29	12.27 to 12.96
Twist Bioscience Corporation	48.86	48.36 to 52.57
Ulta Beauty, Inc.	430.09	409.51 to 433.86
Ultra Clean Holdings, Inc.	37.62	37.13 to 38.50
Ultragenyx Pharmaceutical Inc.	48.86	48.47 to 49.98
Ultralife Corporation	7.98	7.61 to 8.19
UMB Financial Corporation	124.97	124.38 to 126.14
Union Bankshares, Inc.	34.00	34.00 to 35.60
uniQure N.V.	15.65	13.88 to 16.48
United Bancorp, Inc.	13.51	13.36 to 14.78
United Continental Holdings, Inc.	98.96	97.19 to 100.25
United Fire Group, Inc	30.79	30.13 to 30.88
United Natural Foods, Inc.	28.08	27.95 to 31.24
United Security Bancshares	10.17	10.16 to 10.28
United-Guardian, Inc.	9.80	9.75 to 9.87
Uniti Group Inc.	6.09	5.65 to 6.25
Unity Bancorp, Inc.	47.09	45.79 to 47.30
Universal Electronics Inc.	11.70	11.63 to 12.06
Univest Financial Corporation	31.97	31.53 to 32.30
Upland Software, Inc.	5.30	4.94 to 5.64
Upwork Inc.	17.30	17.07 to 17.49
Urban One, Inc.	1.67	1.47 to 1.71
Urban One, Inc.	1.07	1.06 to 1.15
Urban Outfitters, Inc.	51.57	50.42 to 51.58
Vaccinex, Inc.	4.05	3.84 to 4.10
Valley National Bancorp	25.47	25.41 to 25.51
Valley National Bancorp	25.00	24.94 to 25.05
Value Line, Inc.	52.51	52.51 to 52.95
VanEck Vectors Biotech ETF	166.19	165.95 to 167.44
VanEck Vectors Pharmaceutical ETF	88.67	88.44 to 89.07
Vanguard Emerging Markets Government Bond ETF	65.08	65.06 to 65.33
Vanguard Intermediate-Term Corporate Bond ETF	81.93	81.91 to 82.26
Vanguard Intermediate-Term Treasury ETF	58.74	58.73 to 58.97
Vanguard International Dividend Appreciation ETF	84.39	84.15 to 84.50
Vanguard International High Dividend Yield ETF	70.94	70.63 to 71.02
Vanguard Long-Term Corporate Bond ETF	78.25	78.21 to 78.91
Vanguard Long-Treasury ETF	58.00	57.97 to 58.64
Vanguard Mortgage-Backed Securities ETF	46.13	46.10 to 46.38
Vanguard Russell 1000 ETF	277.39	276.32 to 277.54
Vanguard Russell 1000 Growth ETF	107.03	105.90 to 107.13
Vanguard Russell 2000 ETF	96.21	95.82 to 96.78
Vanguard Russell 2000 Growth ETF	225.80	224.81 to 226.91
Vanguard Russell 2000 Value ETF	156.54	156.05 to 157.19
Vanguard Russell 3000 ETF	270.66	269.64 to 270.98
Vanguard Short-Term Corporate Bond ETF	78.54	78.52 to 78.65
Vanguard Short-Term Inflation-Protected Securities Index Fund	49.07	49.06 to 49.11
Vanguard Short-Term Treasury ETF	58.33	58.31 to 58.38
Vanguard Total Bond Market ETF	73.25	73.22 to 73.59
Vanguard Total Corporate Bond ETF	77.51	77.47 to 77.82
Vanguard Total International Bond ETF	50.56	50.55 to 50.69
Vanguard Total International Stock ETF	62.41	62.16 to 62.44
Vanguard Total World Bond ETF	69.85	69.85 to 70.09
Veeco Instruments Inc.	28.54	28.01 to 28.74
VEON Ltd.	36.26	35.12 to 37.30
Veracyte, Inc.	43.51	43.12 to 44.18
Verastem, Inc.	4.91	4.88 to 5.10
Vericel Corporation	57.92	57.83 to 59.95
Verint Systems Inc.	30.48	29.86 to 30.90
VeriSign, Inc.	200.00	199.17 to 202.00
Veritex Holdings, Inc.	29.95	29.76 to 30.39
Verona Pharma plc	39.96	39.45 to 40.35
Verra Mobility Corporation	23.78	23.56 to 24.17
Vertex Pharmaceuticals Incorporated	468.29	460.74 to 472.33
Veru Inc.	0.73	0.69 to 0.75
ViaSat, Inc.	9.55	9.01 to 9.58
Viavi Solutions Inc.	10.52	10.29 to 10.57
VictoryShares International Volatility Wtd ETF	43.61	43.50 to 43.61
VictoryShares US Discovery Enhanced Volatility Wtd ETF	58.71	58.71 to 58.92
VictoryShares US Small Cap High Div Volatility Wtd ETF	63.00	62.95 to 63.31
VictoryShares US Small Cap Volatility Wtd ETF	79.07	79.07 to 79.60
Village Bank and Trust Financial Corp.	77.90	77.30 to 77.90
Village Farms International, Inc.	0.86	0.85 to 0.88
Village Super Market, Inc.	32.30	31.64 to 32.84
Viomi Technology Co., Ltd	1.57	1.52 to 1.63
Virtu Financial, Inc.	36.79	35.73 to 37.41
Virtus Investment Partners, Inc.	244.22	243.79 to 248.35
Visteon Corporation	93.35	89.63 to 93.68
Visterra, Inc.	58.14	55.33 to 58.24
VivoPower International PLC	1.19	1.09 to 1.22
VOXX International Corporation	7.41	7.33 to 7.92
Voyager Therapeutics, Inc.	6.34	6.08 to 6.36
vTv Therapeutics Inc.	16.55	16.55 to 17.99
Vuzix Corporation	3.16	2.96 to 3.32
Walgreens Boots Alliance, Inc.	9.84	9.54 to 10.37
WAVE Life Sciences Ltd.	15.41	14.78 to 15.54
Weibo Corporation	10.40	10.11 to 10.44
Werner Enterprises, Inc.	40.12	39.54 to 40.16
WesBanco, Inc.	35.69	35.67 to 36.18
West Bancorporation	23.94	23.82 to 24.16
Western Asset Short Duration Income ETF	24.06	24.06 to 24.07
Western Asset Total Return ETF	20.10	20.07 to 20.17
Western Digital Corporation	69.90	69.16 to 70.40
Western New England Bancorp, Inc.	9.71	9.33 to 9.75
WhiteHorse Finance, Inc.	10.64	10.57 to 10.75
Wilhelmina International, Inc.	4.16	4.10 to 4.35
Willdan Group, Inc.	42.52	42.05 to 43.41
Willis Lease Finance Corporation	219.31	207.01 to 225.82
Winmark Corporation	418.00	410.21 to 419.44
Wintrust Financial Corporation	25.19	25.15 to 25.21
WisdomTree China ex-State-Owned Enterprises Fund	31.38	31.15 to 31.38
WisdomTree Emerging Markets Consumer Growth Fund	11.60	11.60 to 11.60
WisdomTree Emerging Markets Corporate Bond Fund	65.70	65.61 to 66.00
WisdomTree Emerging Markets Quality Dividend Growth Fund	26.26	26.16 to 26.35
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.50	22.46 to 22.54
WisdomTree Japan Hedged SmallCap Equity Fund	35.29	35.15 to 35.29
WisdomTree U.S. Quality Dividend Growth Fund	84.55	84.50 to 84.79
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	55.13	55.00 to 55.40
Wix.com Ltd.	216.99	212.34 to 217.95
Woodward, Inc.	179.54	179.05 to 183.19
Workday, Inc.	272.36	271.22 to 276.74
World Acceptance Corporation	119.30	116.67 to 122.33
WSFS Financial Corporation	59.09	59.08 to 59.81
Wynn Resorts, Limited	95.21	94.18 to 95.63
XBiotech Inc.	7.07	6.37 to 7.10
Xencor, Inc.	25.26	25.02 to 25.67
Xenetic Biosciences, Inc.	4.24	4.17 to 4.32
Xenon Pharmaceuticals Inc.	42.97	41.48 to 43.20
Xeris Pharmaceuticals, Inc.	3.51	3.46 to 3.59
Xperi Corporation	10.07	9.89 to 10.23
Xunlei Limited	2.14	2.07 to 2.15
Yatra Online, Inc.	1.42	1.35 to 1.42
YY Inc.	40.47	40.00 to 40.95
Zai Lab Limited	27.16	27.06 to 27.63
Zebra Technologies Corporation	404.17	402.54 to 409.87
Zillow Group, Inc.	81.87	81.75 to 83.13
Zillow Group, Inc.	78.77	78.70 to 79.81
ZK International Group Co., Ltd	0.73	0.73 to 0.85
Zscaler, Inc.	207.92	204.00 to 209.37
Zynex, Inc.	8.15	8.15 to 8.56
3D Systems Corporation	3.37	3.17 to 3.50
A10 Networks, Inc.	18.62	18.33 to 18.73
Aberdeen Japan Equity Fund, Inc.	5.93	5.93 to 5.96
ABM Industries Incorporated	56.73	56.60 to 57.33
Accenture plc	363.84	363.43 to 366.59
Acco Brands Corporation	6.00	5.99 to 6.25
Acushnet Holdings Corp.	75.52	74.99 to 76.59
Advance Auto Parts Inc	45.54	45.22 to 47.48
Advent Claymore Convertible Securities and Income Fund	12.50	12.38 to 12.50
Aegon NV	6.38	6.32 to 6.42
Affiliated Managers Group, Inc.	188.79	185.84 to 190.10
AG Mortgage Investment Trust, Inc.	7.05	6.94 to 7.08
Agilent Technologies, Inc.	141.19	141.18 to 143.59
Agnico Eagle Mines Limited	87.35	84.34 to 87.37
Alamos Gold Inc.	20.38	19.59 to 20.44
Alaska Air Group, Inc.	64.09	61.86 to 65.28
Alibaba Group Holding Limited	88.98	88.01 to 89.17
Allete, Inc.	64.83	64.60 to 64.85
Alliance National Municipal Income Fund Inc	11.51	11.45 to 11.58
AllianceBernstein Holding L.P.	36.19	35.82 to 36.58
AllianzGI Convertible & Income Fund	3.68	3.64 to 3.69
AllianzGI Convertible & Income Fund II	3.34	3.31 to 3.34
AllianzGI Diversified Income & Convertible Fund	23.32	23.04 to 23.39
AllianzGI Equity & Convertible Income Fund	24.93	24.89 to 25.35
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.07	13.07 to 13.21
Ally Financial Inc.	38.42	37.65 to 38.83
Altice USA, Inc.	2.58	2.41 to 2.61
Ambev S.A.	2.27	2.22 to 2.30
America Movil, S.A.B. de C.V.	15.16	14.71 to 15.22
American Axle & Manufacturing Holdings, Inc.	6.88	6.75 to 6.89
American Express Company	302.34	299.54 to 304.13
AMN Healthcare Services Inc	26.94	26.64 to 27.29
Ampco-Pittsburgh Corporation	2.09	1.95 to 2.18
Amphenol Corporation	73.53	72.77 to 73.78
AngloGold Ashanti Limited	27.15	26.19 to 27.22
Annaly Capital Management Inc	19.76	19.68 to 19.94
Antero Resources Corporation	32.90	31.37 to 32.95
Apollo Commercial Real Estate Finance	9.25	9.23 to 9.39
Apollo Global Management, LLC	178.61	172.11 to 179.48
Apple Hospitality REIT, Inc.	16.24	16.18 to 16.43
AptarGroup, Inc.	172.31	171.74 to 174.10
Aptiv PLC	58.89	57.33 to 59.02
Aramark	40.76	39.94 to 40.84
ARC Document Solutions, Inc.	3.39	3.39 to 3.40
ArcelorMittal	25.84	25.61 to 25.91
Archrock, Inc.	26.66	25.84 to 27.05
Arcus Biosciences, Inc.	17.96	17.11 to 18.07
Ares Dynamic Credit Allocation Fund, Inc.	15.35	15.22 to 15.38
Ares Management Corporation	182.45	177.54 to 183.87
Arlington Asset Investment Corp	38.18	36.71 to 39.95
Arlo Technologies, Inc.	13.16	12.95 to 13.57
ARMOUR Residential REIT, Inc.	19.46	19.28 to 19.53
Arrow Electronics, Inc.	123.07	119.69 to 123.27
ASA Gold and Precious Metals Limited	21.61	21.16 to 21.95
ASE Technology Holding Co., Ltd.	10.01	9.84 to 10.08
ASGN Incorporated	89.58	89.19 to 90.45
Astrazeneca PLC	67.40	67.20 to 67.74
AT&T Inc.	23.48	23.14 to 23.54
AT&T Inc.	25.14	25.14 to 25.15
Aurora Cannabis Inc.	4.36	4.25 to 4.45
Autoliv, Inc.	99.48	98.47 to 99.91
AutoZone, Inc.	3342.72	3339.95 to 3394.19
Axis Capital Holdings Limited	90.97	89.17 to 91.29
AZZ Inc.	94.91	94.21 to 97.12
B&G Foods, Inc.	7.66	7.43 to 7.78
Babson Global Short Duration High Yield Fund	15.93	15.88 to 16.06
Badger Meter, Inc.	237.67	233.60 to 238.73
Bain Capital Specialty Finance, Inc.	17.15	17.07 to 17.27
BalckRock Taxable Municipal Bond Trust	17.15	17.10 to 17.23
Banco Bilbao Viscaya Argentaria S.A.	9.96	9.92 to 10.05
Banco De Chile	23.43	23.19 to 23.44
Banco Latinoamericano de Comercio Exterior, S.A.	35.59	35.01 to 35.82
Banco Santander Chile	19.42	19.23 to 19.50
Banco Santander, S.A.	4.86	4.83 to 4.88
BanColombia S.A.	33.32	32.60 to 33.70
Bank Of Montreal	100.73	100.41 to 101.48
Bank of N.T. Butterfield & Son Limited (The)	37.76	37.48 to 38.05
Barclays PLC	13.65	13.51 to 13.68
Barings Corporate Investors	19.99	19.73 to 20.29
Barings Participation Investors	17.13	17.01 to 17.14
Barnes & Noble Education, Inc	13.01	11.40 to 13.35
Barnes Group, Inc.	47.04	47.01 to 47.11
Belden Inc	123.12	120.48 to 123.50
Benchmark Electronics, Inc.	48.65	47.45 to 48.94
BEST Inc.	2.67	2.63 to 2.67
BHP Group Limited	53.56	53.23 to 53.69
Biglari Holdings Inc.	230.79	228.50 to 234.60
Biglari Holdings Inc.	1132.13	1102.00 to 1139.69
Bio-Rad Laboratories, Inc.	341.51	337.72 to 343.09
Bio-Rad Laboratories, Inc.	336.00	336.00 to 336.00
BJ's Wholesale Club Holdings, Inc.	99.75	98.23 to 100.74
BlackBerry Limited	2.78	2.72 to 2.84
BlackRock California Municipal Income Trust	11.78	11.78 to 11.89
Blackrock Capital and Income Strategies Fund Inc	20.30	20.20 to 20.39
Blackrock Core Bond Trust	11.24	11.22 to 11.28
Blackrock Corporate High Yield Fund, Inc.	9.94	9.93 to 9.98
BlackRock Credit Allocation Income Trust	11.04	11.03 to 11.07
Blackrock Debt Strategies Fund, Inc.	10.93	10.85 to 10.93
Blackrock Enhanced Government Fund, Inc	10.00	9.85 to 10.00
Blackrock Floating Rate Income Strategies Fund Inc	14.35	14.25 to 14.38
Blackrock Global	13.35	13.17 to 13.43
Blackrock Global	11.39	11.31 to 11.42
BlackRock Income Trust Inc. (The)	12.05	12.03 to 12.14
BlackRock Investment Quality Municipal Trust Inc. (The)	12.18	12.16 to 12.22
BlackRock Long-Term Municipal Advantage Trust	10.87	10.61 to 10.98
BlackRock Multi-Sector Income Trust	14.80	14.80 to 14.86
Blackrock Muni Intermediate Duration Fund Inc	12.77	12.75 to 12.78
Blackrock Municipal Income Quality Trust	11.66	11.63 to 11.70
BlackRock Municipal Income Trust	10.44	10.40 to 10.54
BlackRock Municipal Income Trust II	11.04	11.02 to 11.06
BlackRock Municipal Target Term Trust Inc. (The)	21.29	21.28 to 21.40
Blackrock MuniHoldings California Quality Fund, Inc.	11.40	11.38 to 11.47
Blackrock MuniHoldings Fund, Inc.	12.65	12.59 to 12.79
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.78	11.76 to 11.81
Blackrock MuniHoldings New York Quality Fund, Inc.	10.93	10.91 to 10.97
Blackrock MuniHoldings Quality Fund II, Inc.	10.92	10.86 to 10.95
Blackrock MuniVest Fund II, Inc.	11.07	11.06 to 11.13
Blackrock MuniYield Fund, Inc.	11.27	11.26 to 11.31
Blackrock MuniYield Michigan Quality Fund, Inc.	11.91	11.88 to 11.94
Blackrock MuniYield New York Quality Fund, Inc.	10.67	10.63 to 10.71
Blackrock MuniYield Pennsylvania Quality Fund	12.35	12.32 to 12.38
Blackrock MuniYield Quality Fund II, Inc.	10.53	10.45 to 10.67
Blackrock MuniYield Quality Fund III, Inc.	11.55	11.51 to 11.61
Blackrock MuniYield Quality Fund, Inc.	12.77	12.74 to 12.93
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.80	10.74 to 10.84
BlackRock Science and Technology Trust	37.56	37.13 to 37.68
BlackRock Virginia Municipal Bond Trust	11.35	11.33 to 11.36
BlackRock, Inc.	1065.26	1061.14 to 1082.45
Blackstone / GSO Strategic Credit Fund	12.60	12.56 to 12.65
Blackstone GSO Long Short Credit Income Fund	13.16	12.98 to 13.22
Blackstone GSO Senior Floating Rate Term Fund	14.60	14.51 to 14.64
Boeing Company (The)	165.96	164.38 to 169.30
Boot Barn Holdings, Inc.	146.16	145.56 to 149.65
BorgWarner Inc.	35.09	34.10 to 35.15
Boston Beer Company, Inc. (The)	315.07	314.92 to 320.48
Boston Scientific Corporation	90.56	90.15 to 90.97
Boyd Gaming Corporation	75.64	74.95 to 75.86
BP p.l.c.	30.33	29.92 to 30.39
Brady Corporation	75.81	75.08 to 76.76
Brandywine Realty Trust	5.69	5.56 to 5.74
BrandywineGLOBAL Global Income Opportunities Fund	8.50	8.46 to 8.53
BRF S.A.	4.77	4.65 to 4.87
Bright Scholar Education Holdings Limited	1.90	1.75 to 2.15
BrightView Holdings, Inc.	17.22	16.84 to 17.38
Brinker International, Inc.	129.74	128.10 to 131.79
British American Tobacco p.l.c.	37.74	37.71 to 38.22
Broadridge Financial Solutions, Inc.	235.59	235.05 to 236.88
Brookfield Asset Management Inc	59.07	57.52 to 59.58
Brookfield Real Assets Income Fund Inc.	13.45	13.43 to 13.48
Brown Forman Corporation	44.22	43.94 to 45.34
Brown Forman Corporation	44.98	44.83 to 45.83
Buckle, Inc. (The)	52.82	52.00 to 53.50
Buenaventura Mining Company Inc.	13.39	12.80 to 13.40
Build-A-Bear Workshop, Inc.	42.50	41.42 to 43.09
Burlington Stores, Inc.	295.49	290.51 to 298.56
Byline Bancorp, Inc.	31.76	31.41 to 32.05
CAE Inc	23.53	23.35 to 23.65
Calix, Inc	35.27	34.61 to 35.54
Canada Goose Holdings Inc.	9.95	9.89 to 10.13
Canadian Imperial Bank of Commerce	67.31	66.61 to 67.45
Canadian Pacific Railway Limited	76.10	75.52 to 76.66
Cango Inc.	4.55	4.35 to 4.59
Capital Trust, Inc.	19.23	19.02 to 19.45
CarMax Inc	87.00	86.55 to 87.87
Carnival Corporation	26.61	25.93 to 26.61
Carnival Corporation	24.11	23.63 to 24.12
Carriage Services, Inc.	39.96	39.62 to 40.33
Catalent, Inc.	63.24	62.22 to 63.25
CBL & Associates Properties, Inc.	30.80	30.53 to 31.00
CBRE Group, Inc.	137.66	136.86 to 138.80
Celestica, Inc.	89.97	88.08 to 90.88
Cementos Pacasmayo S.A.A.	5.95	5.85 to 6.03
Centrais Electricas Brasileiras S.A.- Eletrobras	6.16	5.98 to 6.32
Centrais Electricas Brasileiras S.A.- Eletrobras	6.89	6.59 to 6.97
Central Puerto S.A.	14.96	14.10 to 15.03
CF Industries Holdings, Inc.	89.82	88.82 to 90.00
CGI Inc.	114.67	114.00 to 114.95
Chatham Lodging Trust (REIT)	9.88	9.85 to 10.00
Cheetah Mobile Inc.	6.14	6.11 to 6.30
Chegg, Inc.	2.30	2.28 to 2.51
Chimera Investment Corporation	15.01	14.91 to 15.26
China Fund, Inc. (The)	12.46	12.46 to 12.54
China Green Agriculture, Inc.	1.98	1.87 to 2.00
Chipotle Mexican Grill, Inc.	65.57	64.94 to 65.79
Ciena Corporation	73.21	70.60 to 73.87
Citigroup Inc.	14.39	14.38 to 14.43
Citigroup Inc.	71.96	71.27 to 73.26
City Office REIT, Inc.	5.79	5.66 to 5.88
CMS Energy Corporation	24.63	24.58 to 24.70
CNFinance Holdings Limited	0.98	0.95 to 1.04
Coca Cola Femsa S.A.B. de C.V.	81.19	81.19 to 81.83
Coca-Cola European Partners plc	78.87	78.84 to 79.80
Coeur Mining, Inc.	7.38	7.06 to 7.38
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.15	13.12 to 13.20
Colonial High Income Municipal Trust	3.88	3.87 to 3.90
Colonial Intermediate High Income Fund	1.78	1.77 to 1.78
Colonial Investment Grade Municipal Trust	8.33	8.29 to 8.34
Colonial Municipal Income Trust	3.64	3.63 to 3.66
Columbia Seligman Premium Technology Growth Fund, Inc	35.80	35.50 to 35.98
Comcast Corporation	60.75	60.75 to 60.76
Community Health Systems, Inc.	3.64	3.59 to 3.76
Comp En De Mn Cemig ADS	2.52	2.43 to 2.52
Compania Cervecerias Unidas, S.A.	11.73	11.61 to 11.83
Compass Diversified Holdings	23.99	23.84 to 24.21
Comstock Resources, Inc.	16.89	15.42 to 16.96
ConAgra Brands, Inc.	27.73	27.59 to 28.06
Concord Medical Services Holdings Limited	4.99	4.50 to 4.99
Conduent Incorporated	4.37	4.27 to 4.43
Constellation Brands Inc	239.89	239.31 to 244.69
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	8.52	8.27 to 8.55
Cooper-Standard Holdings Inc.	15.62	15.06 to 16.01
CoreCivic, Inc.	21.86	21.74 to 22.55
Corporacion America Airports SA	20.29	19.72 to 20.50
Coty Inc.	7.62	7.60 to 7.82
Crawford & Company	11.26	10.90 to 11.26
Credicorp Ltd.	195.17	189.40 to 195.64
CrossAmerica Partners LP	21.65	21.30 to 21.65
CTS Corporation	56.67	55.62 to 57.09
Cubic Corporation	10.10	10.07 to 10.10
Culp, Inc.	5.38	5.15 to 5.49
Curtiss-Wright Corporation	371.75	366.61 to 372.39
Cushing MLP & Infrastructure Total Return Fund	44.80	44.50 to 44.93
Cushman & Wakefield plc	15.29	15.13 to 15.35
CVR Energy Inc.	19.88	19.25 to 20.08
CVR Partners, LP	76.46	76.14 to 77.44
Dana Incorporated	13.00	12.78 to 13.10
Deckers Outdoor Corporation	204.95	203.00 to 208.45
Deluxe Corporation	23.87	23.52 to 23.99
Deutsche Bank AG	17.89	17.72 to 17.91
Diageo plc	126.70	125.76 to 128.36
Diamondrock Hospitality Company	9.67	9.61 to 9.78
Dick's Sporting Goods Inc	221.04	214.58 to 221.24
Diebold Nixdorf Incorporated	49.38	48.16 to 49.51
Dillard's, Inc.	456.53	451.90 to 471.78
Dillard's, Inc.	25.96	25.90 to 25.97
Dollar General Corporation	79.82	79.74 to 82.69
Donnelley Financial Solutions, Inc.	61.17	60.97 to 62.07
DoubleLine Income Solutions Fund	12.95	12.92 to 12.99
DoubleLine Opportunistic Credit Fund	15.71	15.64 to 15.75
Douglas Dynamics, Inc.	25.70	25.54 to 25.96
Douglas Emmett, Inc.	19.66	19.39 to 19.69
Dr. Reddy's Laboratories Ltd	14.46	14.39 to 14.55
DRDGOLD Limited	10.08	9.73 to 10.20
Dreyfus Alcentra	9.24	9.24 to 9.26
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.97	10.95 to 10.99
Dreyfus Strategic Municipal Bond Fund, Inc.	6.12	6.09 to 6.14
Dreyfus Strategic Municipals, Inc.	6.40	6.34 to 6.41
Ducommun Incorporated	66.04	62.64 to 66.35
Duff & Phelps Utilities Tax-Free Income, Inc.	11.37	11.31 to 11.38
Duke Energy Corporation	24.75	24.71 to 24.95
Dynex Capital, Inc.	12.71	12.68 to 12.79
e.l.f. Beauty, Inc.	138.47	135.00 to 139.23
Eagle Point Credit Company Inc.	24.85	24.85 to 25.00
Eastman Kodak Company	6.72	6.47 to 6.82
Eaton Vance Corporation	14.58	14.47 to 14.63
Eaton Vance Corporation	8.69	8.66 to 8.70
Eaton Vance Enhanced Equity Income Fund II	24.17	24.03 to 24.17
Eaton Vance Floating Rate Income Trust	13.48	13.42 to 13.52
Eaton Vance Municipal Income 2028 Term Trust	18.33	18.23 to 18.38
Eaton Vance Municipal Income Trust	17.53	17.51 to 17.58
Eaton Vance Municipal Income Trust	10.62	10.61 to 10.69
Eaton Vance Risk-Managed Diversified Equity Income Fund	9.42	9.34 to 9.42
Eaton Vance Senior Floating-Rate Fund	13.08	12.99 to 13.13
Eaton Vance Short Diversified Income Fund	11.31	11.30 to 11.35
Eaton Vance Tax-Advantage Global Dividend Opp	26.54	26.50 to 26.60
Eaton Vance Tax-Advantaged Global Dividend Income Fund	19.27	19.20 to 19.29
Eaton Vance Tax-Managed Buy-Write Income Fund	15.15	15.06 to 15.19
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.25	15.25 to 15.33
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.55	8.52 to 8.59
Ecopetrol S.A.	8.36	8.25 to 8.40
Edwards Lifesciences Corporation	73.81	72.90 to 74.31
El Paso Electric Company	31.39	30.69 to 31.61
Eldorado Gold Corporation	17.24	16.75 to 17.37
Eli Lilly and Company	796.03	786.37 to 799.50
Ellington Residential Mortgage REIT	6.89	6.86 to 6.97
Embotelladora Andina S.A.	13.56	13.55 to 13.56
Embotelladora Andina S.A.	18.61	18.24 to 18.70
Empire State Realty Trust, Inc.	11.10	10.94 to 11.32
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	47.37	43.60 to 47.44
Endava plc	30.56	29.78 to 31.09
Endeavour Silver Corporation	4.36	4.27 to 4.48
Enel Chile S.A.	2.83	2.79 to 2.83
Energy Transfer L.P.	19.18	18.81 to 19.29
Ennis, Inc.	21.42	21.32 to 21.68
EnPro Industries	190.47	189.33 to 192.87
Entergy New Orleans, LLC	23.53	23.45 to 23.67
Entravision Communications Corporation	2.56	2.54 to 2.64
Envestnet, Inc	63.14	63.13 to 63.50
EPAM Systems, Inc.	253.00	250.46 to 257.00
EQT Corporation	45.58	43.39 to 45.90
Equifax, Inc.	262.74	260.31 to 264.22
Estee Lauder Companies, Inc. (The)	81.22	80.82 to 82.71
European Equity Fund, Inc. (The)	8.68	8.60 to 8.72
Eventbrite, Inc.	3.80	3.73 to 3.89
Everi Holdings Inc.	13.48	13.45 to 13.48
Evertec, Inc.	35.96	35.57 to 36.14
Evolent Health, Inc	11.95	11.30 to 12.00
Fabrinet	240.23	235.44 to 241.56
FactSet Research Systems Inc.	490.04	484.64 to 490.87
Federal Agricultural Mortgage Corporation	216.45	212.62 to 217.14
Federal Agricultural Mortgage Corporation	160.97	160.97 to 162.00
Federal Signal Corporation	97.37	97.29 to 99.03
Federated Premier Municipal Income Fund	11.43	11.43 to 11.50
Ferrari N.V.	449.53	446.46 to 451.11
Fidelity National Information Services, Inc.	85.28	84.00 to 85.29
First Majestic Silver Corp.	6.68	6.43 to 6.78
First Trust	21.14	20.95 to 21.24
First Trust	12.19	12.08 to 12.24
First Trust Intermediate Duration Preferred & Income Fund	18.76	18.70 to 18.80
First Trust Senior Floating Rate Income Fund II	10.42	10.34 to 10.43
First Trust Specialty Finance and Financial Opportunities Fund	4.32	4.25 to 4.34
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.69	20.65 to 20.73
Flaherty & Crumrine Preferred Income Fund Incorporated	11.54	11.53 to 11.75
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.27	9.24 to 9.29
Flaherty & Crumrine Preferred Securities Income Fund Inc	15.97	15.91 to 16.04
Flaherty & Crumrine Total Return Fund Inc	16.97	16.93 to 17.00
Floor & Decor Holdings, Inc.	112.96	112.49 to 114.83
Flowserve Corporation	61.40	60.76 to 61.57
Fluor Corporation	55.83	55.10 to 56.26
Fomento Economico Mexicano S.A.B. de C.V.	89.32	88.58 to 90.18
Fortuna Silver Mines Inc.	5.11	4.96 to 5.17
Forum Energy Technologies, Inc.	15.37	15.27 to 15.74
Four Seasons Education (Cayman) Inc.	11.35	11.35 to 12.05
Franco-Nevada Corporation	124.45	122.37 to 124.61
Franklin Covey Company	37.13	37.08 to 37.86
Franklin Resources, Inc.	22.39	22.30 to 22.82
Fresenius Medical Care Corporation	23.87	23.73 to 23.94
Fresh Del Monte Produce, Inc.	33.95	33.78 to 34.16
FutureFuel Corp.	5.23	5.14 to 5.32
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.03	3.99 to 4.10
Gabelli Dividend	25.26	25.16 to 25.27
Gabelli Equity Trust, Inc. (The)	5.78	5.74 to 5.78
Gabelli Global Small and Mid Cap Value Trust (The)	13.22	13.09 to 13.30
Gabelli Multi-Media Trust Inc. (The)	5.09	5.08 to 5.12
Gabelli Utility Trust (The)	5.41	5.38 to 5.47
GAMCO Natural Resources, Gold & Income Tust	5.90	5.83 to 5.90
Gamestop Corporation	28.97	27.51 to 30.16
Garrett Motion Inc.	9.32	9.14 to 9.36
Gartner, Inc.	518.54	514.40 to 521.48
Gates Industrial Corporation plc	22.22	22.09 to 22.48
GATX Corporation	164.67	164.37 to 167.74
General American Investors, Inc.	52.08	51.59 to 52.37
General Mills, Inc.	65.50	65.41 to 66.42
Genesco Inc.	43.99	41.95 to 44.34
Geopark Ltd	11.11	10.66 to 11.14
Gerdau S.A.	3.50	3.41 to 3.55
GigCapital, Inc.	9.99	9.97 to 9.99
Glaukos Corporation	142.89	140.50 to 147.65
GlaxoSmithKline PLC	34.45	34.42 to 34.98
Global Payments Inc.	117.07	115.54 to 117.27
GoDaddy Inc.	208.34	205.80 to 208.57
Gold Fields Limited	14.89	14.62 to 15.05
Graham Corporation	44.82	44.24 to 46.12
Graham Holdings Company	954.93	954.93 to 974.00
Gray Television, Inc.	7.24	6.73 to 7.49
Green Dot Corporation	11.00	10.77 to 11.05
Greenbrier Companies, Inc. (The)	67.76	67.57 to 68.83
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	191.27	188.49 to 198.47
Grupo Aeroportuario del Sureste, S.A. de C.V.	265.89	261.39 to 266.34
Grupo Aval Acciones y Valores S.A.	2.15	2.12 to 2.16
Grupo Supervielle S.A.	13.03	11.77 to 13.04
Guggenheim Taxable Municipal Managed Duration Trst	16.02	15.93 to 16.14
Hanesbrands Inc.	8.66	8.38 to 8.75
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	30.44	30.02 to 30.91
Harmony Gold Mining Company Limited	9.56	9.29 to 9.70
Haverty Furniture Companies, Inc.	24.41	24.41 to 24.41
HCP, Inc.	33.76	33.55 to 33.77
HDFC Bank Limited	67.43	67.40 to 68.00
Hecla Mining Company	5.85	5.72 to 5.94
Hercules Capital, Inc.	25.12	25.12 to 25.12
Hercules Capital, Inc.	19.40	19.26 to 19.71
Heritage Insurance Holdings, Inc.	12.58	12.13 to 12.62
Hertz Global Holdings, Inc	4.44	4.34 to 4.60
Hexcel Corporation	63.39	63.10 to 65.04
High Income Securities Fund	6.78	6.77 to 6.83
Highland Floating Rate Opportunities Fund	5.81	5.72 to 5.82
Highland Global Allocation Fund	7.69	7.65 to 7.75
Hilltop Holdings Inc.	32.17	32.15 to 32.52
Hilton Worldwide Holdings Inc.	256.95	255.13 to 257.75
Honeywell International Inc.	229.06	227.86 to 234.00
Horace Mann Educators Corporation	41.59	41.14 to 41.74
Hormel Foods Corporation	33.13	33.13 to 33.80
Host Hotels & Resorts, Inc.	18.93	18.86 to 19.36
HSBC Holdings plc	48.54	48.30 to 48.63
Hudbay Minerals Inc.	9.62	9.39 to 9.78
HUYA Inc.	3.16	3.04 to 3.35
Hyatt Hotels Corporation	161.41	159.94 to 163.13
Iamgold Corporation	5.92	5.61 to 5.92
ICICI Bank Limited	31.19	31.10 to 31.33
Imax Corporation	25.97	25.75 to 26.13
India Fund, Inc. (The)	17.29	17.25 to 17.39
Infosys Limited	23.36	23.19 to 23.51
ING Group, N.V.	15.77	15.68 to 15.85
Insight Select Income Fund	17.56	17.50 to 17.60
Insperity, Inc.	81.96	81.89 to 85.48
Inspire Medical Systems, Inc.	192.77	187.47 to 195.79
Instructure, Inc.	23.60	23.58 to 23.62
Integer Holdings Corporation	140.62	140.24 to 142.41
Intercontinental Exchange Inc.	158.18	157.62 to 159.81
Intercontinental Hotels Group	128.54	128.28 to 128.92
International Business Machines Corporation	230.12	229.13 to 233.00
Interpublic Group of Companies, Inc. (The)	30.10	30.10 to 30.67
Invesco Bond Fund	15.95	15.94 to 16.00
Invesco California Value Municipal Income Trust	10.86	10.78 to 10.88
Invesco High Income Trust II	11.38	11.38 to 11.46
INVESCO MORTGAGE CAPITAL INC	8.55	8.50 to 8.63
Invesco Municipal Opportunity Trust	10.12	10.07 to 10.15
Invesco Municipal Trust	10.16	10.13 to 10.20
Invesco Plc	18.41	18.40 to 18.73
Invesco Quality Municipal Income Trust	10.22	10.19 to 10.29
Invesco Senior Income Trust	4.07	4.02 to 4.07
Invesco Trust for Investment Grade Municipals	10.46	10.44 to 10.52
Invesco Value Municipal Income Trust	12.56	12.53 to 12.60
IQVIA Holdings, Inc.	201.07	200.08 to 205.36
IRSA Inversiones Y Representaciones S.A.	17.00	16.18 to 17.01
Israel Chemicals Shs	5.12	5.05 to 5.14
J. Jill, Inc.	27.66	27.15 to 28.20
Jabil Inc.	133.69	132.24 to 134.25
Japan Smaller Capitalization Fund Inc	8.00	7.97 to 8.05
Jefferies Financial Group Inc.	80.25	78.56 to 80.48
JinkoSolar Holding Company Limited	27.46	27.08 to 29.80
John Bean Technologies Corporation	125.01	124.30 to 127.40
John Hancock Hedged Equity & Income Fund	11.00	10.92 to 11.06
John Hancock Income Securities Trust	11.68	11.63 to 11.68
John Hancock Investors Trust	14.33	14.22 to 14.38
Johnson Controls International plc	84.02	82.54 to 84.18
Jones Lang LaSalle Incorporated	276.37	270.58 to 278.73
Juniper Networks, Inc.	37.39	37.08 to 37.40
KAR Auction Services, Inc	20.60	20.40 to 20.72
Kenon Holdings Ltd.	30.79	30.39 to 30.81
Keurig Dr Pepper Inc.	33.26	33.11 to 33.86
Kinross Gold Corporation	10.56	10.10 to 10.57
KKR & Co. Inc.	157.39	153.39 to 158.10
KKR Income Opportunities Fund	13.61	13.59 to 13.65
Knowles Corporation	19.63	19.48 to 19.82
Korea Fund, Inc. (The)	20.09	19.75 to 20.11
Kroger Company (The)	61.33	60.50 to 62.03
Ladder Capital Corp	11.99	11.93 to 12.05
Las Vegas Sands Corp.	54.45	54.06 to 55.07
LATAM Airlines Group S.A.	28.63	28.16 to 28.64
Lazard Global Total Return and Income Fund	16.79	16.77 to 16.92
La-Z-Boy Incorporated	45.08	45.02 to 45.84
Lear Corporation	101.82	100.31 to 102.54
Lee Enterprises, Incorporated	16.65	16.14 to 17.49
Lehman ABS Corporation	26.46	26.46 to 26.46
Lehman ABS Corporation	29.04	29.04 to 29.04
Lehman ABS Corporation	27.21	27.21 to 27.22
LendingClub Corporation	16.01	15.46 to 16.13
Lennox International, Inc.	657.48	649.58 to 658.40
Liberty All-Star Equity Fund	7.29	7.26 to 7.29
Liberty All-Star Growth Fund, Inc.	5.91	5.87 to 5.93
Liberty Oilfield Services Inc.	19.10	18.15 to 19.24
Lindsay Corporation	130.98	129.33 to 132.65
LiveRamp Holdings, Inc.	32.33	31.94 to 32.60
Lloyds Banking Group Plc	2.79	2.74 to 2.80
LMP Capital and Income Fund Inc.	17.58	17.56 to 17.81
Loma Negra Compania Industrial Argentina Sociedad Anonima	13.27	11.88 to 13.28
Louisiana-Pacific Corporation	117.15	115.84 to 118.42
Lsb Industries Inc.	8.94	8.83 to 9.01
Macerich Company (The)	21.35	21.13 to 21.47
Macro Bank Inc.	90.67	83.25 to 90.78
Macy's Inc	16.58	14.63 to 16.71
Magna International, Inc.	45.05	44.39 to 45.17
MagnaChip Semiconductor Corporation	4.15	4.02 to 4.17
Main Street Capital Corporation	55.24	54.76 to 55.31
MainStay MacKay DefinedTerm Municipal Opportunitie	15.90	15.71 to 15.97
Manchester United Ltd.	17.43	17.23 to 17.60
Marathon Oil Corporation	28.55	28.43 to 29.37
Marcus & Millichap, Inc.	41.47	40.99 to 41.67
Marcus Corporation (The)	22.19	22.02 to 22.40
Markel Corporation	1757.22	1740.52 to 1788.35
Marriot Vacations Worldwide Corporation	96.00	95.38 to 97.04
Mastercard Incorporated	534.45	527.27 to 535.89
MaxLinear, Inc	18.61	18.13 to 19.28
McCormick & Company, Incorporated	81.36	80.90 to 82.13
McCormick & Company, Incorporated	81.61	81.25 to 81.90
McDonald's Corporation	296.10	295.97 to 301.90
McEwen Mining Inc.	9.13	8.59 to 9.17
MEDIFAST INC	20.98	20.79 to 21.98
Mesabi Trust	26.75	26.75 to 27.41
Methode Electronics, Inc.	12.74	12.69 to 13.23
Metropolitan Bank Holding Corp.	66.42	65.43 to 68.47
Mettler-Toledo International, Inc.	1270.63	1270.46 to 1292.88
Mexico Equity and Income Fund, Inc. (The)	8.68	8.63 to 8.68
Mexico Fund, Inc. (The)	14.01	13.88 to 14.05
MFS Charter Income Trust	6.39	6.37 to 6.40
MFS Government Markets Income Trust	3.15	3.15 to 3.16
MFS Intermediate Income Trust	2.71	2.70 to 2.72
MFS Multimarket Income Trust	4.75	4.75 to 4.77
MFS Municipal Income Trust	5.66	5.62 to 5.69
Miller Industries, Inc.	72.43	72.17 to 73.39
Miller/Howard High Income Equity Fund	12.56	12.51 to 12.59
Mitsubishi UFJ Financial Group Inc	12.14	12.07 to 12.15
Mizuho Financial Group, Inc.	5.10	5.05 to 5.11
MOGU Inc.	2.24	2.07 to 2.25
Molina Healthcare Inc	300.31	292.45 to 301.86
Molson Coors Brewing Company	61.39	61.38 to 62.13
Molson Coors Brewing Company	61.76	61.76 to 61.76
Moody's Corporation	497.53	489.91 to 500.91
Moog Inc.	210.74	210.74 to 210.74
Morgan Stanley China A Share Fund Inc.	12.98	12.94 to 13.09
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.97	7.94 to 8.02
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.71	4.70 to 4.74
Morgan Stanley India Investment Fund, Inc.	29.47	29.34 to 29.78
Mosaic Company (The)	26.77	26.02 to 26.84
Movado Group Inc.	21.31	20.92 to 21.43
MSA Safety Incorporporated	177.78	177.34 to 181.37
MSCI Inc	629.61	629.03 to 638.76
MuniVest Fund, Inc.	7.39	7.39 to 7.43
Murphy USA Inc.	546.77	540.26 to 554.23
Myers Industries, Inc.	12.53	12.22 to 12.61
National Presto Industries, Inc.	92.50	90.92 to 92.68
Natural Gas Services Group, Inc.	27.65	26.29 to 27.91
Natural Grocers by Vitamin Cottage, Inc.	43.84	43.60 to 45.04
Natural Resource Partners LP	107.54	106.03 to 109.28
Natuzzi, S.p.A.	4.78	4.76 to 5.09
Nelnet, Inc.	108.93	108.46 to 109.66
New America High Income Fund, Inc. (The)	8.31	8.28 to 8.35
New Germany Fund, Inc. (The)	8.37	8.28 to 8.39
New Mountain Finance Corporation	11.80	11.73 to 11.90
New Oriental Education & Technology Group, Inc.	63.17	61.86 to 63.17
New York Times Company (The)	55.17	54.86 to 55.66
Newpark Resources, Inc.	8.10	7.73 to 8.22
Nexa Resources S.A.	8.06	7.94 to 8.14
NextEra Energy Partners, LP	17.93	17.69 to 18.54
NGL ENERGY PARTNERS LP	4.71	4.55 to 4.78
Nike, Inc.	78.85	76.31 to 78.98
NIO Inc.	4.67	4.57 to 4.80
NL Industries, Inc.	8.31	7.92 to 8.37
Nokia Corporation	4.41	4.36 to 4.44
Nomad Foods Limited	17.74	17.51 to 17.84
Nomura Holdings Inc ADR	6.12	6.07 to 6.14
North American Construction Group Ltd.	21.07	20.87 to 21.14
Novo Nordisk A/S	111.69	110.02 to 112.52
Nutrien Ltd.	47.88	47.85 to 48.93
Nuveen AMT-Free Municipal Credit Income Fund	13.19	13.12 to 13.27
Nuveen AMT-Free Municipal Value Fund	8.92	8.88 to 8.94
Nuveen AMT-Free Municipal Value Fund	13.91	13.88 to 13.97
Nuveen AMT-Free Quality Municipal Income Fund	11.86	11.85 to 11.92
Nuveen Arizona Quality Municipal Income Fund	12.24	12.23 to 12.37
Nuveen California AMT-Free Quality Municipal Income Fund	13.08	12.97 to 13.14
Nuveen California Municipal Value Fund, Inc.	8.84	8.78 to 8.87
Nuveen California Quality Municipal Income Fund	11.85	11.82 to 11.92
Nuveen Core Equity Alpha Fund	16.14	16.10 to 16.21
Nuveen Credit Strategies Income Fund	5.93	5.91 to 5.94
Nuveen Dow 30SM Dynamic Overwrite Fund	15.64	15.62 to 15.73
Nuveen Floating Rate Income Fund	9.21	9.18 to 9.24
Nuveen Global High Income Fund	13.32	13.27 to 13.38
Nuveen Insured New York Select Tax-Free Income Portfolio	11.91	11.90 to 11.94
Nuveen Missouri Quality Municipal Income Fund	11.39	11.26 to 11.39
Nuveen Mortgage Opportunity Term Fund	18.81	18.70 to 18.93
Nuveen Multi-Market Income Fund	6.16	6.16 to 6.16
Nuveen Municipal Credit Income Fund	13.00	12.96 to 13.06
Nuveen Municipal High Income Opportunity Fund	11.57	11.51 to 11.62
Nuveen Municipal Income Fund, Inc.	9.62	9.60 to 9.69
Nuveen New Jersey Quality Municipal Income Fund	12.65	12.54 to 12.65
Nuveen New York AMT-Free Quality Municipal	11.01	11.00 to 11.06
Nuveen New York Municipal Value Fund, Inc.	8.34	8.32 to 8.44
Nuveen New York Quality Municipal Income Fund	11.63	11.60 to 11.73
Nuveen Pennsylvania Quality Municipal Income Fund	12.08	12.02 to 12.11
Nuveen Preferred & Income Opportunities Fund	8.14	8.13 to 8.16
Nuveen Preferred and Income Term Fund	20.65	20.55 to 21.07
Nuveen Quality Municipal Income Fund	12.22	12.22 to 12.36
Nuveen S&P 500 Buy-Write Income Fund	14.25	14.21 to 14.30
Nuveen S&P 500 Dynamic Overwrite Fund	17.92	17.84 to 18.00
Nuveen Select Maturities Municipal Fund	9.00	8.96 to 9.03
Nuveen Select Tax Free Income Portfolio	14.95	14.86 to 14.99
Nuveen Taxable Municipal Income Fund	16.44	16.39 to 16.50
Nuveen Virginia Quality Municipal Income Fund	13.52	13.44 to 13.67
Oil-Dri Corporation Of America	85.74	80.60 to 87.56
One Liberty Properties, Inc.	29.11	28.95 to 29.26
Ooma, Inc.	15.37	15.35 to 15.70
Oppenheimer Holdings, Inc.	63.91	62.56 to 64.40
Orchid Island Capital, Inc.	8.06	8.00 to 8.08
Orion Group Holdings, Inc.	8.64	8.26 to 8.70
Orix Corp Ads	112.60	111.75 to 112.81
Ormat Technologies, Inc.	80.19	78.87 to 80.40
Osisko Gold Royalties Ltd	20.15	19.56 to 20.16
Owens & Minor, Inc.	14.45	13.96 to 14.59
Oxford Industries, Inc.	84.11	83.15 to 84.77
Palo Alto Networks, Inc.	398.42	390.63 to 398.85
Pampa Energia S.A.	90.51	85.00 to 91.12
Panhandle Royalty Company	3.85	3.82 to 3.90
PAR Technology Corporation	77.65	77.52 to 78.60
Paramount Group, Inc.	4.88	4.85 to 4.94
Park Electrochemical Corporation	15.10	14.80 to 15.26
Park Hotels & Resorts Inc.	15.55	15.37 to 15.78
Paycom Software, Inc.	240.25	235.00 to 242.74
Pearson, Plc	16.28	16.15 to 16.29
Pebblebrook Hotel Trust	14.80	14.72 to 15.12
PennyMac Financial Services, Inc.	105.76	103.83 to 106.11
PennyMac Mortgage Investment Trust	13.47	13.41 to 13.60
Penske Automotive Group, Inc.	163.49	162.88 to 165.03
Pentair plc.	109.21	108.61 to 109.86
Penumbra, Inc.	253.66	247.55 to 259.27
Performance Food Group Company	88.92	88.81 to 89.87
Petroleo Brasileiro S.A.- Petrobras	14.60	14.23 to 14.73
Petroleo Brasileiro S.A.- Petrobras	13.55	13.22 to 13.68
PGIM Global Short Duration High Yield Fund, Inc.	12.92	12.88 to 13.04
PGIM Short Duration High Yield Fund, Inc.	14.20	14.12 to 14.31
PIMCO California Municipal Income Fund	9.69	9.68 to 9.80
Pimco California Municipal Income Fund II	6.01	6.00 to 6.05
PIMCO California Municipal Income Fund III	7.15	7.15 to 7.22
PIMCO Commercial Mortgage Securities Trust, Inc.	8.15	8.15 to 8.25
Pimco Corporate & Income Opportunity Fund	14.71	14.66 to 14.78
Pimco Corporate & Income Stategy Fund	14.10	14.05 to 14.14
PIMCO Dynamic Income Fund	19.30	19.26 to 19.30
Pimco Global Stocksplus & Income Fund	8.19	8.16 to 8.30
Pimco High Income Fund	5.09	5.07 to 5.09
PIMCO Income Strategy Fund	8.51	8.49 to 8.56
PIMCO Income Strategy Fund II	7.56	7.55 to 7.60
PIMCO Municipal Income Fund	9.68	9.66 to 9.96
Pimco Municipal Income Fund II	8.71	8.67 to 8.80
Pimco New York Municipal Income Fund II	7.59	7.58 to 7.65
PIMCO New York Municipal Income Fund III	6.04	6.02 to 6.09
PIMCO Strategic Income Fund, Inc.	7.80	7.79 to 7.97
Pioneer Floating Rate Trust	9.93	9.89 to 9.93
Pioneer High Income Trust	7.97	7.96 to 7.98
Pioneer Municipal High Income Advantage Trust	8.82	8.77 to 8.84
Pioneer Municipal High Income Trust	9.69	9.67 to 9.74
Pitney Bowes Inc.	7.95	7.88 to 8.05
PJT Partners Inc.	164.50	159.57 to 165.29
Plains All American Pipeline, L.P.	17.89	17.73 to 18.04
Plains Group Holdings, L.P.	19.29	19.12 to 19.38
Planet Fitness, Inc.	102.01	100.55 to 102.88
Post Holdings, Inc.	118.82	117.59 to 119.89
PPlus Trust	23.00	23.00 to 23.00
Prestige Consumer Healthcare Inc.	83.55	83.51 to 84.74
Principal Real Estate Income Fund	10.64	10.64 to 10.80
ProAssurance Corporation	16.76	16.52 to 16.84
ProPetro Holding Corp.	9.67	9.00 to 9.73
PROS Holdings, Inc.	24.32	24.29 to 25.00
Proto Labs, Inc.	44.37	43.87 to 44.88
Prudential Public Limited Company	17.12	17.03 to 17.27
PT Telekomunikasi Indonesia, Tbk	17.62	17.48 to 17.90
Pure Storage, Inc.	62.00	60.80 to 62.87
Putnam Managed Municipal Income Trust	6.39	6.37 to 6.43
Putnam Master Intermediate Income Trust	3.32	3.31 to 3.34
Putnam Municipal Opportunities Trust	10.69	10.67 to 10.84
Putnam Premier Income Trust	3.60	3.58 to 3.63
PVH Corp.	109.76	108.77 to 110.97
Q2 Holdings, Inc.	106.99	105.79 to 108.09
Quad Graphics, Inc	8.56	8.48 to 8.76
Quanta Services, Inc.	334.25	323.13 to 334.29
Qudian Inc.	2.96	2.93 to 3.05
Qwest Corporation	18.49	18.40 to 18.71
Qwest Corporation	3.06	3.06 to 3.09
Ralph Lauren Corporation	227.41	224.82 to 230.00
Range Resources Corporation	35.98	34.19 to 36.03
Rayonier Inc.	30.99	30.62 to 31.09
RE/MAX Holdings, Inc.	12.57	12.39 to 12.64
Regal Beloit Corporation	335.42	332.28 to 337.32
Regional Management Corp.	33.95	33.57 to 34.29
Regis Corporation	23.59	21.90 to 23.82
RELX PLC	47.34	47.34 to 47.90
RenaissanceRe Holdings Ltd.	270.78	268.24 to 271.58
ResMed Inc.	245.78	242.06 to 246.01
Restaurant Brands International Inc.	69.80	69.22 to 70.78
REV Group, Inc.	33.69	32.32 to 35.96
RH	398.95	390.48 to 403.39
Ringcentral, Inc.	41.82	40.22 to 42.16
Rio Tinto Plc	64.98	64.56 to 65.12
Ritchie Bros. Auctioneers Incorporated	96.01	95.79 to 96.85
RiverNorth Opportunistic Municipal Income Fund, Inc.	16.04	16.03 to 16.12
RiverNorth Opportunities Fund, Inc.	12.54	12.41 to 12.60
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.64	8.56 to 8.65
RLJ Lodging Trust	10.53	10.49 to 10.66
Robert Half International Inc.	75.19	74.98 to 76.24
Rockwell Automation, Inc.	297.38	295.61 to 299.92
Rogers Corporation	106.30	105.80 to 108.78
Royal Bank Of Canada	126.04	125.97 to 126.93
Royal Caribbean Cruises Ltd.	245.52	245.20 to 250.00
Royce Global Value Trust, Inc.	12.00	11.98 to 12.06
Royce Micro-Cap Trust, Inc.	10.31	10.27 to 10.36
Royce Value Trust, Inc.	16.66	16.53 to 16.83
RPC, Inc.	6.30	6.04 to 6.37
RPT Realty	2.97	2.93 to 3.00
Ryman Hospitality Properties, Inc.	117.04	116.54 to 118.74
S&P Global Inc.	516.27	509.76 to 519.85
Sabine Royalty Trust	66.67	65.89 to 66.96
Salesforce.com Inc	354.85	352.00 to 360.20
San Juan Basin Royalty Trust	4.24	4.03 to 4.37
SAP SE	249.53	246.27 to 250.98
Scudder Municiple Income Trust	9.99	9.96 to 10.01
Scudder Strategic Municiple Income Trust	10.08	10.06 to 10.09
Sea Limited	116.67	111.95 to 117.01
SEACOR Marine Holdings Inc.	6.81	6.48 to 7.06
Sealed Air Corporation	36.11	36.05 to 37.20
Select Energy Services, Inc.	14.60	14.27 to 14.88
Sequans Communications S.A.	3.06	3.01 to 3.13
Seritage Growth Properties	4.34	4.24 to 4.47
ServiceMaster Global Holdings, Inc.	12.38	12.15 to 14.99
ServiceNow, Inc.	1147.18	1136.04 to 1157.90
Shake Shack, Inc.	138.17	135.57 to 138.45
Shopify Inc.	117.37	114.16 to 117.86
Shutterstock, Inc.	32.46	32.10 to 32.94
Simpson Manufacturing Company, Inc.	190.01	185.79 to 191.25
SiteOne Landscape Supply, Inc.	147.12	146.83 to 150.22
Skechers U.S.A., Inc.	71.01	69.91 to 71.22
Skyline Champion Corporation	108.92	108.04 to 110.09
Smartsheet Inc.	56.04	55.97 to 56.10
Smith & Nephew SNATS, Inc.	25.76	25.38 to 25.80
Snap Inc.	12.00	11.99 to 12.74
Sociedad Quimica y Minera S.A.	40.16	39.54 to 40.38
SolarWinds Corporation	14.73	14.26 to 14.81
Sonic Automotive, Inc.	67.20	66.50 to 68.43
Sonoco Products Company	52.02	51.40 to 52.04
Source Capital, Inc.	44.98	44.68 to 45.50
Southern Copper Corporation	103.51	101.77 to 104.52
Southwest Airlines Company	33.58	33.40 to 34.07
Spartan Energy Acquisition Corp	101.32	101.32 to 101.32
Special Opportunities Fund Inc.	15.51	15.27 to 15.62
Spectrum Brands Holdings, Inc.	91.09	90.85 to 93.33
Spirit Aerosystems Holdings, Inc.	32.72	32.33 to 33.00
Spotify Technology S.A.	476.91	469.50 to 478.94
Square, Inc.	98.19	95.51 to 98.99
Standard Motor Products, Inc.	34.21	33.86 to 34.35
Standex International Corporation	209.24	207.92 to 212.65
Stanley Black & Decker, Inc.	26.14	26.14 to 26.22
STARWOOD PROPERTY TRUST, INC.	20.16	20.08 to 20.38
State Street Corporation	99.27	98.53 to 101.91
Steel Partners Holdings LP	42.32	41.14 to 42.36
STMicroelectronics N.V.	26.26	26.06 to 26.51
Stone Harbor Emerging Markets Income Fund	5.04	5.03 to 5.08
Stoneridge, Inc.	6.62	6.46 to 6.71
STRATS Trust	9.93	9.90 to 9.94
STRATS Trust	24.84	24.83 to 24.84
STRATS Trust	22.99	22.99 to 22.99
Suburban Propane Partners, L.P.	18.85	18.80 to 19.20
Sumitomo Mitsui Financial Group Inc	15.08	14.99 to 15.12
Summit Hotel Properties, Inc.	6.83	6.80 to 6.95
Summit Materials, Inc.	50.93	50.91 to 51.06
Sunstone Hotel Investors, Inc.	12.23	12.15 to 12.30
Suzano Papel e Celulose S.A.	10.69	10.59 to 10.84
Swiss Helvetia Fund, Inc. (The)	7.95	7.91 to 7.95
Synchrony Financial	68.53	66.60 to 68.63
Synnex Corporation	123.12	121.61 to 123.65
Synthetic Fixed-Income Securities, Inc.	24.90	24.90 to 25.04
Synthetic Fixed-Income Securities, Inc.	24.90	24.90 to 24.96
Synthetic Fixed-Income Securities, Inc.	22.84	22.84 to 22.84
Sysco Corporation	80.35	80.23 to 81.25
Taiwan Fund, Inc. (The)	45.36	44.60 to 45.36
Taiwan Semiconductor Manufacturing Company Ltd.	194.60	193.26 to 196.00
Takeda Pharmaceutical Company Limited	13.56	13.51 to 13.62
TAL Education Group	10.31	10.02 to 10.31
Tapestry, Inc.	62.30	61.35 to 62.61
Target Corporation	135.98	134.51 to 137.74
TCW Strategic Income Fund, Inc.	5.08	5.05 to 5.09
TechnipFMC plc	30.93	29.96 to 31.16
TEGNA Inc.	5.46	5.09 to 5.53
TEGNA Inc.	18.68	18.45 to 18.83
Tekla Life Sciences Investors	14.19	14.10 to 14.27
Teladoc Health, Inc.	10.58	10.33 to 10.73
Telecom Argentina Stet - France Telecom S.A.	13.75	13.20 to 14.14
Teledyne Technologies Incorporated	474.82	472.64 to 477.77
Telephone and Data Systems, Inc.	29.71	29.61 to 29.76
Telephone and Data Systems, Inc.	34.09	33.04 to 34.11
Templeton Dragon Fund, Inc.	8.68	8.58 to 8.74
Templeton Emerging Markets Fund	12.81	12.55 to 12.88
Templeton Emerging Markets Income Fund, Inc.	5.43	5.39 to 5.44
Tempur Sealy International, Inc.	55.47	55.24 to 55.81
Tenaris S.A.	39.08	38.46 to 39.21
Tencent Music Entertainment Group	11.78	11.67 to 12.37
Tennessee Valley Authority	22.47	22.32 to 22.54
Teradata Corporation	32.57	32.18 to 32.76
Terreno Realty Corporation	63.14	62.60 to 63.78
Teva Pharmaceutical Industries Limited	17.45	17.23 to 17.55
The AES Corporation	13.59	13.51 to 13.79
The Blackstone Group L.P.	192.41	191.05 to 194.00
The Central and Eastern Europe Fund, Inc.	12.13	12.13 to 12.49
The Charles Schwab Corporation	82.41	81.92 to 82.72
The Gabelli Healthcare & Wellness Trust	10.35	10.34 to 10.46
The GDL Fund	8.08	8.02 to 8.17
Thermo Fisher Scientific Inc	534.36	533.64 to 540.03
Thermon Group Holdings, Inc.	32.32	32.32 to 33.25
Thomson Reuters Corp	168.56	168.40 to 172.00
Timken Company (The)	77.30	76.75 to 78.26
Titan International, Inc.	8.01	7.61 to 8.02
TJX Companies, Inc. (The)	126.81	126.57 to 127.91
Toro Company (The)	88.44	88.08 to 89.50
Townsquare Media, Inc.	10.06	10.00 to 10.22
Toyota Motor Corp Ltd Ord	178.15	176.48 to 178.44
TPG RE Finance Trust, Inc.	9.04	8.92 to 9.11
TPG Specialty Lending, Inc.	21.40	21.35 to 21.47
TransAlta Corporation	13.19	13.05 to 13.50
Transportadora De Gas Sa Ord B	30.12	28.33 to 30.62
TransUnion	100.42	97.37 to 100.55
Tredegar Corporation	8.13	7.97 to 8.28
Trex Company, Inc.	79.88	76.91 to 80.74
Tri Continental Corporation	34.19	34.11 to 34.60
TriNet Group, Inc.	94.86	94.27 to 96.34
Trinity Industries, Inc.	37.91	37.88 to 39.00
Trinseo S.A.	6.09	5.95 to 6.70
TriplePoint Venture Growth BDC Corp.	8.19	8.17 to 8.30
TrueBlue, Inc.	8.93	8.70 to 8.99
Turning Point Brands, Inc.	63.45	63.24 to 64.87
Twilio Inc.	112.99	108.32 to 113.33
Two Harbors Investments Corp	11.93	11.86 to 11.99
Tyler Technologies, Inc.	625.02	618.64 to 635.48
UBS AG	32.18	31.97 to 32.26
UGI Corporation	28.64	28.30 to 28.81
Under Armour, Inc.	9.18	8.97 to 9.18
Under Armour, Inc.	10.30	10.02 to 10.31
Unilever PLC	58.78	58.72 to 59.24
Universal Technical Institute Inc	26.10	26.04 to 26.65
US Foods Holding Corp.	69.87	69.46 to 70.24
V.F. Corporation	21.28	21.00 to 21.67
Vail Resorts, Inc.	192.57	192.41 to 196.45
Valvoline Inc.	39.66	39.46 to 40.13
Veeva Systems Inc.	233.85	233.43 to 250.63
Viad Corp	44.84	44.35 to 45.13
Vipshop Holdings Limited	13.78	13.66 to 14.30
Virtus Global Multi-Sector Income Fund	8.07	8.06 to 8.15
Visa Inc.	313.79	311.21 to 315.55
Vishay Intertechnology, Inc.	18.03	17.90 to 18.65
Vishay Precision Group, Inc.	24.82	24.01 to 25.12
Vista Outdoor Inc.	44.63	44.56 to 44.72
Vornado Realty Trust	44.73	44.31 to 45.62
Voya Emerging Markets High Income Dividend Equity Fund	5.20	5.18 to 5.20
Wabash National Corporation	20.10	19.89 to 20.63
Walmart Inc.	94.96	94.50 to 95.69
Waters Corporation	385.27	384.39 to 397.02
Watsco, Inc.	535.00	535.00 to 535.00
Watts Water Technologies, Inc.	221.46	220.41 to 222.70
Wayfair Inc.	54.93	54.39 to 56.12
Weis Markets, Inc.	72.18	71.84 to 73.16
Wells Fargo Global Dividend Opportunity Fund	5.08	5.06 to 5.11
Western Asset Bond Fund	11.19	11.14 to 11.28
Western Asset Emerging Markets Debt Fund Inc	10.11	10.07 to 10.14
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.70	11.69 to 11.79
Western Asset Global High Income Fund Inc	6.80	6.78 to 6.86
Western Asset High Income Fund II Inc.	4.48	4.46 to 4.50
Western Asset High Income Opportunity Fund, Inc.	3.99	3.98 to 3.99
Western Asset High Yield Defined Opportunity Fund Inc.	12.21	12.19 to 12.26
Western Asset Intermediate Muni Fund Inc	8.14	8.12 to 8.22
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.87	16.83 to 16.91
Western Asset Investment Grade Income Fund Inc.	12.65	12.57 to 12.84
Western Asset Managed Municipals Fund, Inc.	10.59	10.57 to 10.64
Western Asset Mortgage Defined Opportunity Fund Inc	12.28	12.07 to 12.32
Western Asset Municipal High Income Fund, Inc.	7.13	7.07 to 7.14
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.26	8.22 to 8.30
Westinghouse Air Brake Technologies Corporation	203.85	203.59 to 206.05
Westlake Chemical Partners LP	24.10	23.82 to 24.18
Wheaton Precious Metals Corp.	64.05	61.91 to 64.06
Whirlpool Corporation	124.37	123.89 to 126.30
White Mountains Insurance Group, Ltd.	1970.95	1939.69 to 1976.50
Williams-Sonoma, Inc.	190.57	187.21 to 192.33
Wolverine World Wide, Inc.	24.25	23.52 to 24.64
Workiva Inc.	104.66	103.00 to 105.03
Worthington Industries, Inc.	40.86	40.71 to 41.37
WPP plc	56.37	55.81 to 56.39
Wyndham Hotels & Resorts, Inc.	103.86	101.89 to 104.82
X Financial	8.21	7.82 to 8.28
Xenia Hotels & Resorts, Inc.	16.21	16.20 to 16.50
Xerox Corporation	8.86	8.81 to 9.08
XPO Logistics, Inc.	158.13	155.20 to 158.39
Yelp Inc.	40.61	40.41 to 40.97
YETI Holdings, Inc.	44.80	44.19 to 45.25
Yirendai Ltd.	4.88	4.83 to 5.13
YPF Sociedad Anonima	43.12	40.20 to 43.49
Yum China Holdings, Inc.	49.45	48.72 to 49.60
Yum! Brands, Inc.	138.54	137.79 to 139.06
Zoetis Inc.	177.17	175.81 to 178.38
Zuora, Inc.	9.95	9.94 to 9.97

NSE Gainers NSE Losers COMMODITY Gainers BSE Gainers BSE Losers BSE Scanner CLOSED NEAR HIGH BSE Scanner CLOSED NEAR LOW

Munafa NEWS

Feed

USA Scanner UPTRENDING forming stock list

4473 stocks found forming UPTRENDING

Back to top | Use Dark Theme