Company | Close | Range |
1-800 FLOWERS.COM, Inc.
| 5.12 | 5.00 to 5.25 |
360 Finance, Inc.
| 42.81 | 42.38 to 43.75 |
ACADIA Pharmaceuticals Inc.
| 22.71 | 22.54 to 23.24 |
Advanced Energy Industries, Inc.
| 128.63 | 127.60 to 131.29 |
Advanced Micro Devices, Inc.
| 128.24 | 127.55 to 132.81 |
AdvisorShares Dorsey Wright Short ETF
| 7.56 | 7.47 to 7.58 |
AdvisorShares Vice ETF
| 36.28 | 35.91 to 36.36 |
Aemetis, Inc
| 2.17 | 2.11 to 2.29 |
AeroVironment, Inc.
| 189.65 | 186.76 to 193.55 |
Aethlon Medical, Inc.
| 1.58 | 1.57 to 1.71 |
Affimed N.V.
| 0.18 | 0.17 to 0.24 |
Agios Pharmaceuticals, Inc.
| 34.41 | 33.88 to 35.88 |
AGNC Investment Corp.
| 9.24 | 9.24 to 9.33 |
AGNC Investment Corp.
| 25.67 | 25.64 to 25.81 |
Air T, Inc.
| 22.22 | 22.22 to 24.92 |
Akamai Technologies, Inc.
| 78.38 | 77.62 to 79.31 |
Akebia Therapeutics, Inc.
| 3.68 | 3.52 to 3.68 |
Aldeyra Therapeutics, Inc.
| 3.05 | 3.01 to 3.29 |
Align Technology, Inc.
| 181.79 | 180.56 to 183.97 |
Alliance Resource Partners, L.P.
| 25.99 | 25.92 to 26.48 |
Allot Ltd.
| 9.02 | 8.78 to 9.43 |
Alnylam Pharmaceuticals, Inc.
| 309.70 | 308.78 to 314.50 |
Alpha and Omega Semiconductor Limited
| 24.12 | 23.72 to 24.70 |
Altimmune, Inc.
| 7.03 | 6.64 to 7.52 |
Altisource Portfolio Solutions S.A.
| 10.80 | 9.99 to 11.14 |
Amedisys Inc
| 97.46 | 97.35 to 98.00 |
American Public Education, Inc.
| 29.79 | 29.12 to 30.06 |
American Resources Corporation
| 0.92 | 0.89 to 1.03 |
AmeriServ Financial Inc.
| 2.94 | 2.90 to 2.94 |
Amkor Technology, Inc.
| 20.16 | 19.79 to 20.68 |
Analog Devices, Inc.
| 228.35 | 225.57 to 232.02 |
AnaptysBio, Inc.
| 23.17 | 22.50 to 23.45 |
Anavex Life Sciences Corp.
| 9.09 | 8.81 to 9.30 |
ANI Pharmaceuticals, Inc.
| 65.56 | 64.75 to 65.92 |
Anixa Biosciences, Inc.
| 3.38 | 3.31 to 3.60 |
AppFolio, Inc.
| 223.29 | 221.17 to 225.78 |
Apple Inc.
| 201.00 | 196.85 to 201.70 |
Applied DNA Sciences Inc
| 5.29 | 4.74 to 5.50 |
Applied Materials, Inc.
| 169.46 | 165.91 to 175.37 |
Applied Optoelectronics, Inc.
| 23.45 | 20.04 to 23.62 |
Apyx Medical Corporation
| 2.00 | 1.77 to 2.00 |
ArcBest Corporation
| 68.78 | 67.97 to 69.77 |
Art's-Way Manufacturing Co., Inc.
| 1.90 | 1.84 to 1.91 |
Arvinas, Inc.
| 7.44 | 7.22 to 7.59 |
Ascendis Pharma A/S
| 176.90 | 170.37 to 177.21 |
Assembly Biosciences, Inc.
| 17.39 | 16.50 to 17.51 |
Astrotech Corporation
| 5.85 | 5.82 to 5.85 |
ATA Inc.
| 2.48 | 2.20 to 2.51 |
Atlantic American Corporation
| 1.92 | 1.88 to 1.97 |
Auburn National Bancorporation, Inc.
| 22.93 | 21.25 to 22.93 |
AudioCodes Ltd.
| 9.44 | 9.29 to 9.53 |
Aurora Mobile Limited
| 10.89 | 10.51 to 11.10 |
Autodesk, Inc.
| 297.21 | 295.08 to 299.70 |
Aviat Networks, Inc.
| 22.60 | 22.38 to 22.87 |
Avis Budget Group, Inc.
| 134.44 | 130.70 to 135.33 |
Aware, Inc.
| 1.87 | 1.80 to 1.99 |
Axcelis Technologies, Inc.
| 66.02 | 64.62 to 68.58 |
Aytu BioScience, Inc.
| 2.00 | 1.95 to 2.02 |
B. Riley Financial, Inc.
| 11.28 | 11.03 to 11.90 |
B.O.S. Better Online Solutions
| 4.79 | 4.74 to 5.00 |
BancFirst Corporation
| 26.00 | 26.00 to 26.00 |
Bank OZK
| 45.31 | 45.01 to 45.62 |
BankFinancial Corporation
| 11.62 | 11.37 to 11.85 |
Bankwell Financial Group, Inc.
| 35.18 | 34.76 to 35.30 |
BayCom Corp
| 26.82 | 26.40 to 27.00 |
Beasley Broadcast Group, Inc.
| 4.66 | 4.50 to 5.26 |
Bel Fuse Inc.
| 80.50 | 78.91 to 82.15 |
Bel Fuse Inc.
| 90.51 | 87.72 to 91.17 |
Berry Petroleum Corporation
| 3.30 | 3.22 to 3.37 |
BeyondSpring, Inc.
| 3.17 | 3.05 to 3.28 |
Bilibili Inc.
| 19.74 | 19.72 to 20.20 |
BioSig Technologies, Inc.
| 6.70 | 6.30 to 7.11 |
BJ's Restaurants, Inc.
| 45.99 | 45.20 to 46.26 |
Blink Charging Co.
| 0.93 | 0.91 to 0.98 |
Bloomin' Brands, Inc.
| 9.51 | 8.98 to 9.58 |
Blue Bird Corporation
| 41.97 | 41.81 to 42.41 |
bluebird bio, Inc.
| 4.97 | 4.67 to 5.03 |
Blueprint Medicines Corporation
| 128.20 | 128.00 to 128.30 |
Brainstorm Cell Therapeutics Inc.
| 1.22 | 1.17 to 1.32 |
Bridgewater Bancshares, Inc.
| 15.02 | 14.95 to 15.15 |
Brighthouse Financial, Inc.
| 58.86 | 58.53 to 60.10 |
Broadway Financial Corporation
| 6.26 | 6.05 to 6.26 |
Builders FirstSource, Inc.
| 114.82 | 109.06 to 115.20 |
Cadiz, Inc.
| 3.05 | 2.99 to 3.11 |
Caesars Entertainment Corporation
| 28.15 | 27.79 to 28.76 |
Caesarstone Ltd.
| 1.98 | 1.98 to 2.16 |
Calavo Growers, Inc.
| 27.75 | 27.05 to 27.83 |
Cal-Maine Foods, Inc.
| 102.10 | 101.76 to 104.49 |
Calumet Specialty Products Partners, L.P.
| 16.37 | 16.20 to 16.71 |
Camtek Ltd.
| 73.95 | 72.54 to 75.98 |
Canterbury Park Holding Corporation
| 18.90 | 18.00 to 19.49 |
Capital Southwest Corporation
| 21.24 | 21.20 to 21.41 |
Cardlytics, Inc.
| 1.74 | 1.72 to 1.85 |
Career Education Corporation
| 28.49 | 28.18 to 29.68 |
CareTrust REIT, Inc.
| 30.05 | 29.52 to 30.19 |
CarGurus, Inc.
| 32.10 | 31.62 to 32.15 |
Carver Bancorp, Inc.
| 1.67 | 1.59 to 1.70 |
Caseys General Stores, Inc.
| 500.27 | 498.71 to 511.80 |
Catalyst Biosciences, Inc.
| 15.00 | 14.89 to 15.99 |
CBAK Energy Technology, Inc.
| 1.15 | 1.13 to 1.16 |
Celldex Therapeutics, Inc.
| 20.50 | 20.10 to 21.26 |
Cellectis S.A.
| 1.47 | 1.36 to 1.47 |
Celsius Holdings, Inc.
| 43.37 | 42.96 to 44.45 |
Cemtrex Inc.
| 1.04 | 1.01 to 1.05 |
Century Casinos, Inc.
| 2.45 | 2.38 to 2.52 |
CEVA, Inc.
| 20.64 | 20.00 to 21.95 |
Champions Oncology, Inc.
| 8.29 | 8.12 to 8.58 |
Checkpoint Therapeutics, Inc.
| 4.26 | 4.23 to 4.28 |
China Natural Resources, Inc.
| 4.02 | 3.93 to 4.54 |
China SXT Pharmaceuticals, Inc.
| 1.84 | 1.84 to 1.90 |
Cirrus Logic, Inc.
| 104.34 | 102.72 to 105.80 |
Cisco Systems, Inc.
| 66.32 | 65.72 to 66.65 |
Citius Pharmaceuticals, Inc.
| 1.08 | 0.88 to 1.24 |
Clarus Corporation
| 3.51 | 3.48 to 3.56 |
Clean Energy Fuels Corp.
| 1.90 | 1.89 to 1.99 |
Clearfield, Inc.
| 40.01 | 39.19 to 40.26 |
ClearOne, Inc.
| 5.80 | 5.06 to 8.91 |
Clearside Biomedical, Inc.
| 0.84 | 0.78 to 0.85 |
CLPS Incorporation
| 1.00 | 0.95 to 1.04 |
CME Group Inc.
| 273.99 | 263.20 to 274.28 |
CNB Financial Corporation
| 21.89 | 21.60 to 22.14 |
Coda Octopus Group, Inc.
| 7.69 | 7.20 to 7.69 |
Coffee Holding Co., Inc.
| 4.40 | 4.38 to 4.73 |
Coherent, Inc.
| 81.20 | 80.64 to 83.76 |
Collegium Pharmaceutical, Inc.
| 29.83 | 29.24 to 29.97 |
Colliers International Group Inc.
| 128.88 | 128.13 to 131.01 |
CommScope Holding Company, Inc.
| 6.32 | 6.05 to 6.42 |
Comstock Holding Companies, Inc.
| 10.13 | 10.02 to 10.24 |
Comtech Telecommunications Corp.
| 2.23 | 2.05 to 2.38 |
Consolidated Water Co. Ltd.
| 29.12 | 28.97 to 29.74 |
Corcept Therapeutics Incorporated
| 71.38 | 69.47 to 72.00 |
CoStar Group, Inc.
| 79.65 | 79.48 to 80.98 |
CPI Card Group Inc.
| 22.95 | 22.75 to 23.31 |
CPS Technologies Corp.
| 2.99 | 2.56 to 3.00 |
Cracker Barrel Old Country Store, Inc.
| 59.60 | 58.21 to 59.83 |
Credit Acceptance Corporation
| 502.25 | 499.45 to 506.70 |
CRISPR Therapeutics AG
| 44.25 | 43.50 to 45.14 |
Cross Country Healthcare, Inc.
| 14.03 | 13.99 to 14.73 |
Cue Biopharma, Inc.
| 0.70 | 0.62 to 0.74 |
Cyclacel Pharmaceuticals, Inc.
| 5.30 | 5.00 to 5.30 |
Cytosorbents Corporation
| 1.18 | 1.12 to 1.28 |
Daktronics, Inc.
| 14.23 | 14.10 to 14.42 |
Data I/O Corporation
| 2.85 | 2.82 to 3.04 |
Dave & Buster's Entertainment, Inc.
| 32.77 | 31.65 to 32.90 |
Dawson Geophysical Company
| 2.06 | 1.90 to 2.35 |
DBV Technologies S.A.
| 9.40 | 9.39 to 9.67 |
Del Taco Restaurants, Inc.
| 10.69 | 10.60 to 10.72 |
Del Taco Restaurants, Inc.
| 0.94 | 0.86 to 0.98 |
Denny's Corporation
| 4.14 | 4.09 to 4.29 |
Deswell Industries, Inc.
| 2.45 | 2.42 to 2.46 |
Diamondback Energy, Inc.
| 148.85 | 148.11 to 150.70 |
Digital Turbine, Inc.
| 5.76 | 5.72 to 6.86 |
Diodes Incorporated
| 51.00 | 50.05 to 51.10 |
DLH Holdings Corp.
| 5.45 | 5.45 to 5.56 |
DMC Global Inc.
| 7.82 | 7.80 to 8.08 |
Dogness (International) Corporation
| 29.45 | 28.30 to 29.89 |
Dollar Tree, Inc.
| 98.71 | 97.00 to 99.23 |
Donegal Group, Inc.
| 19.40 | 17.37 to 20.46 |
Duluth Holdings Inc.
| 2.02 | 2.00 to 2.07 |
DURECT Corporation
| 0.69 | 0.63 to 0.69 |
DXP Enterprises, Inc.
| 81.90 | 79.05 to 82.22 |
E.W. Scripps Company (The)
| 3.12 | 2.94 to 3.22 |
East West Bancorp, Inc.
| 95.08 | 93.94 to 95.27 |
EchoStar Corporation
| 25.12 | 25.00 to 26.15 |
Editas Medicine, Inc.
| 2.22 | 2.15 to 2.38 |
eGain Corporation
| 6.41 | 6.25 to 6.56 |
El Pollo Loco Holdings, Inc.
| 11.20 | 10.31 to 11.34 |
Elbit Systems Ltd.
| 438.47 | 425.00 to 441.46 |
Electronic Arts Inc.
| 150.56 | 149.91 to 152.63 |
Eltek Ltd.
| 10.82 | 10.33 to 10.82 |
Encore Capital Group Inc
| 38.60 | 38.25 to 38.82 |
Enstar Group Limited
| 336.50 | 335.49 to 336.78 |
Enstar Group Limited
| 20.51 | 20.33 to 20.51 |
ePlus inc.
| 71.79 | 70.84 to 72.05 |
Epsilon Energy Ltd.
| 8.31 | 8.19 to 8.50 |
ESSA Pharma Inc.
| 1.73 | 1.70 to 1.74 |
Establishment Labs Holdings Inc.
| 37.81 | 37.22 to 38.84 |
EuroDry Ltd.
| 8.99 | 8.99 to 9.28 |
Euroseas Ltd.
| 44.78 | 44.50 to 47.00 |
Everspin Technologies, Inc.
| 6.02 | 6.01 to 6.16 |
EVINE Live Inc.
| 5.73 | 5.46 to 5.75 |
Evogene Ltd.
| 1.46 | 1.40 to 1.57 |
eXp World Holdings, Inc.
| 9.00 | 8.93 to 9.15 |
Expeditors International of Washington, Inc.
| 113.63 | 112.94 to 114.45 |
Extreme Networks, Inc.
| 16.63 | 16.45 to 16.81 |
Eyegate Pharmaceuticals, Inc.
| 35.23 | 35.23 to 35.23 |
Eyenovia, Inc.
| 4.21 | 3.68 to 4.68 |
Farmers & Merchants Bancorp, Inc.
| 23.92 | 23.51 to 24.28 |
FARO Technologies, Inc.
| 43.72 | 43.72 to 43.86 |
FibroGen, Inc
| 5.75 | 5.26 to 5.80 |
Fifth Third Bancorp
| 39.34 | 38.91 to 39.40 |
Fifth Third Bancorp
| 25.72 | 25.63 to 25.85 |
First Citizens BancShares, Inc.
| 1870.32 | 1855.89 to 1874.17 |
First Trust Alternative Absolute Return Strategy ETF
| 28.54 | 28.42 to 28.61 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 34.46 | 34.46 to 35.00 |
First Trust Brazil AlphaDEX Fund
| 11.67 | 11.67 to 11.89 |
First Trust California Municipal High income ETF
| 48.04 | 47.89 to 48.05 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 49.30 | 49.30 to 49.30 |
First Trust Emerging Markets Local Currency Bond ETF
| 28.40 | 28.20 to 28.50 |
First Trust Enhanced Short Maturity ETF
| 59.95 | 59.94 to 59.96 |
First Trust Global Tactical Commodity Strategy Fund
| 25.85 | 25.78 to 25.93 |
First Trust High Yield Long/Short ETF
| 41.60 | 41.52 to 41.64 |
First Trust Indxx Global Natural Resources Income ETF
| 14.33 | 14.33 to 14.44 |
First Trust Large Cap Core AlphaDEX Fund
| 106.87 | 106.69 to 107.30 |
First Trust Large Cap Growth AlphaDEX Fund
| 145.08 | 144.56 to 145.78 |
First Trust Large Cap Value AlphaDEX Fund
| 77.36 | 77.22 to 77.63 |
First Trust Low Duration Opportunities ETF
| 49.16 | 48.95 to 49.18 |
First Trust Low Duration Strategic Focus ETF
| 18.97 | 18.94 to 18.97 |
First Trust Managed Municipal ETF
| 49.80 | 49.74 to 49.83 |
First Trust Mid Cap Growth AlphaDEX Fund
| 80.21 | 79.96 to 80.53 |
First Trust Mid Cap Value AlphaDEX Fund
| 50.87 | 50.64 to 51.00 |
First Trust Multi Cap Value AlphaDEX Fund
| 80.14 | 80.13 to 80.14 |
First Trust Municipal High Income ETF
| 46.77 | 46.67 to 46.90 |
First Trust Nasdaq Bank ETF
| 31.51 | 31.37 to 31.54 |
First Trust Nasdaq Oil & Gas ETF
| 28.72 | 28.58 to 28.84 |
First Trust Nasdaq Semiconductor ETF
| 91.31 | 89.84 to 92.52 |
First Trust NASDAQ Technology Dividend Index Fund
| 85.83 | 85.71 to 86.88 |
First Trust Senior Loan Fund ETF
| 46.01 | 45.96 to 46.02 |
First Trust SSI Strategic Convertible Securities ETF
| 37.60 | 37.50 to 37.80 |
First Trust TCW Opportunistic Fixed Income ETF
| 43.63 | 43.27 to 44.57 |
First US Bancshares, Inc.
| 12.74 | 12.70 to 12.85 |
First Western Financial, Inc.
| 21.20 | 20.80 to 21.39 |
FirstCash, Inc.
| 129.56 | 128.47 to 129.65 |
Flex Ltd.
| 46.03 | 45.60 to 46.73 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 48.38 | 48.28 to 48.40 |
Flexsteel Industries, Inc.
| 35.74 | 35.07 to 37.48 |
Formula Systems (1985) Ltd.
| 113.00 | 113.00 to 113.30 |
Forward Air Corporation
| 22.18 | 22.05 to 22.81 |
Freightcar America, Inc.
| 8.58 | 8.37 to 8.63 |
Frequency Electronics, Inc.
| 21.22 | 21.21 to 22.99 |
frontdoor, inc.
| 58.55 | 57.45 to 58.78 |
Fuel Tech, Inc.
| 2.14 | 1.95 to 2.19 |
Full House Resorts, Inc.
| 3.89 | 3.74 to 4.06 |
G. Willi-Food International, Ltd.
| 16.91 | 16.91 to 17.12 |
Galectin Therapeutics Inc.
| 2.42 | 1.85 to 3.90 |
Galmed Pharmaceuticals Ltd.
| 1.87 | 1.81 to 1.90 |
Gaming and Leisure Properties, Inc.
| 46.68 | 45.69 to 46.88 |
GDS Holdings Limited
| 27.05 | 26.50 to 27.24 |
Geospace Technologies Corporation
| 11.49 | 8.62 to 11.96 |
Gevo, Inc.
| 1.28 | 1.28 to 1.38 |
Gilat Satellite Networks Ltd.
| 6.49 | 6.28 to 6.49 |
Gladstone Commercial Corporation
| 20.62 | 20.62 to 20.63 |
Gladstone Land Corporation
| 10.18 | 10.05 to 10.24 |
Global Indemnity Limited
| 32.51 | 32.51 to 32.58 |
Global X FinTech ETF
| 32.09 | 32.02 to 32.38 |
Global X MSCI SuperDividend EAFE ETF
| 17.75 | 17.72 to 17.90 |
Global X Social Media ETF
| 51.60 | 51.51 to 52.31 |
Global X SuperDividend Alternatives ETF
| 11.52 | 11.48 to 11.57 |
Global X SuperDividend REIT ETF
| 20.82 | 20.82 to 21.00 |
Gogo Inc.
| 14.15 | 13.99 to 14.70 |
Golden Entertainment, Inc.
| 28.98 | 28.39 to 29.27 |
Good Times Restaurants Inc.
| 1.79 | 1.74 to 1.81 |
GoPro, Inc.
| 0.91 | 0.87 to 0.93 |
Gossamer Bio, Inc.
| 1.44 | 1.27 to 1.44 |
Grand Canyon Education, Inc.
| 188.59 | 188.31 to 190.31 |
Great Lakes Dredge & Dock Corporation
| 11.71 | 11.56 to 11.92 |
Green Brick Partners, Inc.
| 60.73 | 59.84 to 61.03 |
Green Plains, Inc.
| 5.67 | 5.53 to 5.83 |
Greenpro Capital Corp.
| 1.80 | 1.71 to 1.97 |
Groupon, Inc.
| 36.44 | 36.32 to 41.26 |
Guardant Health, Inc.
| 49.14 | 48.75 to 50.98 |
Gulf Island Fabrication, Inc.
| 6.91 | 6.74 to 6.99 |
Gulf Resources, Inc.
| 0.94 | 0.83 to 0.99 |
Gulfport Energy Corporation
| 206.57 | 204.36 to 210.32 |
Gyrodyne , LLC
| 8.38 | 8.38 to 8.48 |
H&E Equipment Services, Inc.
| 94.64 | 94.26 to 95.05 |
Harrow Health, Inc.
| 30.66 | 30.02 to 31.88 |
Harvard Bioscience, Inc.
| 0.53 | 0.48 to 0.58 |
Hasbro, Inc.
| 68.63 | 67.89 to 68.85 |
Hawkins, Inc.
| 137.28 | 135.09 to 138.49 |
Haymaker Acquisition Corp.
| 11.10 | 11.10 to 11.10 |
Hennessy Advisors, Inc.
| 11.45 | 10.98 to 11.45 |
Henry Schein, Inc.
| 71.98 | 71.29 to 72.96 |
Himax Technologies, Inc.
| 8.91 | 8.88 to 9.53 |
Hologic, Inc.
| 64.48 | 63.83 to 64.95 |
Hovnanian Enterprises Inc
| 16.34 | 16.24 to 16.64 |
Hudson Technologies, Inc.
| 7.74 | 7.71 to 7.98 |
Hurco Companies, Inc.
| 15.58 | 15.31 to 15.70 |
IAC/InterActiveCorp
| 37.14 | 36.49 to 37.31 |
ICON plc
| 146.48 | 143.59 to 147.50 |
Iconix Brand Group, Inc.
| 2.16 | 2.14 to 2.33 |
IDEXX Laboratories, Inc.
| 523.92 | 517.14 to 525.18 |
IES Holdings, Inc.
| 273.13 | 271.00 to 278.47 |
IF Bancorp, Inc.
| 24.98 | 24.50 to 24.98 |
Illumina, Inc.
| 90.49 | 89.97 to 91.44 |
ImmuCell Corporation
| 7.60 | 5.51 to 7.60 |
Immuron Limited
| 1.84 | 1.75 to 1.85 |
Industrial Logistics Properties Trust
| 4.70 | 4.62 to 4.87 |
Ingles Markets, Incorporated
| 62.16 | 61.42 to 62.58 |
Innodata Inc.
| 49.23 | 46.38 to 50.29 |
Innovative Solutions and Support, Inc.
| 12.34 | 12.07 to 12.48 |
Inogen, Inc
| 6.64 | 6.59 to 6.73 |
Inseego Corp.
| 7.49 | 7.34 to 7.77 |
Insmed, Inc.
| 102.68 | 99.02 to 102.81 |
Intel Corporation
| 21.08 | 20.88 to 21.89 |
Intellia Therapeutics, Inc.
| 9.20 | 8.95 to 9.94 |
InterDigital, Inc.
| 227.41 | 224.00 to 227.52 |
Invesco BuyBack Achievers ETF
| 120.31 | 119.88 to 120.82 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 94.91 | 94.91 to 95.52 |
Invesco DWA Energy Momentum ETF
| 44.66 | 44.40 to 44.89 |
Invesco KBW Bank ETF
| 67.77 | 67.46 to 67.92 |
Invesco KBW Premium Yield Equity REIT ETF
| 15.82 | 15.72 to 15.94 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.90 | 13.86 to 13.96 |
Invesco S&P SmallCap Energy ETF
| 41.29 | 41.07 to 41.90 |
Invesco Variable Rate Investment Grade ETF
| 25.14 | 25.13 to 25.14 |
Investors Title Company
| 203.03 | 201.01 to 205.43 |
Ionis Pharmaceuticals, Inc.
| 37.41 | 36.45 to 37.52 |
Iridium Communications Inc
| 28.43 | 28.40 to 29.15 |
Ironwood Pharmaceuticals, Inc.
| 0.70 | 0.68 to 0.73 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 50.35 | 50.28 to 50.35 |
iShares 1-3 Year International Treasury Bond ETF
| 74.89 | 74.87 to 75.34 |
iShares 1-3 Year Treasury Bond ETF
| 82.54 | 82.49 to 82.57 |
iShares 20+ Year Treasury Bond ETF
| 86.49 | 85.95 to 86.79 |
iShares 3-7 Year Treasury Bond ETF
| 118.08 | 117.86 to 118.19 |
iShares 7-10 Year Treasury Bond ETF
| 94.60 | 94.29 to 94.74 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 50.89 | 50.72 to 50.93 |
iShares Commodities Select Strategy ETF
| 27.53 | 27.41 to 27.57 |
iShares Core 1-5 Year USD Bond ETF
| 48.37 | 48.32 to 48.39 |
iShares Core Total USD Bond Market ETF
| 45.75 | 45.65 to 45.81 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 25.01 | 24.99 to 25.03 |
iShares ESG USD Corporate Bond ETF
| 22.96 | 22.90 to 22.99 |
iShares Fallen Angels USD Bond ETF
| 26.84 | 26.76 to 26.85 |
iShares Global Green Bond ETF
| 47.23 | 47.14 to 47.30 |
iShares GNMA Bond ETF
| 43.45 | 43.29 to 43.51 |
iShares Intermediate-Term Corporate Bond ETF
| 52.62 | 52.46 to 52.68 |
iShares International Treasury Bond ETF
| 42.18 | 42.07 to 42.38 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 91.14 | 90.94 to 91.25 |
iShares MBS ETF
| 92.81 | 92.51 to 92.90 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 225.11 | 222.16 to 229.08 |
iShares Preferred and Income Securities ETF
| 30.31 | 30.26 to 30.41 |
iShares Short Treasury Bond ETF
| 110.32 | 110.30 to 110.32 |
iShares Short-Term Corporate Bond ETF
| 52.45 | 52.37 to 52.46 |
Isramco, Inc.
| 12.88 | 12.56 to 12.92 |
Itron, Inc.
| 127.80 | 126.18 to 129.83 |
J. W. Mays, Inc.
| 40.00 | 39.93 to 42.00 |
Jerash Holdings (US), Inc.
| 3.35 | 3.20 to 3.44 |
John B. Sanfilippo & Son, Inc.
| 63.18 | 62.60 to 63.46 |
Johnson Outdoors Inc.
| 29.23 | 29.05 to 29.81 |
Kamada Ltd.
| 7.20 | 7.13 to 7.30 |
Kandi Technologies Group, Inc.
| 1.12 | 1.07 to 1.16 |
Karyopharm Therapeutics Inc.
| 4.38 | 4.27 to 4.56 |
Kazia Therapeutics Limited
| 9.15 | 8.83 to 9.60 |
Kelly Services, Inc.
| 12.11 | 12.11 to 12.60 |
Kentucky First Federal Bancorp
| 2.69 | 2.61 to 2.69 |
Kezar Life Sciences, Inc.
| 4.52 | 4.40 to 4.65 |
Kimball Electronics, Inc.
| 18.85 | 18.48 to 19.22 |
Kinsale Capital Group, Inc.
| 476.07 | 462.14 to 477.99 |
KLA-Tencor Corporation
| 850.00 | 834.85 to 883.83 |
KLX Energy Services Holdings, Inc.
| 2.30 | 2.28 to 2.73 |
Kopin Corporation
| 1.63 | 1.59 to 1.68 |
Kratos Defense & Security Solutions, Inc.
| 43.11 | 40.83 to 43.74 |
KVH Industries, Inc.
| 5.44 | 5.33 to 5.54 |
L.B. Foster Company
| 19.63 | 19.58 to 19.81 |
Lam Research Corporation
| 90.49 | 87.75 to 93.43 |
Lancaster Colony Corporation
| 168.98 | 168.34 to 170.52 |
Lands' End, Inc.
| 9.32 | 9.12 to 9.64 |
Lantronix, Inc.
| 2.52 | 2.50 to 2.59 |
Lattice Semiconductor Corporation
| 50.42 | 49.63 to 51.79 |
Laureate Education, Inc.
| 22.48 | 22.36 to 22.73 |
Lexicon Pharmaceuticals, Inc.
| 0.75 | 0.71 to 0.76 |
Liberty Global plc
| 9.80 | 9.74 to 9.91 |
Liberty Global plc
| 9.60 | 9.58 to 10.41 |
Liberty Global plc
| 10.14 | 9.95 to 10.18 |
Liberty Latin America Ltd.
| 5.63 | 5.57 to 5.74 |
Liberty Latin America Ltd.
| 5.74 | 5.69 to 5.86 |
Liberty Media Corporation
| 49.07 | 46.50 to 49.47 |
Liberty Media Corporation
| 45.99 | 43.93 to 46.93 |
Liberty Media Corporation
| 93.25 | 92.15 to 93.96 |
Liberty Media Corporation
| 103.46 | 101.26 to 103.80 |
Ligand Pharmaceuticals Incorporated
| 114.07 | 112.42 to 114.94 |
LightPath Technologies, Inc.
| 3.08 | 2.90 to 3.11 |
Limbach Holdings, Inc.
| 137.85 | 135.50 to 139.00 |
Lincoln Educational Services Corporation
| 22.48 | 22.32 to 22.80 |
Lincoln Electric Holdings, Inc.
| 201.20 | 199.13 to 202.66 |
Lindblad Expeditions Holdings Inc.
| 11.14 | 10.92 to 11.29 |
Lipocine Inc.
| 3.30 | 3.11 to 3.33 |
LogicBio Therapeutics, Inc.
| 7.06 | 6.90 to 7.40 |
Loncar Cancer Immunotherapy ETF
| 9.02 | 9.02 to 9.41 |
Loop Industries, Inc.
| 1.68 | 1.60 to 1.70 |
Lumentum Holdings Inc.
| 89.66 | 88.08 to 90.65 |
MACOM Technology Solutions Holdings, Inc.
| 136.99 | 134.35 to 137.70 |
Madrigal Pharmaceuticals, Inc.
| 285.73 | 279.33 to 287.85 |
Magic Software Enterprises Ltd.
| 16.98 | 16.72 to 17.01 |
Magyar Bancorp, Inc.
| 16.30 | 16.09 to 16.31 |
Maiden Holdings, Ltd.
| 1.15 | 1.02 to 1.29 |
Mammoth Energy Services, Inc.
| 2.85 | 2.76 to 2.91 |
Manhattan Bridge Capital, Inc
| 5.23 | 5.16 to 5.24 |
Marchex, Inc.
| 2.12 | 1.89 to 2.31 |
Marin Software Incorporated
| 1.31 | 1.21 to 1.36 |
Marine Petroleum Trust
| 5.36 | 5.13 to 5.74 |
Marvell Technology Group Ltd.
| 73.51 | 73.30 to 77.32 |
Matrix Service Company
| 12.72 | 12.59 to 12.89 |
Mattel, Inc.
| 19.06 | 18.72 to 19.15 |
Medpace Holdings, Inc.
| 309.36 | 301.90 to 310.44 |
MeiraGTx Holdings plc
| 6.34 | 6.30 to 6.60 |
Melco Resorts & Entertainment Limited
| 6.40 | 6.30 to 6.45 |
Mereo BioPharma Group plc
| 2.85 | 2.77 to 2.94 |
Methanex Corporation
| 37.31 | 36.63 to 37.61 |
MGP Ingredients, Inc.
| 29.52 | 29.03 to 30.94 |
Microchip Technology Incorporated
| 68.97 | 67.38 to 69.68 |
Micron Technology, Inc.
| 123.60 | 120.38 to 124.16 |
Microsoft Corporation
| 477.40 | 476.87 to 483.46 |
Mid Penn Bancorp
| 27.00 | 26.68 to 27.23 |
Middlefield Banc Corp.
| 30.34 | 28.71 to 30.64 |
Mitcham Industries, Inc.
| 6.59 | 6.05 to 6.72 |
MKS Instruments, Inc.
| 90.71 | 88.86 to 93.40 |
Momo Inc.
| 8.28 | 8.24 to 8.62 |
Monarch Casino & Resort, Inc.
| 84.89 | 83.30 to 85.14 |
Mondelez International, Inc.
| 68.31 | 66.79 to 68.71 |
Mr. Cooper Group Inc.
| 149.12 | 144.38 to 151.48 |
MVB Financial Corp.
| 20.46 | 20.34 to 20.96 |
MYR Group, Inc.
| 169.34 | 165.00 to 169.93 |
Nasdaq, Inc.
| 86.10 | 85.82 to 87.08 |
Natera, Inc.
| 171.86 | 169.90 to 173.50 |
National Energy Services Reunited Corp.
| 6.19 | 6.11 to 6.35 |
National Energy Services Reunited Corp.
| 0.63 | 0.59 to 0.85 |
National Research Corporation
| 16.55 | 16.44 to 17.01 |
National Vision Holdings, Inc.
| 22.88 | 22.67 to 23.33 |
Nature's Sunshine Products, Inc.
| 14.67 | 14.50 to 14.75 |
Navient Corporation
| 18.75 | 18.60 to 18.76 |
NCS Multistage Holdings, Inc.
| 32.32 | 31.77 to 32.50 |
Nektar Therapeutics
| 8.51 | 8.27 to 8.86 |
Neonode Inc.
| 20.86 | 19.31 to 21.78 |
Netflix, Inc.
| 1231.41 | 1224.35 to 1248.50 |
NetScout Systems, Inc.
| 23.59 | 23.40 to 24.22 |
NetSol Technologies Inc.
| 2.90 | 2.81 to 2.90 |
Neurocrine Biosciences, Inc.
| 126.55 | 125.53 to 128.38 |
News Corporation
| 32.60 | 32.27 to 33.01 |
News Corporation
| 28.35 | 28.16 to 28.62 |
Newtek Business Services Corp.
| 24.79 | 24.77 to 24.80 |
Nexstar Media Group, Inc.
| 171.79 | 167.72 to 172.29 |
NextDecade Corporation
| 8.44 | 8.43 to 8.67 |
Niu Technologies
| 3.51 | 3.50 to 3.80 |
NMI Holdings Inc
| 40.85 | 40.35 to 41.15 |
Northern Technologies International Corporation
| 7.37 | 7.18 to 7.43 |
Northern Trust Corporation
| 111.85 | 111.42 to 112.73 |
Norwegian Cruise Line Holdings Ltd.
| 18.86 | 18.54 to 18.97 |
Nova Lifestyle, Inc
| 1.52 | 1.52 to 2.03 |
Nova Measuring Instruments Ltd.
| 231.17 | 224.00 to 234.52 |
NV5 Global, Inc.
| 22.65 | 22.60 to 22.88 |
NVIDIA Corporation
| 143.85 | 142.65 to 146.20 |
Oak Valley Bancorp (CA)
| 26.65 | 25.42 to 26.99 |
Odyssey Marine Exploration, Inc.
| 1.22 | 1.20 to 1.52 |
Office Properties Income Trust
| 0.25 | 0.25 to 0.30 |
Old Point Financial Corporation
| 40.71 | 39.63 to 40.95 |
Ollie's Bargain Outlet Holdings, Inc.
| 121.82 | 119.10 to 122.16 |
Omega Flex, Inc.
| 32.32 | 32.09 to 33.17 |
ON Semiconductor Corporation
| 52.82 | 52.28 to 53.84 |
Oncolytics Biotech Inc.
| 0.69 | 0.69 to 0.77 |
One Stop Systems, Inc.
| 4.09 | 4.01 to 4.65 |
OptiNose, Inc.
| 9.60 | 9.48 to 9.72 |
OraSure Technologies, Inc.
| 3.00 | 2.88 to 3.02 |
Organogenesis Holdings Inc.
| 3.23 | 3.22 to 3.36 |
Oxbridge Re Holdings Limited
| 1.78 | 1.70 to 1.94 |
Oxford Lane Capital Corp.
| 23.17 | 23.02 to 23.17 |
Pacific Biosciences of California, Inc.
| 1.27 | 1.23 to 1.34 |
Pacific City Financial Corporation
| 19.76 | 19.57 to 20.12 |
Pan American Silver Corp.
| 28.67 | 28.54 to 29.48 |
Pangaea Logistics Solutions Ltd.
| 4.89 | 4.81 to 4.93 |
Papa John's International, Inc.
| 49.55 | 48.82 to 50.28 |
Parke Bancorp, Inc.
| 19.45 | 18.97 to 19.70 |
Patterson-UTI Energy, Inc.
| 6.35 | 6.33 to 6.59 |
PC Connection, Inc.
| 64.97 | 63.88 to 65.03 |
Penn National Gaming, Inc.
| 17.05 | 16.94 to 17.58 |
Perma-Pipe International Holdings, Inc.
| 20.70 | 20.21 to 22.24 |
Pixelworks, Inc.
| 9.58 | 6.75 to 10.10 |
Potbelly Corporation
| 11.52 | 11.29 to 11.67 |
PRA Group, Inc.
| 14.68 | 14.51 to 14.94 |
Precipio, Inc.
| 11.30 | 10.87 to 11.31 |
Preformed Line Products Company
| 153.54 | 152.93 to 159.05 |
PrimeEnergy Resources Corporation
| 153.31 | 147.32 to 154.20 |
Primoris Services Corporation
| 74.00 | 73.62 to 75.50 |
Principal Financial Group Inc
| 76.61 | 75.91 to 77.18 |
ProQR Therapeutics N.V.
| 1.93 | 1.92 to 1.97 |
ProShares Equities for Rising Rates ETF
| 59.70 | 59.65 to 59.70 |
ProShares UltraPro Short QQQ
| 22.83 | 21.96 to 23.06 |
ProShares UltraShort Nasdaq Biotechnology
| 18.05 | 17.79 to 18.14 |
Prothena Corporation plc
| 5.72 | 5.64 to 6.05 |
Provident Bancorp, Inc.
| 11.84 | 11.81 to 11.91 |
Pyxis Tankers Inc.
| 2.93 | 2.88 to 3.03 |
Qiagen N.V.
| 46.76 | 46.37 to 46.83 |
Quanterix Corporation
| 6.12 | 6.03 to 6.53 |
Quest Resource Holding Corporation
| 2.18 | 2.12 to 2.23 |
QuickLogic Corporation
| 5.90 | 5.83 to 6.05 |
Radware Ltd.
| 27.49 | 27.06 to 28.00 |
Ramaco Resources, Inc.
| 10.97 | 10.79 to 11.42 |
Rambus, Inc.
| 59.38 | 58.92 to 61.55 |
Rand Capital Corporation
| 15.52 | 15.31 to 15.58 |
Reading International Inc
| 10.30 | 9.20 to 10.30 |
Recon Technology, Ltd.
| 2.68 | 2.57 to 2.80 |
Red Rock Resorts, Inc.
| 50.23 | 50.02 to 51.41 |
Red Violet, Inc.
| 47.45 | 47.30 to 48.28 |
Redfin Corporation
| 11.24 | 10.80 to 11.39 |
Regeneron Pharmaceuticals, Inc.
| 509.72 | 506.38 to 521.31 |
RF Industries, Ltd.
| 4.86 | 4.78 to 5.09 |
Ribbon Communications Inc.
| 3.88 | 3.81 to 3.93 |
Rocky Mountain Chocolate Factory, Inc.
| 1.37 | 1.28 to 1.54 |
Roku, Inc.
| 80.99 | 80.63 to 82.62 |
RumbleOn, Inc.
| 2.07 | 1.96 to 2.14 |
Sabra Health Care REIT, Inc.
| 18.25 | 18.09 to 18.37 |
Sage Therapeutics, Inc.
| 9.30 | 9.12 to 9.30 |
Sanmina Corporation
| 89.85 | 89.10 to 90.97 |
SBA Communications Corporation
| 229.31 | 226.74 to 230.56 |
Scholar Rock Holding Corporation
| 34.04 | 33.03 to 36.90 |
Scholastic Corporation
| 19.12 | 18.97 to 19.64 |
Seagate Technology PLC
| 130.96 | 130.32 to 132.61 |
Semtech Corporation
| 41.88 | 40.78 to 42.18 |
Seneca Foods Corp.
| 92.36 | 92.36 to 92.36 |
SenesTech, Inc.
| 3.96 | 3.96 to 4.40 |
Shenandoah Telecommunications Co
| 13.91 | 13.89 to 14.32 |
Silicom Ltd
| 14.99 | 14.99 to 15.52 |
Silicon Laboratories, Inc.
| 141.30 | 138.83 to 142.45 |
Silicon Motion Technology Corporation
| 69.96 | 69.75 to 72.18 |
Sinclair Broadcast Group, Inc.
| 13.52 | 13.21 to 13.84 |
SiNtx Technologies, Inc.
| 3.15 | 3.15 to 3.45 |
Skyworks Solutions, Inc.
| 72.13 | 70.75 to 72.23 |
Smart Sand, Inc.
| 2.13 | 2.09 to 2.18 |
Sohu.com Limited
| 11.00 | 10.75 to 11.03 |
Soleno Therapeutics, Inc.
| 79.98 | 78.83 to 80.77 |
Sol-Gel Technologies Ltd.
| 7.22 | 7.15 to 7.58 |
Solid Biosciences Inc.
| 4.79 | 4.61 to 5.01 |
Sotherly Hotels Inc.
| 1.00 | 0.93 to 1.04 |
Sotherly Hotels Inc.
| 16.75 | 15.08 to 16.75 |
Spero Therapeutics, Inc.
| 3.02 | 2.87 to 3.02 |
Spok Holdings, Inc.
| 16.71 | 16.41 to 16.73 |
Sportsman's Warehouse Holdings, Inc.
| 3.68 | 3.61 to 3.86 |
Sprouts Farmers Market, Inc.
| 165.96 | 162.60 to 167.12 |
SSR Mining Inc.
| 12.74 | 12.73 to 13.46 |
Starbucks Corporation
| 93.12 | 92.40 to 93.80 |
StealthGas, Inc.
| 6.59 | 6.59 to 6.97 |
Sterling Construction Company Inc
| 217.97 | 214.20 to 225.25 |
StoneCastle Financial Corp
| 21.04 | 20.86 to 21.25 |
StoneCo Ltd.
| 14.52 | 14.42 to 14.97 |
Strattec Security Corporation
| 57.27 | 56.54 to 59.00 |
Stratus Properties Inc.
| 19.56 | 17.55 to 19.65 |
Streamline Health Solutions, Inc.
| 5.19 | 5.15 to 5.19 |
Summit Therapeutics plc
| 20.56 | 19.70 to 20.64 |
SunOpta, Inc.
| 5.99 | 5.89 to 6.09 |
Synaptics Incorporated
| 63.32 | 62.18 to 63.90 |
Synlogic, Inc.
| 1.26 | 1.21 to 1.26 |
Taitron Components Incorporated
| 2.22 | 2.16 to 2.25 |
Take-Two Interactive Software, Inc.
| 238.37 | 236.98 to 242.27 |
Taylor Devices, Inc.
| 37.60 | 37.56 to 38.53 |
TD Ameritrade Holding Corporation
| 1.03 | 0.97 to 1.03 |
Teradyne, Inc.
| 86.29 | 84.24 to 87.83 |
Tesla, Inc.
| 322.16 | 317.78 to 332.36 |
Texas Capital Bancshares, Inc.
| 75.89 | 75.73 to 76.46 |
Texas Instruments Incorporated
| 198.20 | 196.57 to 200.93 |
Texas Roadhouse, Inc.
| 193.02 | 190.98 to 194.21 |
The Andersons, Inc.
| 36.80 | 36.76 to 37.52 |
The Carlyle Group L.P.
| 46.86 | 46.72 to 47.76 |
The Cheesecake Factory Incorporated
| 59.99 | 58.97 to 60.22 |
The Ensign Group, Inc.
| 153.54 | 152.38 to 157.32 |
The First of Long Island Corporation
| 11.87 | 11.73 to 12.20 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.47 | 2.47 to 2.50 |
The RMR Group Inc.
| 16.30 | 16.26 to 16.61 |
Timberland Bancorp, Inc.
| 30.44 | 29.96 to 31.19 |
Tiptree Inc.
| 22.98 | 22.55 to 23.11 |
Tiziana Life Sciences plc
| 1.56 | 1.54 to 1.64 |
TORM plc
| 18.92 | 18.90 to 19.37 |
Tractor Supply Company
| 52.52 | 51.88 to 52.67 |
TransAct Technologies Incorporated
| 3.61 | 3.50 to 3.83 |
Transcat, Inc.
| 80.54 | 80.53 to 83.38 |
Trident Acquisitions Corp.
| 10.27 | 10.27 to 10.28 |
Trident Acquisitions Corp.
| 10.35 | 10.35 to 10.35 |
Trident Acquisitions Corp.
| 0.34 | 0.34 to 0.38 |
TriMas Corporation
| 27.18 | 27.01 to 27.85 |
TrueCar, Inc.
| 1.70 | 1.61 to 1.72 |
Trupanion, Inc.
| 56.05 | 55.28 to 56.78 |
TTM Technologies, Inc.
| 36.69 | 36.33 to 37.88 |
TuanChe Limited
| 0.85 | 0.79 to 0.90 |
Twenty-First Century Fox, Inc.
| 50.74 | 50.33 to 51.30 |
Twenty-First Century Fox, Inc.
| 55.25 | 54.95 to 55.97 |
Twin Disc, Incorporated
| 8.24 | 7.78 to 8.38 |
Twist Bioscience Corporation
| 34.64 | 34.51 to 36.35 |
U.S. Energy Corp.
| 1.76 | 1.72 to 1.95 |
U.S. Global Investors, Inc.
| 2.40 | 2.39 to 2.43 |
Ulta Beauty, Inc.
| 473.85 | 469.37 to 479.21 |
Ultralife Corporation
| 8.13 | 7.91 to 8.25 |
United Bancorp, Inc.
| 14.24 | 13.58 to 14.24 |
United Fire Group, Inc
| 28.59 | 28.55 to 29.10 |
Unity Bancorp, Inc.
| 43.79 | 43.63 to 44.58 |
Unity Biotechnology, Inc.
| 0.81 | 0.80 to 0.83 |
Universal Electronics Inc.
| 7.00 | 6.63 to 7.06 |
UroGen Pharma Ltd.
| 14.65 | 14.32 to 15.61 |
Vanguard Emerging Markets Government Bond ETF
| 64.43 | 64.33 to 64.51 |
Vanguard Global ex-U.S. Real Estate ETF
| 44.80 | 44.78 to 45.10 |
Vanguard Intermediate-Term Corporate Bond ETF
| 81.89 | 81.63 to 81.99 |
Vanguard Intermediate-Term Treasury ETF
| 59.25 | 59.11 to 59.30 |
Vanguard Long-Term Corporate Bond ETF
| 74.57 | 74.15 to 74.74 |
Vanguard Long-Treasury ETF
| 55.08 | 54.76 to 55.26 |
Vanguard Mortgage-Backed Securities ETF
| 45.82 | 45.70 to 45.87 |
Vanguard Short-Term Corporate Bond ETF
| 79.04 | 78.88 to 79.06 |
Vanguard Short-Term Inflation-Protected Securities Index Fund
| 50.12 | 50.05 to 50.13 |
Vanguard Short-Term Treasury ETF
| 58.56 | 58.51 to 58.57 |
Vanguard Total Bond Market ETF
| 72.88 | 72.67 to 72.96 |
Vanguard Total Corporate Bond ETF
| 76.46 | 76.21 to 76.53 |
Vanguard Total International Bond ETF
| 49.42 | 49.38 to 49.46 |
Vanguard Total World Bond ETF
| 68.93 | 68.82 to 68.99 |
Vaxart, Inc.
| 0.58 | 0.58 to 0.64 |
VeriSign, Inc.
| 280.73 | 278.36 to 283.04 |
Verona Pharma plc
| 94.32 | 91.25 to 94.40 |
ViaSat, Inc.
| 12.89 | 12.83 to 13.79 |
Viavi Solutions Inc.
| 9.40 | 9.36 to 9.59 |
Village Super Market, Inc.
| 38.24 | 37.19 to 38.39 |
Virtu Financial, Inc.
| 42.52 | 42.32 to 43.06 |
Virtus Investment Partners, Inc.
| 175.00 | 173.84 to 175.50 |
Visteon Corporation
| 90.50 | 89.43 to 91.34 |
Visterra, Inc.
| 51.09 | 50.34 to 52.01 |
Vodafone Group Plc
| 10.20 | 10.16 to 10.36 |
VSE Corporation
| 135.59 | 134.52 to 137.50 |
Waterstone Financial, Inc.
| 13.46 | 13.35 to 13.51 |
Wendy's Company (The)
| 12.01 | 11.42 to 12.04 |
Western Asset Short Duration Income ETF
| 24.18 | 24.18 to 24.18 |
Western Asset Total Return ETF
| 19.96 | 19.91 to 19.98 |
Western Digital Corporation
| 59.29 | 58.97 to 59.94 |
Westport Fuel Systems Inc
| 2.93 | 2.92 to 3.07 |
Wheeler Real Estate Investment Trust, Inc.
| 7.20 | 6.16 to 10.05 |
Willdan Group, Inc.
| 57.77 | 57.33 to 59.37 |
Winmark Corporation
| 444.29 | 441.94 to 454.66 |
Wintrust Financial Corporation
| 120.38 | 119.05 to 120.81 |
Wintrust Financial Corporation
| 25.32 | 25.32 to 25.32 |
WisdomTree Emerging Markets Consumer Growth Fund
| 12.10 | 12.10 to 12.10 |
WisdomTree Emerging Markets Corporate Bond Fund
| 65.66 | 65.66 to 65.99 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.32 | 22.28 to 22.42 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 36.50 | 36.34 to 36.62 |
Wix.com Ltd.
| 157.92 | 155.82 to 159.72 |
Woodward, Inc.
| 237.89 | 236.71 to 241.70 |
Workhorse Group, Inc.
| 0.99 | 0.96 to 1.01 |
World Acceptance Corporation
| 157.05 | 156.81 to 163.31 |
Wynn Resorts, Limited
| 88.49 | 87.11 to 88.85 |
Xenon Pharmaceuticals Inc.
| 32.05 | 31.68 to 32.72 |
Xeris Pharmaceuticals, Inc.
| 4.51 | 4.48 to 4.69 |
Yatra Online, Inc.
| 1.00 | 0.95 to 1.01 |
Zebra Technologies Corporation
| 294.04 | 290.60 to 295.73 |
Zions Bancorporation N.A.
| 48.58 | 48.26 to 48.93 |
Zscaler, Inc.
| 302.94 | 300.26 to 308.40 |
Zumiez Inc.
| 12.54 | 12.44 to 12.80 |
Zynex, Inc.
| 2.49 | 2.41 to 2.58 |
AAR Corp.
| 67.52 | 66.75 to 68.35 |
Aberdeen Global Dynamic Dividend Fund
| 10.60 | 10.55 to 10.65 |
Aberdeen Income Credit Strategies Fund
| 5.87 | 5.86 to 5.91 |
Acuity Brands, Inc.
| 273.08 | 272.08 to 279.42 |
Adams Natural Resources Fund, Inc.
| 22.14 | 21.87 to 22.14 |
Adecoagro S.A.
| 9.39 | 9.27 to 9.52 |
Adient plc
| 18.87 | 18.69 to 19.17 |
Adtalem Global Education Inc.
| 125.08 | 123.12 to 129.88 |
Affiliated Managers Group, Inc.
| 184.48 | 183.89 to 187.02 |
Aflac Incorporated
| 103.30 | 101.11 to 103.73 |
AG Mortgage Investment Trust, Inc.
| 7.55 | 7.44 to 7.56 |
AGCO Corporation
| 102.23 | 101.63 to 103.80 |
Agree Realty Corporation
| 74.63 | 74.52 to 76.21 |
Alamo Group, Inc.
| 214.51 | 213.14 to 216.89 |
Albany International Corporation
| 67.96 | 67.38 to 68.40 |
Alliance World Dollar Government Fund II
| 10.89 | 10.86 to 10.92 |
AllianceBernstein Holding L.P.
| 40.26 | 40.13 to 40.83 |
Ally Financial Inc.
| 36.94 | 36.88 to 37.29 |
Altria Group
| 59.75 | 59.19 to 59.75 |
Amber Road, Inc.
| 11.84 | 11.00 to 12.35 |
American Express Company
| 298.59 | 296.64 to 299.75 |
American Financial Group, Inc.
| 16.67 | 16.46 to 16.70 |
American International Group, Inc.
| 85.13 | 84.43 to 85.51 |
American Tower Corporation (REIT)
| 217.48 | 214.30 to 218.85 |
American Water Works
| 141.25 | 140.08 to 142.25 |
AMN Healthcare Services Inc
| 21.91 | 21.57 to 22.55 |
Amneal Pharmaceuticals, Inc.
| 7.82 | 7.76 to 8.03 |
Amphenol Corporation
| 93.82 | 92.98 to 94.51 |
AMREP Corporation
| 21.50 | 21.14 to 23.35 |
AngloGold Ashanti Limited
| 47.98 | 47.59 to 48.62 |
Anheuser-Busch Inbev SA
| 71.19 | 71.15 to 71.77 |
Antero Midstream Partners LP
| 18.39 | 18.15 to 18.39 |
Antero Resources Corporation
| 43.78 | 42.89 to 44.01 |
Apache Corporation
| 19.97 | 19.74 to 20.50 |
Apartment Investment and Management Company
| 8.48 | 8.41 to 8.63 |
Apollo Global Management, LLC
| 134.52 | 133.50 to 135.75 |
Aramark
| 40.09 | 39.89 to 40.42 |
Archer-Daniels-Midland Company
| 53.61 | 53.32 to 54.45 |
Arcos Dorados Holdings Inc.
| 7.55 | 7.47 to 7.63 |
Ardmore Shipping Corporation
| 10.13 | 10.08 to 10.55 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.22 | 14.15 to 14.31 |
Argo Group International Holdings, Ltd.
| 20.11 | 20.03 to 20.15 |
Arlo Technologies, Inc.
| 17.11 | 16.95 to 17.52 |
Armada Hoffler Properties, Inc.
| 7.02 | 6.95 to 7.17 |
Arrow Electronics, Inc.
| 123.69 | 122.60 to 124.40 |
Artisan Partners Asset Management Inc.
| 42.71 | 42.10 to 42.82 |
Asbury Automotive Group Inc
| 237.62 | 235.76 to 238.72 |
ASE Technology Holding Co., Ltd.
| 10.13 | 10.03 to 10.34 |
Assured Guaranty Ltd.
| 86.31 | 85.45 to 87.05 |
AT&T Inc.
| 22.42 | 22.42 to 22.58 |
Atmos Energy Corporation
| 153.56 | 152.32 to 154.16 |
Autoliv, Inc.
| 109.20 | 108.91 to 111.61 |
AutoNation, Inc.
| 196.58 | 194.57 to 197.21 |
AvalonBay Communities, Inc.
| 207.01 | 205.72 to 208.70 |
Axos Financial, Inc.
| 72.04 | 71.01 to 72.04 |
Azul S.A.
| 0.50 | 0.50 to 0.53 |
Babson Global Short Duration High Yield Fund
| 15.09 | 15.03 to 15.10 |
Banco Bradesco Sa
| 3.03 | 3.02 to 3.08 |
Banco Bradesco Sa
| 2.71 | 2.58 to 2.72 |
Banco Santander Brasil SA
| 5.34 | 5.31 to 5.44 |
Banco Santander, S.A.
| 8.11 | 7.96 to 8.15 |
BanColombia S.A.
| 43.18 | 42.67 to 43.68 |
Bank of America Corporation
| 45.50 | 45.26 to 45.65 |
Bank Of New York Mellon Corporation (The)
| 91.62 | 91.52 to 92.64 |
Bank of Nova Scotia (The)
| 54.17 | 54.11 to 54.80 |
Barings BDC, Inc.
| 9.06 | 9.02 to 9.12 |
Barings Corporate Investors
| 21.16 | 21.09 to 21.47 |
Barings Participation Investors
| 19.25 | 18.96 to 19.57 |
Barnes Group, Inc.
| 20.94 | 20.80 to 21.41 |
Bausch Health Companies Inc.
| 6.18 | 6.05 to 6.30 |
Baytex Energy Corp
| 2.06 | 2.04 to 2.12 |
Biglari Holdings Inc.
| 282.57 | 271.99 to 283.48 |
Biglari Holdings Inc.
| 1389.00 | 1325.64 to 1399.76 |
Bio-Rad Laboratories, Inc.
| 236.74 | 230.41 to 236.98 |
BJ's Wholesale Club Holdings, Inc.
| 110.38 | 108.67 to 110.73 |
BlackBerry Limited
| 4.23 | 4.22 to 4.39 |
BlackRock Energy and Resources Trust
| 13.54 | 13.43 to 13.54 |
Blackrock Floating Rate Income Strategies Fund Inc
| 12.89 | 12.85 to 12.93 |
BlackRock Income Trust Inc. (The)
| 11.60 | 11.50 to 11.60 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 10.83 | 10.82 to 10.95 |
BlackRock Municipal Target Term Trust Inc. (The)
| 21.57 | 21.51 to 21.59 |
Blackrock MuniVest Fund II, Inc.
| 10.13 | 10.10 to 10.16 |
BlackRock Utility, Infrastructure & Power Opportun
| 24.60 | 24.46 to 24.88 |
BlackRock Virginia Municipal Bond Trust
| 10.39 | 10.38 to 10.53 |
Blackstone / GSO Strategic Credit Fund
| 12.00 | 11.98 to 12.02 |
Blackstone GSO Long Short Credit Income Fund
| 12.23 | 12.18 to 12.27 |
Blackstone GSO Senior Floating Rate Term Fund
| 14.18 | 14.13 to 14.20 |
Bloom Energy Corporation
| 21.75 | 21.41 to 21.84 |
BlueLinx Holdings Inc.
| 68.74 | 67.27 to 75.11 |
Boot Barn Holdings, Inc.
| 164.19 | 164.19 to 167.36 |
Boston Scientific Corporation
| 101.30 | 101.24 to 102.29 |
Boyd Gaming Corporation
| 76.41 | 75.38 to 76.63 |
BP p.l.c.
| 31.25 | 30.97 to 31.43 |
Braemar Hotels & Resorts Inc.
| 2.51 | 2.50 to 2.64 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.12 | 8.08 to 8.17 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 3.92 | 3.70 to 4.00 |
Brinker International, Inc.
| 178.65 | 178.02 to 183.62 |
Brink's Company (The)
| 86.10 | 85.45 to 88.14 |
British American Tobacco p.l.c.
| 49.00 | 48.79 to 49.43 |
Brixmor Property Group Inc.
| 26.00 | 25.78 to 26.09 |
Brookdale Senior Living Inc.
| 6.82 | 6.77 to 6.97 |
Brookfield Business Partners L.P.
| 25.29 | 24.74 to 25.48 |
Brown & Brown, Inc.
| 108.64 | 108.14 to 109.79 |
Buckle, Inc. (The)
| 45.29 | 44.83 to 45.29 |
Build-A-Bear Workshop, Inc.
| 52.85 | 51.99 to 53.36 |
Bunge Limited
| 85.38 | 85.04 to 87.02 |
BWX Technologies, Inc.
| 142.32 | 137.70 to 143.34 |
CACI International, Inc.
| 453.57 | 447.70 to 459.63 |
CAI International, Inc.
| 27.25 | 25.87 to 30.70 |
California Resources Corporation
| 46.61 | 45.57 to 46.69 |
California Water Service Group Holding
| 46.45 | 45.66 to 46.65 |
Cameco Corporation
| 68.27 | 67.76 to 69.97 |
Canadian Imperial Bank of Commerce
| 68.89 | 68.56 to 69.42 |
Canadian Natural Resources Limited
| 33.38 | 33.18 to 33.94 |
Cannae Holdings, Inc.
| 19.91 | 19.83 to 20.27 |
Capital One Financial Corporation
| 198.37 | 197.33 to 200.00 |
Capital Trust, Inc.
| 19.33 | 19.00 to 19.51 |
Cardinal Health, Inc.
| 163.40 | 162.35 to 166.32 |
CarMax Inc
| 68.57 | 65.50 to 70.43 |
Carpenter Technology Corporation
| 253.72 | 249.78 to 254.60 |
Cars.com Inc.
| 11.19 | 11.01 to 11.27 |
Caterpillar, Inc.
| 360.52 | 359.14 to 364.25 |
CBL & Associates Properties, Inc.
| 25.49 | 25.47 to 26.04 |
CBRE Group, Inc.
| 133.89 | 133.27 to 135.79 |
Celestica, Inc.
| 135.23 | 133.73 to 139.23 |
Cenovus Energy Inc
| 14.63 | 14.58 to 14.80 |
CF Industries Holdings, Inc.
| 100.36 | 98.34 to 100.40 |
Charles River Laboratories International, Inc.
| 147.45 | 144.36 to 147.74 |
Cheetah Mobile Inc.
| 4.45 | 4.33 to 4.51 |
Chesapeake Utilities Corporation
| 120.29 | 119.52 to 121.56 |
Chevron Corporation
| 149.55 | 147.90 to 149.90 |
China Yuchai International Limited
| 21.20 | 20.74 to 21.98 |
Chipotle Mexican Grill, Inc.
| 52.78 | 51.64 to 52.96 |
Chunghwa Telecom Co., Ltd.
| 45.95 | 45.95 to 46.22 |
Cigna Corporation
| 314.35 | 311.96 to 316.58 |
Citigroup Inc.
| 78.45 | 78.33 to 79.27 |
Citizens Financial Group, Inc.
| 41.71 | 41.37 to 41.90 |
Citizens, Inc.
| 3.63 | 3.40 to 3.71 |
City Office REIT, Inc.
| 5.57 | 5.44 to 5.59 |
Civitas Solutions, Inc.
| 32.41 | 31.95 to 32.77 |
Clean Harbors, Inc.
| 226.02 | 225.19 to 228.61 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 46.83 | 46.73 to 47.74 |
Clearway Energy, Inc.
| 31.69 | 31.68 to 32.64 |
CMS Energy Corporation
| 21.06 | 20.90 to 21.10 |
CMS Energy Corporation
| 22.22 | 21.97 to 22.30 |
CNFinance Holdings Limited
| 0.60 | 0.58 to 0.69 |
CNX Resources Corporation
| 34.39 | 34.08 to 34.64 |
Coca-Cola European Partners plc
| 92.57 | 92.19 to 94.70 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 20.70 | 20.60 to 20.70 |
Cohen & Steers REIT and Preferred and Income Fund,
| 22.12 | 22.00 to 22.24 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 19.75 | 19.69 to 19.84 |
Colonial High Income Municipal Trust
| 3.52 | 3.50 to 3.53 |
Colonial Municipal Income Trust
| 3.36 | 3.34 to 3.40 |
Comcast Corporation
| 61.10 | 61.10 to 61.10 |
Comfort Systems USA, Inc.
| 500.02 | 491.50 to 503.47 |
Community Healthcare Trust Incorporated
| 16.72 | 16.64 to 16.97 |
Comp En De Mn Cemig ADS
| 1.92 | 1.92 to 1.96 |
Comp En De Mn Cemig ADS
| 2.72 | 2.72 to 2.72 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 20.76 | 20.74 to 21.09 |
Companhia Paranaense de Energia (COPEL)
| 9.14 | 9.02 to 9.14 |
Comstock Resources, Inc.
| 30.50 | 30.07 to 31.15 |
Conduent Incorporated
| 2.68 | 2.61 to 2.80 |
ConocoPhillips
| 94.69 | 93.69 to 95.18 |
Contura Energy, Inc.
| 26.97 | 26.67 to 27.44 |
Core Laboratories N.V.
| 12.41 | 12.39 to 12.78 |
CoreSite Realty Corporation
| 293.66 | 292.92 to 297.50 |
Costamare Inc.
| 9.19 | 9.19 to 9.62 |
Cousins Properties Incorporated
| 30.49 | 30.33 to 30.79 |
Crawford & Company
| 10.24 | 9.75 to 10.40 |
Credicorp Ltd.
| 218.43 | 217.02 to 220.00 |
Crown Castle International Corporation
| 100.18 | 99.16 to 100.59 |
Crown Holdings, Inc.
| 103.62 | 101.91 to 103.86 |
Cubic Corporation
| 10.54 | 10.50 to 10.54 |
Curtiss-Wright Corporation
| 466.84 | 458.74 to 468.70 |
Cushing MLP & Infrastructure Total Return Fund
| 42.15 | 41.57 to 42.65 |
Cushman & Wakefield plc
| 10.48 | 10.41 to 10.64 |
Customers Bancorp, Inc
| 51.96 | 51.66 to 52.92 |
CVR Energy Inc.
| 27.51 | 26.95 to 27.76 |
CVR Partners, LP
| 89.62 | 89.00 to 90.47 |
CVS Health Corporation
| 66.57 | 66.54 to 67.50 |
D.R. Horton, Inc.
| 124.20 | 121.38 to 124.50 |
Dana Incorporated
| 17.24 | 16.85 to 17.48 |
Danaos Corporation
| 87.30 | 86.16 to 87.91 |
Darden Restaurants, Inc.
| 225.78 | 217.01 to 228.27 |
Darling Ingredients Inc.
| 38.62 | 38.38 to 39.32 |
Deere & Company
| 521.38 | 518.94 to 530.00 |
Delek Logistics Partners, L.P.
| 43.06 | 42.72 to 43.27 |
Delek US Holdings, Inc.
| 21.77 | 21.26 to 21.82 |
Dell Technologies Inc.
| 119.37 | 117.62 to 119.75 |
Devon Energy Corporation
| 34.29 | 33.76 to 34.39 |
DHI Group, Inc.
| 2.56 | 2.56 to 2.63 |
DHT Holdings, Inc.
| 11.74 | 11.65 to 11.95 |
Diebold Nixdorf Incorporated
| 51.78 | 51.49 to 52.15 |
Dillard's, Inc.
| 404.71 | 400.56 to 406.30 |
Dillard's, Inc.
| 26.09 | 25.95 to 26.12 |
Dine Brands Global, Inc.
| 27.20 | 26.08 to 27.39 |
Donnelley Financial Solutions, Inc.
| 59.81 | 59.60 to 60.64 |
Dorian LPG Ltd.
| 25.56 | 25.41 to 26.19 |
Douglas Emmett, Inc.
| 14.88 | 14.73 to 15.01 |
Dreyfus High Yield Strategies Fund
| 2.54 | 2.51 to 2.55 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.05 | 9.97 to 10.10 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.58 | 5.52 to 5.59 |
Ducommun Incorporated
| 80.57 | 79.77 to 80.90 |
Duke Energy Corporation
| 24.10 | 24.10 to 24.10 |
EastGroup Properties, Inc.
| 171.70 | 170.88 to 173.25 |
Eaton Corporation, PLC
| 331.23 | 330.79 to 338.00 |
Ecopetrol S.A.
| 9.84 | 9.71 to 9.94 |
Ellington Financial Inc.
| 12.88 | 12.80 to 12.92 |
Ellington Residential Mortgage REIT
| 5.74 | 5.70 to 5.76 |
Embotelladora Andina S.A.
| 20.16 | 20.16 to 20.16 |
Embotelladora Andina S.A.
| 25.50 | 25.26 to 25.95 |
Embraer S.A.
| 52.49 | 52.30 to 53.92 |
EMCOR Group, Inc.
| 485.03 | 478.16 to 489.32 |
Emerald Expositions Events, Inc.
| 4.85 | 4.81 to 4.92 |
Emerson Electric Company
| 128.33 | 127.85 to 129.84 |
Empire State Realty Trust, Inc.
| 8.57 | 8.56 to 8.76 |
ENI S.p.A.
| 32.93 | 31.97 to 33.12 |
Enova International, Inc.
| 98.56 | 97.91 to 98.99 |
Entravision Communications Corporation
| 2.25 | 2.24 to 2.37 |
EOG Resources, Inc.
| 125.32 | 123.80 to 125.96 |
EPR Properties
| 58.30 | 57.52 to 58.78 |
EQT Corporation
| 60.44 | 58.78 to 60.80 |
Equinor ASA
| 27.77 | 27.52 to 27.83 |
Equity Lifestyle Properties, Inc.
| 62.80 | 62.55 to 63.65 |
Equus Total Return, Inc.
| 1.36 | 1.34 to 1.36 |
Essent Group Ltd.
| 59.56 | 58.88 to 59.67 |
Essex Property Trust, Inc.
| 284.34 | 281.69 to 287.20 |
Estee Lauder Companies, Inc. (The)
| 75.19 | 74.28 to 75.42 |
Evercore Inc.
| 244.54 | 244.40 to 250.30 |
Evergy, Inc.
| 67.19 | 66.89 to 67.78 |
Everi Holdings Inc.
| 14.23 | 14.19 to 14.24 |
Evolent Health, Inc
| 9.25 | 8.81 to 9.66 |
Exxon Mobil Corporation
| 114.70 | 113.18 to 115.04 |
F.N.B. Corporation
| 13.90 | 13.83 to 13.97 |
Fabrinet
| 266.19 | 261.03 to 268.10 |
Fair Isaac Corporation
| 1804.82 | 1782.42 to 1827.76 |
Federal Agricultural Mortgage Corporation
| 131.20 | 131.20 to 136.89 |
Federal Signal Corporation
| 101.03 | 100.23 to 103.50 |
Federated Premier Municipal Income Fund
| 10.60 | 10.56 to 10.63 |
FedEx Corporation
| 226.04 | 224.19 to 227.00 |
First American Corporation (The)
| 58.87 | 57.80 to 58.93 |
First Horizon National Corporation
| 19.94 | 19.57 to 20.00 |
First Trust
| 11.99 | 11.96 to 11.99 |
First Trust Intermediate Duration Preferred & Income Fund
| 18.43 | 18.33 to 18.47 |
First Trust Senior Floating Rate Income Fund II
| 9.93 | 9.90 to 9.94 |
First Trust Specialty Finance and Financial Opportunities Fund
| 4.11 | 4.11 to 4.15 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 11.14 | 11.08 to 11.15 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.14 | 9.00 to 9.17 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 16.05 | 15.99 to 16.10 |
Flaherty & Crumrine Total Return Fund Inc
| 16.80 | 16.76 to 16.85 |
Floor & Decor Holdings, Inc.
| 75.66 | 74.01 to 76.01 |
Fluor Corporation
| 49.64 | 49.49 to 50.84 |
Ford Motor Company
| 10.59 | 10.46 to 10.60 |
Fortress Transportation and Infrastructure Investors LLC
| 129.09 | 127.53 to 131.21 |
Forum Energy Technologies, Inc.
| 19.62 | 19.41 to 20.36 |
Four Seasons Education (Cayman) Inc.
| 10.50 | 10.48 to 10.50 |
Franklin Resources, Inc.
| 22.79 | 22.63 to 22.84 |
Frontline Ltd.
| 18.98 | 18.81 to 19.42 |
FutureFuel Corp.
| 4.06 | 4.05 to 4.21 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.82 | 3.70 to 3.82 |
Gabelli Utility Trust (The)
| 5.67 | 5.59 to 5.67 |
GAMCO Natural Resources, Gold & Income Tust
| 6.46 | 6.44 to 6.49 |
Gates Industrial Corporation plc
| 21.99 | 21.89 to 22.25 |
Generac Holdlings Inc.
| 127.34 | 125.80 to 128.20 |
General Dynamics Corporation
| 278.78 | 275.49 to 280.08 |
Genesco Inc.
| 22.32 | 21.53 to 22.46 |
Genesis Energy, L.P.
| 16.63 | 16.42 to 16.92 |
Genie Energy Ltd.
| 25.98 | 25.02 to 26.01 |
Genworth Financial Inc
| 7.77 | 7.74 to 7.89 |
Geopark Ltd
| 7.34 | 7.27 to 7.51 |
GigCapital, Inc.
| 10.40 | 10.32 to 10.40 |
Glaukos Corporation
| 100.15 | 99.76 to 103.12 |
Global Ship Lease, Inc.
| 26.05 | 25.99 to 26.86 |
GMS Inc.
| 100.27 | 100.20 to 105.14 |
Goldman Sachs BDC, Inc.
| 11.53 | 11.53 to 11.67 |
Goldman Sachs Group, Inc. (The)
| 640.80 | 636.69 to 642.64 |
Graham Corporation
| 45.06 | 45.02 to 46.75 |
Gray Television, Inc.
| 4.28 | 4.15 to 4.33 |
Gray Television, Inc.
| 9.06 | 8.10 to 9.06 |
GreenTree Hospitality Group Ltd.
| 2.08 | 2.00 to 2.08 |
Greif Bros. Corporation
| 62.74 | 62.63 to 63.65 |
Greif Bros. Corporation
| 66.32 | 65.62 to 66.32 |
Group 1 Automotive, Inc.
| 445.70 | 439.60 to 446.72 |
Grupo Televisa S.A.
| 2.28 | 2.27 to 2.36 |
Guess?, Inc.
| 11.96 | 11.40 to 12.08 |
Haemonetics Corporation
| 71.08 | 70.11 to 71.47 |
Halliburton Company
| 22.28 | 22.03 to 22.53 |
Haverty Furniture Companies, Inc.
| 20.26 | 20.04 to 20.45 |
Haverty Furniture Companies, Inc.
| 19.48 | 19.48 to 19.48 |
HCA Healthcare, Inc.
| 377.50 | 373.73 to 379.36 |
Healthcare Realty Trust Incorporated
| 15.18 | 15.04 to 15.23 |
Heico Corporation
| 315.52 | 311.49 to 317.02 |
Heico Corporation
| 248.80 | 244.45 to 248.90 |
Helix Energy Solutions Group, Inc.
| 7.20 | 6.98 to 7.29 |
Herbalife Nutrition Ltd.
| 8.04 | 7.91 to 8.20 |
Hercules Capital, Inc.
| 24.87 | 24.82 to 24.87 |
Hercules Capital, Inc.
| 18.01 | 17.94 to 18.10 |
Hershey Company (The)
| 171.45 | 170.00 to 173.83 |
Hertz Global Holdings, Inc
| 6.15 | 5.92 to 6.44 |
Hess Corporation
| 144.46 | 143.25 to 145.15 |
High Income Securities Fund
| 6.36 | 6.32 to 6.37 |
Highland Floating Rate Opportunities Fund
| 5.20 | 5.17 to 5.25 |
Highland Global Allocation Fund
| 8.95 | 8.91 to 9.10 |
Highwoods Properties, Inc.
| 31.55 | 31.24 to 32.00 |
Hilton Grand Vacations Inc.
| 39.66 | 39.31 to 40.04 |
Hubbell Inc
| 395.79 | 394.91 to 401.85 |
Hudson Pacific Properties, Inc.
| 2.83 | 2.80 to 2.90 |
Humana Inc.
| 239.62 | 239.31 to 246.40 |
Huntington Ingalls Industries, Inc.
| 234.54 | 230.72 to 235.78 |
IDT Corporation
| 64.45 | 63.97 to 66.70 |
Imax Corporation
| 28.44 | 28.27 to 29.30 |
Innovative Industrial Properties, Inc.
| 58.04 | 57.33 to 58.66 |
Installed Building Products, Inc.
| 170.35 | 166.39 to 173.80 |
International Business Machines Corporation
| 280.97 | 277.20 to 284.12 |
International Game Technology
| 14.99 | 14.81 to 15.13 |
International Seaways, Inc.
| 40.16 | 39.39 to 41.08 |
Interpublic Group of Companies, Inc. (The)
| 23.42 | 23.12 to 23.58 |
Invesco Pennsylvania Value Municipal Income Trust
| 9.88 | 9.82 to 9.93 |
Invesco Plc
| 14.81 | 14.76 to 14.96 |
Invesco Trust for Investment Grade New York Municipal
| 10.13 | 10.12 to 10.20 |
Invitation Homes Inc.
| 33.73 | 33.63 to 34.13 |
IQVIA Holdings, Inc.
| 154.73 | 153.82 to 156.91 |
Israel Chemicals Shs
| 6.72 | 6.65 to 6.81 |
Itau Unibanco Banco Holding SA
| 6.63 | 6.61 to 6.71 |
J P Morgan Chase & Co
| 275.00 | 273.81 to 277.30 |
Jabil Inc.
| 206.20 | 203.34 to 208.68 |
Janus Henderson Group plc
| 36.72 | 36.56 to 36.98 |
Jefferies Financial Group Inc.
| 52.86 | 52.86 to 53.79 |
JinkoSolar Holding Company Limited
| 19.81 | 19.68 to 20.50 |
Jones Lang LaSalle Incorporated
| 238.46 | 237.03 to 239.82 |
Juniper Networks, Inc.
| 36.03 | 35.82 to 36.12 |
K12 Inc
| 145.87 | 144.15 to 146.90 |
Kayne Anderson MLP/Midstream Investment Company
| 12.37 | 12.32 to 12.43 |
Kennedy-Wilson Holdings Inc.
| 6.67 | 6.57 to 6.76 |
Kenon Holdings Ltd.
| 37.53 | 37.36 to 37.77 |
Keurig Dr Pepper Inc.
| 33.58 | 33.22 to 33.90 |
KeyCorp
| 16.16 | 16.03 to 16.20 |
Kilroy Realty Corporation
| 35.08 | 34.89 to 35.43 |
Kimbell Royalty Partners
| 14.61 | 14.54 to 14.72 |
Kinder Morgan, Inc.
| 28.01 | 27.53 to 28.16 |
Kingsway Financial Services, Inc.
| 14.05 | 13.72 to 14.19 |
Kinross Gold Corporation
| 15.48 | 15.29 to 15.65 |
Kite Realty Group Trust
| 22.68 | 22.54 to 22.88 |
KKR & Co. Inc.
| 122.60 | 122.48 to 125.16 |
KKR Income Opportunities Fund
| 12.30 | 12.29 to 12.32 |
KKR Real Estate Finance Trust Inc.
| 9.23 | 9.20 to 9.34 |
KNOT Offshore Partners LP
| 6.64 | 6.63 to 6.91 |
Knowles Corporation
| 17.21 | 17.00 to 17.26 |
Korea Electric Power Corporation
| 10.72 | 10.62 to 10.80 |
Korea Fund, Inc. (The)
| 25.77 | 25.61 to 26.30 |
Korn Ferry
| 70.36 | 69.32 to 72.03 |
Kosmos Energy Ltd.
| 2.17 | 2.13 to 2.22 |
Kroger Company (The)
| 71.97 | 67.50 to 72.23 |
KT Corporation
| 19.80 | 19.72 to 19.87 |
Laboratory Corporation of America Holdings
| 261.88 | 260.64 to 263.15 |
Las Vegas Sands Corp.
| 41.68 | 41.39 to 42.10 |
Lazard Ltd.
| 43.64 | 43.42 to 44.12 |
Lear Corporation
| 91.05 | 90.21 to 92.44 |
Lehman ABS Corporation
| 25.80 | 25.80 to 25.80 |
Lehman ABS Corporation
| 28.60 | 28.60 to 28.60 |
Lehman ABS Corporation
| 26.87 | 26.80 to 26.97 |
Leidos Holdings, Inc.
| 148.45 | 145.90 to 148.99 |
LendingClub Corporation
| 11.01 | 11.00 to 11.42 |
Lexington Realty Trust
| 8.74 | 8.66 to 8.79 |
LG Display Co., Ltd.
| 3.43 | 3.42 to 3.48 |
Liberty Oilfield Services Inc.
| 12.98 | 12.91 to 13.30 |
Lithia Motors, Inc.
| 332.19 | 328.14 to 332.76 |
Live Nation Entertainment, Inc.
| 148.87 | 148.10 to 150.81 |
Loews Corporation
| 89.16 | 88.36 to 89.38 |
Lsb Industries Inc.
| 8.46 | 8.45 to 8.72 |
M&T Bank Corporation
| 185.06 | 182.33 to 185.36 |
Magnolia Oil & Gas Corporation
| 24.01 | 23.81 to 24.23 |
Main Street Capital Corporation
| 58.08 | 57.90 to 58.88 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 14.60 | 14.52 to 14.60 |
Manchester United Ltd.
| 17.37 | 17.31 to 17.65 |
Manitowoc Company, Inc. (The)
| 11.32 | 11.27 to 11.53 |
Marathon Petroleum Corporation
| 169.12 | 167.17 to 169.93 |
Marcus & Millichap, Inc.
| 30.71 | 30.45 to 31.23 |
MarineMax, Inc.
| 25.25 | 24.88 to 25.80 |
Markel Corporation
| 1960.32 | 1950.52 to 1978.43 |
Marriot Vacations Worldwide Corporation
| 68.37 | 67.80 to 68.99 |
MasTec, Inc.
| 163.71 | 162.30 to 166.56 |
Matador Resources Company
| 51.37 | 50.96 to 51.71 |
MaxLinear, Inc
| 13.17 | 12.87 to 13.39 |
McKesson Corporation
| 720.92 | 718.84 to 733.10 |
MEDIFAST INC
| 14.13 | 13.75 to 14.28 |
Mesa Royalty Trust
| 5.88 | 5.81 to 7.22 |
Methode Electronics, Inc.
| 8.98 | 8.97 to 9.26 |
MetLife, Inc.
| 79.21 | 78.63 to 79.65 |
MFS Municipal Income Trust
| 5.17 | 5.13 to 5.18 |
MGIC Investment Corporation
| 27.02 | 26.91 to 27.17 |
MGM Resorts International
| 33.77 | 33.49 to 34.77 |
Modine Manufacturing Company
| 96.72 | 95.99 to 98.69 |
Molson Coors Brewing Company
| 52.00 | 52.00 to 52.00 |
Monmouth Real Estate Investment Corporation
| 15.35 | 15.24 to 15.48 |
Moog Inc.
| 177.98 | 177.98 to 177.98 |
Morgan Stanley
| 132.71 | 131.91 to 133.37 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.86 | 7.76 to 7.86 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 5.09 | 5.09 to 5.15 |
Mosaic Company (The)
| 36.34 | 35.87 to 36.59 |
MRC Global Inc.
| 12.87 | 12.78 to 13.00 |
Murphy Oil Corporation
| 24.83 | 24.59 to 25.31 |
MV Oil Trust
| 5.82 | 5.78 to 6.01 |
Myers Industries, Inc.
| 14.25 | 14.19 to 14.66 |
Nabors Industries Ltd.
| 32.61 | 32.46 to 34.31 |
NACCO Industries, Inc.
| 38.70 | 38.35 to 39.19 |
National Fuel Gas Company
| 85.69 | 84.95 to 86.17 |
National Oilwell Varco, Inc.
| 13.52 | 13.51 to 13.91 |
National Presto Industries, Inc.
| 94.81 | 92.23 to 95.03 |
National Retail Properties
| 42.50 | 42.38 to 42.96 |
Natural Gas Services Group, Inc.
| 26.93 | 26.69 to 27.84 |
Navigant Consulting, Inc.
| 2.29 | 2.00 to 2.98 |
Navigator Holdings Ltd.
| 14.62 | 14.44 to 14.79 |
Navios Maritime Partners LP
| 40.02 | 39.91 to 40.99 |
NewMarket Corporation
| 650.99 | 643.96 to 654.90 |
Newmont Mining Corporation
| 58.23 | 57.97 to 59.16 |
NGL ENERGY PARTNERS LP
| 4.67 | 4.40 to 4.86 |
Nine Energy Service, Inc.
| 1.03 | 0.98 to 1.17 |
NiSource, Inc
| 39.52 | 39.17 to 39.76 |
Noah Holdings Ltd.
| 11.91 | 11.90 to 12.47 |
Noble Corporation
| 28.71 | 28.60 to 29.14 |
Nordstrom, Inc.
| 24.66 | 24.63 to 24.69 |
Norfolk Souther Corporation
| 253.18 | 252.32 to 255.52 |
Northrop Grumman Corporation
| 497.70 | 488.00 to 499.86 |
NOW Inc.
| 15.21 | 14.88 to 15.22 |
Nucor Corporation
| 124.30 | 123.32 to 129.49 |
Nutrien Ltd.
| 60.94 | 60.67 to 62.18 |
Nuveen AMT-Free Municipal Value Fund
| 13.63 | 13.58 to 13.65 |
Nuveen California Quality Municipal Income Fund
| 11.04 | 11.00 to 11.07 |
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.53 | 11.45 to 11.53 |
Nuveen Mortgage Opportunity Term Fund
| 18.34 | 18.31 to 18.39 |
Nuveen Municipal Income Fund, Inc.
| 9.87 | 9.84 to 9.90 |
Nuveen Real Asset Income and Growth Fund
| 13.06 | 13.06 to 13.11 |
Nuveen Virginia Quality Municipal Income Fund
| 11.19 | 11.16 to 11.21 |
nVent Electric plc
| 70.26 | 69.79 to 71.23 |
Occidental Petroleum Corporation
| 45.63 | 45.36 to 45.90 |
Oceaneering International, Inc.
| 21.34 | 21.32 to 21.72 |
Oil States International, Inc.
| 5.55 | 5.50 to 5.68 |
Oil-Dri Corporation Of America
| 57.11 | 55.36 to 57.16 |
Old Republic International Corporation
| 37.31 | 36.99 to 37.39 |
OneMain Holdings, Inc.
| 54.10 | 53.78 to 54.50 |
ONEOK, Inc.
| 82.37 | 81.62 to 82.66 |
Oppenheimer Holdings, Inc.
| 62.92 | 62.00 to 64.15 |
Oracle Corporation
| 205.17 | 204.64 to 213.80 |
Orchid Island Capital, Inc.
| 7.04 | 7.03 to 7.12 |
Ormat Technologies, Inc.
| 84.17 | 83.98 to 86.00 |
Oshkosh Corporation
| 109.09 | 108.30 to 110.67 |
Owens-Illinois, Inc.
| 14.02 | 13.51 to 14.14 |
PagSeguro Digital Ltd.
| 9.00 | 8.97 to 9.34 |
Palo Alto Networks, Inc.
| 199.24 | 197.71 to 201.05 |
Panhandle Royalty Company
| 4.35 | 4.34 to 4.35 |
Par Pacific Holdings, Inc.
| 27.87 | 27.20 to 28.30 |
PBF Energy Inc.
| 23.81 | 23.17 to 24.22 |
Pebblebrook Hotel Trust
| 9.51 | 9.49 to 9.78 |
Penske Automotive Group, Inc.
| 173.47 | 170.42 to 174.37 |
Penumbra, Inc.
| 256.87 | 256.12 to 260.10 |
Permian Basin Royalty Trust
| 11.94 | 11.92 to 12.19 |
Permianville Royalty Trust
| 1.86 | 1.84 to 1.95 |
PermRock Royalty Trust
| 4.10 | 4.00 to 4.11 |
Petroleo Brasileiro S.A.- Petrobras
| 13.07 | 13.01 to 13.23 |
Petroleo Brasileiro S.A.- Petrobras
| 11.97 | 11.91 to 12.09 |
Pfizer, Inc.
| 23.97 | 23.77 to 24.09 |
PGIM Global Short Duration High Yield Fund, Inc.
| 13.25 | 13.21 to 13.30 |
Philip Morris International Inc
| 183.29 | 181.71 to 183.50 |
Phillips 66
| 124.78 | 123.94 to 126.31 |
Pimco Global Stocksplus & Income Fund
| 8.07 | 8.01 to 8.09 |
PIMCO Strategic Income Fund, Inc.
| 6.82 | 6.78 to 6.85 |
PJT Partners Inc.
| 154.50 | 154.10 to 156.51 |
Plains All American Pipeline, L.P.
| 18.44 | 18.28 to 18.61 |
Plains Group Holdings, L.P.
| 19.66 | 19.56 to 19.86 |
Planet Fitness, Inc.
| 107.24 | 106.99 to 108.49 |
PlayAGS, Inc.
| 12.38 | 12.37 to 12.41 |
PNC Financial Services Group, Inc. (The)
| 177.39 | 176.25 to 178.58 |
Post Holdings, Inc.
| 112.50 | 112.25 to 113.68 |
PPlus Trust
| 23.00 | 22.90 to 23.00 |
Precision Drilling Corporation
| 50.54 | 50.22 to 51.17 |
ProPetro Holding Corp.
| 6.55 | 6.54 to 6.73 |
Prudential Public Limited Company
| 23.98 | 23.97 to 24.29 |
Public Service Enterprise Group Incorporated
| 82.10 | 81.72 to 82.57 |
PulteGroup, Inc.
| 101.47 | 99.45 to 101.99 |
Quanta Services, Inc.
| 360.78 | 358.92 to 365.86 |
Quest Diagnostics Incorporated
| 179.43 | 178.74 to 181.00 |
QVC, Inc.
| 9.12 | 8.93 to 9.43 |
Radian Group Inc.
| 34.95 | 34.63 to 35.15 |
Range Resources Corporation
| 43.23 | 42.22 to 43.33 |
Ranger Energy Services, Inc.
| 12.56 | 12.43 to 12.99 |
Raymond James Financial, Inc.
| 148.95 | 148.35 to 149.80 |
RE/MAX Holdings, Inc.
| 8.50 | 8.46 to 8.92 |
Ready Capital Corporation
| 4.43 | 4.43 to 4.57 |
Realty Income Corporation
| 57.18 | 57.14 to 57.99 |
Regional Management Corp.
| 28.16 | 27.86 to 28.41 |
Regions Financial Corporation
| 22.20 | 21.99 to 22.24 |
Reinsurance Group of America, Incorporated
| 24.64 | 24.63 to 24.69 |
Renesola Ltd.
| 1.89 | 1.88 to 1.91 |
ResMed Inc.
| 253.68 | 251.86 to 254.06 |
REX American Resources Corporation
| 49.07 | 48.32 to 49.69 |
Rexford Industrial Realty, Inc.
| 36.55 | 36.55 to 37.09 |
RH
| 188.85 | 186.17 to 195.15 |
Rogers Communication, Inc.
| 27.75 | 27.56 to 27.98 |
Royal Caribbean Cruises Ltd.
| 272.39 | 268.77 to 273.66 |
RPC, Inc.
| 5.14 | 5.13 to 5.27 |
Ryman Hospitality Properties, Inc.
| 98.79 | 98.15 to 99.81 |
SailPoint Technologies Holdings, Inc.
| 22.60 | 22.16 to 23.24 |
SandRidge Energy, Inc.
| 11.91 | 11.89 to 12.16 |
Saratoga Investment Corp
| 24.49 | 24.30 to 24.50 |
Sasol Ltd.
| 5.23 | 5.21 to 5.33 |
Schlumberger N.V.
| 35.84 | 35.49 to 36.07 |
Scorpio Tankers Inc.
| 42.91 | 42.58 to 44.36 |
Seabridge Gold, Inc.
| 14.56 | 14.40 to 14.81 |
Seadrill Limited
| 28.01 | 27.79 to 29.06 |
Select Energy Services, Inc.
| 9.22 | 9.14 to 9.32 |
Sensata Technologies Holding plc
| 28.27 | 28.06 to 28.83 |
Sensient Technologies Corporation
| 95.89 | 95.12 to 96.84 |
Sequans Communications S.A.
| 1.93 | 1.84 to 1.96 |
Seritage Growth Properties
| 2.97 | 2.83 to 2.99 |
Shake Shack, Inc.
| 133.01 | 129.45 to 133.11 |
Shinhan Financial Group Co Ltd
| 43.21 | 42.71 to 43.85 |
Shutterstock, Inc.
| 18.36 | 18.30 to 19.21 |
Signet Jewelers Limited
| 81.64 | 80.27 to 82.29 |
SITE Centers Corp.
| 12.50 | 12.33 to 12.61 |
SK Telecom Co., Ltd.
| 22.55 | 22.48 to 22.65 |
Skechers U.S.A., Inc.
| 62.50 | 62.42 to 62.65 |
SL Green Realty Corp
| 64.33 | 64.11 to 65.13 |
SM Energy Company
| 27.56 | 27.18 to 27.71 |
Sonic Automotive, Inc.
| 78.20 | 77.50 to 78.93 |
Southern Company (The)
| 89.30 | 88.47 to 89.96 |
Southwest Gas Holdings, Inc.
| 73.86 | 73.43 to 74.90 |
Spartan Energy Acquisition Corp
| 105.63 | 105.19 to 105.63 |
Spotify Technology S.A.
| 707.42 | 706.91 to 723.71 |
St. Joe Company (The)
| 46.82 | 46.53 to 47.20 |
Standard Motor Products, Inc.
| 30.26 | 30.04 to 30.69 |
Standex International Corporation
| 156.10 | 154.90 to 158.17 |
State Street Corporation
| 99.62 | 99.41 to 100.65 |
Stellus Capital Investment Corporation
| 13.75 | 13.71 to 13.89 |
Stewart Information Services Corporation
| 62.78 | 62.31 to 63.41 |
Stifel Financial Corporation
| 97.38 | 97.07 to 98.33 |
Stifel Financial Corporation
| 21.65 | 21.28 to 21.96 |
Stoneridge, Inc.
| 6.11 | 6.06 to 6.36 |
STRATS Trust
| 9.54 | 9.13 to 9.54 |
STRATS Trust
| 24.97 | 24.97 to 24.97 |
Studio City International Holdings Limited
| 2.87 | 2.74 to 3.10 |
Sturm, Ruger & Company, Inc.
| 37.21 | 36.21 to 37.30 |
Suburban Propane Partners, L.P.
| 19.04 | 18.83 to 19.39 |
Summit Hotel Properties, Inc.
| 4.87 | 4.83 to 4.97 |
Sun Communities, Inc.
| 126.11 | 124.36 to 127.00 |
Suncor Energy Inc.
| 40.15 | 39.99 to 40.43 |
Sunoco LP
| 53.51 | 52.83 to 53.71 |
SunTrust Banks, Inc.
| 3.75 | 3.44 to 3.93 |
Synchrony Financial
| 62.34 | 61.55 to 62.60 |
Synovus Financial Corp.
| 48.76 | 48.06 to 48.95 |
Synthetic Fixed-Income Securities, Inc.
| 24.90 | 24.01 to 24.90 |
Synthetic Fixed-Income Securities, Inc.
| 24.78 | 24.78 to 24.78 |
Synthetic Fixed-Income Securities, Inc.
| 22.45 | 22.40 to 22.49 |
Sysco Corporation
| 74.68 | 74.00 to 75.08 |
Taiwan Fund, Inc. (The)
| 42.76 | 42.50 to 43.07 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 209.51 | 208.15 to 215.50 |
Tallgrass Energy, LP
| 8.40 | 8.02 to 9.24 |
Talos Energy, Inc.
| 9.37 | 9.19 to 9.42 |
Tanger Factory Outlet Centers, Inc.
| 30.03 | 29.87 to 30.25 |
Tapestry, Inc.
| 84.33 | 83.95 to 85.31 |
Targa Resources, Inc.
| 170.66 | 169.47 to 171.80 |
Taylor Morrison Home Corporation
| 58.73 | 57.59 to 59.04 |
Team, Inc.
| 19.70 | 19.18 to 20.38 |
TechnipFMC plc
| 35.15 | 34.94 to 35.70 |
Teekay Corporation
| 9.04 | 8.98 to 9.29 |
Teekay Tankers Ltd.
| 45.42 | 45.11 to 46.74 |
TEGNA Inc.
| 16.64 | 16.51 to 16.93 |
Tejon Ranch Co
| 16.56 | 16.47 to 16.73 |
Telefonica Brasil S.A.
| 10.86 | 10.84 to 10.97 |
Templeton Emerging Markets Income Fund, Inc.
| 5.86 | 5.79 to 5.86 |
Tenaris S.A.
| 36.45 | 36.25 to 36.63 |
Tencent Music Entertainment Group
| 18.48 | 18.34 to 18.81 |
Tenet Healthcare Corporation
| 168.01 | 166.13 to 169.95 |
Tenneco Inc.
| 20.72 | 20.58 to 21.31 |
Tennessee Valley Authority
| 23.46 | 23.44 to 23.48 |
Tennessee Valley Authority
| 23.18 | 23.04 to 23.19 |
Ternium S.A.
| 29.35 | 29.15 to 30.18 |
Tetra Technologies, Inc.
| 3.67 | 3.62 to 3.82 |
Textron Inc.
| 76.98 | 76.27 to 77.54 |
The Central and Eastern Europe Fund, Inc.
| 15.24 | 15.05 to 15.42 |
The Charles Schwab Corporation
| 89.21 | 89.15 to 90.60 |
Tidewater Inc.
| 46.50 | 45.90 to 47.54 |
Titan International, Inc.
| 9.21 | 9.13 to 9.52 |
Toll Brothers, Inc.
| 108.31 | 105.65 to 109.27 |
TopBuild Corp.
| 316.03 | 300.27 to 317.80 |
Toronto Dominion Bank (The)
| 70.88 | 70.81 to 71.65 |
Tortoise Energy Infrastructure Corporation
| 42.58 | 42.38 to 42.97 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 20.14 | 20.02 to 20.34 |
Townsquare Media, Inc.
| 7.13 | 7.11 to 7.28 |
TPG RE Finance Trust, Inc.
| 7.91 | 7.91 to 8.03 |
TransAlta Corporation
| 10.98 | 10.98 to 11.26 |
Transcontinental Realty Investors, Inc.
| 42.35 | 40.54 to 42.35 |
Transdigm Group Incorporated
| 1442.44 | 1409.40 to 1443.40 |
TRI Pointe Group, Inc.
| 30.53 | 29.96 to 30.73 |
Trinseo S.A.
| 3.73 | 3.66 to 3.84 |
TrueBlue, Inc.
| 6.82 | 6.71 to 7.19 |
Tutor Perini Corporation
| 42.46 | 41.16 to 42.63 |
UGI Corporation
| 36.32 | 36.11 to 36.60 |
Ultrapar Participacoes S.A.
| 3.12 | 3.11 to 3.20 |
Under Armour, Inc.
| 6.59 | 5.89 to 6.61 |
Under Armour, Inc.
| 7.03 | 6.23 to 7.07 |
United Microelectronics Corporation
| 8.18 | 8.16 to 8.27 |
United Rentals, Inc.
| 705.40 | 701.59 to 712.03 |
United States Steel Corporation
| 54.84 | 54.78 to 54.89 |
Universal Health Realty Income Trust
| 41.51 | 41.16 to 41.95 |
USANA Health Sciences, Inc.
| 30.55 | 30.23 to 30.76 |
VAALCO Energy, Inc.
| 3.83 | 3.82 to 3.96 |
Vail Resorts, Inc.
| 156.61 | 154.86 to 158.62 |
Valero Energy Corporation
| 141.10 | 139.00 to 141.98 |
Valhi, Inc.
| 15.62 | 15.33 to 15.90 |
Valvoline Inc.
| 36.99 | 36.70 to 37.50 |
Vermilion Energy Inc.
| 8.13 | 8.07 to 8.26 |
VICI Properties Inc.
| 32.27 | 32.26 to 32.68 |
Vipshop Holdings Limited
| 14.87 | 14.61 to 15.00 |
Vistra Energy Corp.
| 185.10 | 178.76 to 185.50 |
VOC Energy Trust
| 2.96 | 2.93 to 2.98 |
Vonage Holdings Corp.
| 19.01 | 18.17 to 19.26 |
Vornado Realty Trust
| 40.31 | 40.11 to 40.80 |
Voya Asia Pacific High Dividend Equity Income Fund
| 6.82 | 6.81 to 6.85 |
Voya Infrastructure, Industrials and Materials Fund
| 11.39 | 11.33 to 11.41 |
W&T Offshore, Inc.
| 2.15 | 2.13 to 2.38 |
W.P. Carey Inc.
| 63.40 | 63.10 to 64.12 |
W.R. Berkley Corporation
| 73.75 | 72.72 to 73.85 |
Wabash National Corporation
| 10.21 | 10.21 to 10.57 |
Walt Disney Company (The)
| 117.63 | 116.90 to 119.05 |
Watsco, Inc.
| 450.00 | 450.00 to 450.00 |
Wayfair Inc.
| 49.46 | 48.70 to 50.36 |
Wells Fargo & Company
| 75.40 | 75.07 to 75.78 |
WESCO International, Inc.
| 178.14 | 176.42 to 180.53 |
Western Alliance Bancorporation
| 73.42 | 72.47 to 73.55 |
Western Asset Emerging Markets Debt Fund Inc
| 9.90 | 9.80 to 9.93 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 11.61 | 11.59 to 11.62 |
Western Asset Global High Income Fund Inc
| 6.50 | 6.45 to 6.50 |
Western Asset High Income Fund II Inc.
| 4.25 | 4.23 to 4.27 |
Western Asset High Income Opportunity Fund, Inc.
| 3.93 | 3.92 to 3.93 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.92 | 11.89 to 11.94 |
Western Asset Investment Grade Income Fund Inc.
| 12.42 | 12.36 to 12.42 |
Western Asset Managed Municipals Fund, Inc.
| 9.88 | 9.81 to 9.95 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.97 | 11.94 to 12.00 |
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.72 | 8.67 to 8.74 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.27 | 8.27 to 8.35 |
Western Midstream Partners, LP
| 38.55 | 38.11 to 38.64 |
Westwood Holdings Group Inc
| 15.99 | 15.59 to 16.14 |
WEX Inc.
| 140.67 | 139.28 to 141.46 |
Whirlpool Corporation
| 92.98 | 91.41 to 93.51 |
Williams Companies, Inc. (The)
| 60.49 | 59.31 to 60.49 |
Williams-Sonoma, Inc.
| 158.84 | 158.46 to 162.66 |
Wipro Limited
| 2.97 | 2.96 to 3.05 |
Woori Bank
| 46.06 | 45.72 to 46.51 |
Xenia Hotels & Resorts, Inc.
| 12.26 | 12.20 to 12.42 |
Xerox Corporation
| 5.37 | 5.35 to 5.63 |
XPO Logistics, Inc.
| 119.85 | 119.07 to 123.71 |