logo munafa.best

NEWS Gainers Losers
 Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4310 stocks found forming UPTRENDING

Company Close Range
180 Degree Capital Corp. 8.08 7.99 to 8.18
1-800 FLOWERS.COM, Inc. 36.82 36.31 to 37.34
21Vianet Group, Inc. 24.30 23.51 to 24.47
2U, Inc. 38.56 37.61 to 39.12
360 Finance, Inc. 41.58 39.53 to 42.85
51job, Inc. 74.26 73.86 to 74.73
8x8 Inc 25.64 25.13 to 26.03
ABIOMED, Inc. 303.30 298.64 to 304.38
AC Immune SA 7.41 7.01 to 7.47
Acacia Research Corporation 6.17 6.02 to 6.23
ACADIA Pharmaceuticals Inc. 25.90 25.46 to 26.72
Accelerate Diagnostics, Inc. 8.54 8.28 to 9.01
Accuray Incorporated 4.73 4.70 to 4.82
ACM Research, Inc. 94.16 93.12 to 97.70
Acorda Therapeutics, Inc. 4.10 3.99 to 4.24
Adamas Pharmaceuticals, Inc. 5.20 5.01 to 5.24
Adamis Pharmaceuticals Corporation 0.99 0.96 to 1.05
ADMA Biologics Inc 1.80 1.74 to 1.81
Adobe Inc. 543.33 535.72 to 553.99
ADTRAN, Inc. 21.34 20.99 to 21.48
Advanced Energy Industries, Inc. 105.09 104.00 to 105.95
Adverum Biotechnologies, Inc. 3.65 3.56 to 3.74
AdvisorShares Dorsey Wright Micro-Cap ETF 37.75 37.31 to 37.83
Aemetis, Inc 14.13 13.40 to 14.60
Aerie Pharmaceuticals, Inc. 16.12 15.69 to 16.29
AeroVironment, Inc. 112.13 111.23 to 115.95
Aerpio Pharmaceuticals, Inc. 1.96 1.85 to 1.99
Aethlon Medical, Inc. 5.27 5.00 to 5.50
Agenus Inc. 5.00 4.83 to 5.08
Agios Pharmaceuticals, Inc. 58.78 58.05 to 59.21
AGM Group Holdings Inc. 14.60 13.47 to 17.14
AGNC Investment Corp. 26.58 26.33 to 26.58
Airgain, Inc. 22.06 21.94 to 23.60
Akebia Therapeutics, Inc. 3.53 3.39 to 3.56
Akoustis Technologies, Inc. 10.58 10.36 to 11.04
Alarm.com Holdings, Inc. 82.27 81.14 to 82.75
Alberton Acquisition Corporation 0.48 0.48 to 0.50
Alberton Acquisition Corporation 0.37 0.37 to 0.42
Albireo Pharma, Inc. 33.20 32.27 to 33.60
Alector, Inc. 22.43 21.87 to 23.42
Alexion Pharmaceuticals, Inc. 180.55 180.18 to 183.05
Alico, Inc. 34.26 34.22 to 35.79
Align Technology, Inc. 599.60 587.59 to 601.88
Alkermes plc 25.09 24.52 to 25.12
Allegiance Bancshares, Inc. 41.62 40.34 to 41.72
Allena Pharmaceuticals, Inc. 1.27 1.19 to 1.27
Alliance Resource Partners, L.P. 7.03 6.91 to 7.09
Allogene Therapeutics, Inc. 25.28 24.99 to 25.68
Allot Ltd. 19.57 19.11 to 19.76
Alnylam Pharmaceuticals, Inc. 168.30 164.94 to 168.37
Alphabet Inc. 2513.93 2483.00 to 2530.47
Alphabet Inc. 2415.45 2389.40 to 2437.72
AlphaMark Actively Managed Small Cap ETF 31.73 31.73 to 31.77
Alphatec Holdings, Inc. 14.88 14.53 to 15.09
Alta Mesa Resources, Inc. 22.75 22.21 to 23.54
Altimmune, Inc. 16.46 14.35 to 19.46
Altisource Portfolio Solutions S.A. 7.24 6.92 to 7.28
Altra Industrial Motion Corp. 66.34 64.79 to 66.60
Altus Midstream Company 69.88 68.74 to 70.00
Amarin Corporation plc 4.89 4.80 to 4.95
A-Mark Precious Metals, Inc. 50.50 47.75 to 50.77
Amazon.com, Inc. 3415.25 3360.53 to 3426.35
Ambac Financial Group, Inc. 16.09 15.42 to 16.14
Ambarella, Inc. 101.30 99.00 to 103.90
AMC Networks Inc. 64.43 62.59 to 64.79
America First Multifamily Investors, L.P. 6.68 6.61 to 6.70
American National Insurance Company 152.90 150.79 to 153.49
American Public Education, Inc. 28.77 28.20 to 29.00
American Software, Inc. 24.44 24.37 to 24.78
Amgen Inc. 239.58 238.00 to 244.51
Amkor Technology, Inc. 23.34 23.15 to 23.74
Amphastar Pharmaceuticals, Inc. 20.13 19.84 to 20.15
Amyris, Inc. 15.82 15.04 to 15.94
Analog Devices, Inc. 166.02 164.45 to 168.63
AnaptysBio, Inc. 24.97 23.96 to 25.54
Anavex Life Sciences Corp. 21.06 18.14 to 21.50
Andina Acquisition Corp. III 11.35 11.35 to 11.35
AngioDynamics, Inc. 25.33 24.86 to 25.49
Apellis Pharmaceuticals, Inc. 59.69 57.65 to 60.80
Apogee Enterprises, Inc. 38.74 38.46 to 39.05
Apollo Endosurgery, Inc. 8.95 8.55 to 9.00
Apollo Medical Holdings, Inc. 52.97 49.48 to 53.21
Appian Corporation 116.49 109.26 to 117.16
Apple Inc. 130.15 128.46 to 130.89
Applied DNA Sciences Inc 6.79 6.57 to 6.79
Applied Genetic Technologies Corporation 4.35 4.25 to 4.53
Applied Optoelectronics, Inc. 8.78 8.51 to 8.85
Aptevo Therapeutics Inc. 29.47 27.61 to 31.15
Aptinyx Inc. 3.36 3.21 to 3.48
Apyx Medical Corporation 10.06 9.90 to 10.19
Aquestive Therapeutics, Inc. 4.10 3.89 to 4.12
Arbutus Biopharma Corporation 3.22 3.08 to 3.22
ARCA biopharma, Inc. 3.71 3.64 to 3.78
Arcadia Biosciences, Inc. 2.93 2.71 to 3.25
Arcimoto, Inc. 14.84 12.82 to 14.95
Arco Platform Limited 32.33 31.11 to 32.61
Arcturus Therapeutics Ltd. 32.85 31.88 to 34.17
Ardelyx, Inc. 7.31 7.19 to 7.37
Arena Pharmaceuticals, Inc. 64.64 63.60 to 65.89
argenx SE 312.69 310.53 to 319.22
Aridis Pharmaceuticals Inc. 6.82 6.65 to 7.20
Array BioPharma Inc. 16.05 15.40 to 16.14
Arrow DWA Country Rotation ETF 36.38 36.38 to 36.38
Arrow DWA Tactical ETF 13.35 13.34 to 13.50
Arrow Financial Corporation 37.32 36.71 to 37.35
Arrowhead Pharmaceuticals, Inc. 85.84 83.89 to 87.36
Arvinas, Inc. 82.02 80.56 to 83.47
ARYA Sciences Acquisition Corp. 11.16 10.77 to 11.25
Ascendis Pharma A/S 133.68 130.47 to 136.81
ASLAN Pharmaceuticals Limited 3.50 3.41 to 3.62
ASML Holding N.V. 699.05 693.70 to 709.97
Aspen Technology, Inc. 139.26 137.78 to 139.95
Astronics Corporation 19.45 19.33 to 19.99
Astrotech Corporation 1.25 1.20 to 1.25
Atara Biotherapeutics, Inc. 15.36 14.57 to 15.44
Atlanticus Holdings Corporation 40.96 39.28 to 41.42
Atlassian Corporation Plc 248.46 243.23 to 251.99
Atomera Incorporated 24.80 23.66 to 25.51
Atossa Genetics Inc. 4.65 4.45 to 4.72
AtriCure, Inc. 75.88 75.33 to 77.48
aTyr Pharma, Inc. 4.83 4.64 to 4.85
AudioCodes Ltd. 33.54 33.04 to 33.90
Autolus Therapeutics plc 7.39 7.22 to 7.73
Aviat Networks, Inc. 41.69 40.81 to 42.38
Avid Bioservices, Inc. 24.30 23.25 to 24.48
Avid Technology, Inc. 36.66 35.27 to 36.77
Avinger, Inc. 1.16 1.07 to 1.16
AVROBIO, Inc. 9.83 9.57 to 10.05
Axcelis Technologies, Inc. 41.42 41.08 to 42.11
Axonics Modulation Technologies, Inc. 59.74 58.34 to 59.75
Axsome Therapeutics, Inc. 65.62 63.61 to 68.01
AXT Inc 11.75 11.41 to 11.86
B. Riley Financial, Inc. 69.84 68.01 to 70.35
B. Riley Financial, Inc. 25.39 25.38 to 25.41
B. Riley Financial, Inc. 25.74 25.63 to 25.79
B. Riley Financial, Inc. 25.80 25.72 to 25.80
B. Riley Financial, Inc. 27.50 27.50 to 27.65
B.O.S. Better Online Solutions 4.33 4.00 to 4.34
Balchem Corporation 133.92 132.36 to 134.11
BancFirst Corporation 27.58 27.55 to 27.94
Bandwidth Inc. 128.44 126.82 to 130.79
Bank First National Corporation 72.35 71.82 to 72.72
Bank of Commerce Holdings (CA) 14.80 14.43 to 14.81
Bank of South Carolina Corp. 20.22 19.83 to 20.22
BankFinancial Corporation 11.22 10.98 to 11.27
Baozun Inc. 36.10 35.39 to 36.44
Bellerophon Therapeutics, Inc. 4.52 4.47 to 4.78
Benefitfocus, Inc. 14.21 14.02 to 14.44
Berry Petroleum Corporation 6.89 6.82 to 6.99
BGC Partners, Inc. 6.32 6.17 to 6.51
Big Rock Partners Acquisition Corp. 24.25 23.47 to 30.45
Big Rock Partners Acquisition Corp. 2.29 2.15 to 2.76
Big Rock Partners Acquisition Corp. 7.90 7.55 to 9.01
Bilibili Inc. 111.45 108.50 to 112.12
Biogen Inc. 391.31 388.52 to 403.01
Biolase, Inc. 0.77 0.74 to 0.80
BioLife Solutions, Inc. 39.63 38.92 to 40.24
BioMarin Pharmaceutical Inc. 82.48 81.35 to 82.68
Bionano Genomics, Inc. 7.78 7.36 to 7.82
Bionano Genomics, Inc. 4.54 4.33 to 4.74
Bio-Path Holdings, Inc. 6.47 6.32 to 6.63
Bio-Techne Corp 442.54 438.73 to 446.31
Bison Capital Acquisition Corp. 9.96 9.92 to 9.96
Bison Capital Acquisition Corp. 10.91 10.76 to 10.91
Blackbaud, Inc. 76.43 75.13 to 76.96
BlackLine, Inc. 103.99 102.34 to 105.42
Blink Charging Co. 40.30 38.85 to 41.14
Blink Charging Co. 35.70 35.47 to 36.79
Blucora, Inc. 18.21 18.16 to 18.83
Blue Bird Corporation 26.48 26.21 to 26.73
bluebird bio, Inc. 32.78 31.94 to 33.23
Blueknight Energy Partners L.P., L.L.C. 8.15 8.12 to 8.20
Boingo Wireless, Inc. 13.99 13.98 to 14.02
BOK Financial Corporation 90.79 88.35 to 91.16
Bonso Electronics International, Inc. 7.84 7.48 to 8.34
Boston Omaha Corporation 33.70 33.10 to 33.81
Bottomline Technologies, Inc. 37.31 36.81 to 37.54
Boxlight Corporation 2.80 2.78 to 2.94
Brainstorm Cell Therapeutics Inc. 3.91 3.81 to 3.99
Bridgewater Bancshares, Inc. 17.21 17.00 to 17.44
Broadway Financial Corporation 3.37 3.17 to 3.65
Bruker Corporation 73.99 73.75 to 75.82
Builders FirstSource, Inc. 43.33 42.51 to 43.65
Business First Bancshares, Inc. 23.82 22.98 to 23.91
C&F Financial Corporation 52.15 51.01 to 52.15
Cabot Microelectronics Corporation 153.62 153.15 to 155.96
Cadence Design Systems, Inc. 128.20 126.73 to 130.43
Calamos Convertible and High Income Fund 16.13 15.85 to 16.14
Calamos Convertible Opportunities and Income Fund 15.07 14.89 to 15.17
CalAmp Corp. 14.12 13.87 to 14.22
Calumet Specialty Products Partners, L.P. 6.93 6.66 to 7.50
Cambridge Bancorp 86.80 85.66 to 87.25
Camden National Corporation 48.14 47.13 to 48.39
Canterbury Park Holding Corporation 14.51 14.20 to 14.54
Capital City Bank Group 26.58 26.07 to 26.81
Capital Product Partners L.P. 13.45 13.13 to 13.65
Capitala Finance Corp. 25.13 25.13 to 25.13
Capricor Therapeutics, Inc. 4.40 4.33 to 4.50
Cara Therapeutics, Inc. 14.55 14.15 to 14.59
Cardiovascular Systems, Inc. 40.72 39.82 to 40.78
Cardtronics plc 38.98 38.98 to 38.99
CareDx, Inc. 88.70 86.00 to 89.27
CareTrust REIT, Inc. 23.74 23.63 to 23.98
Carrols Restaurant Group, Inc. 6.32 6.21 to 6.35
Carver Bancorp, Inc. 13.36 13.02 to 14.49
Casa Systems, Inc. 9.47 9.09 to 9.55
Catabasis Pharmaceuticals, Inc. 2.21 2.11 to 2.62
Catalyst Pharmaceuticals, Inc. 5.77 5.66 to 5.83
CBAK Energy Technology, Inc. 4.95 4.71 to 5.02
CBM Bancorp, Inc. 14.90 14.90 to 14.94
CDW Corporation 171.73 169.90 to 173.29
Cellect Biotechnology Ltd. 3.27 3.05 to 3.36
Celsion Corporation 1.32 1.26 to 1.34
Centennial Resource Development, Inc. 6.78 6.60 to 6.91
Central Federal Corporation 19.69 19.61 to 19.69
Century Aluminum Company 13.33 12.70 to 13.45
Ceragon Networks Ltd. 3.98 3.88 to 3.99
Cerecor Inc. 3.53 3.46 to 3.64
Cerus Corporation 5.74 5.58 to 5.85
CEVA, Inc. 45.12 44.46 to 45.81
ChaSerg Technology Acquisition Corp. 9.95 9.92 to 9.95
Check Point Software Technologies Ltd. 119.12 118.29 to 120.58
Check-Cap Ltd. 0.24 0.22 to 0.24
ChemoCentryx, Inc. 13.24 12.53 to 13.35
Chicken Soup for the Soul Entertainment, Inc. 37.20 36.00 to 37.92
Children's Place, Inc. (The) 95.86 91.13 to 95.90
China Customer Relations Centers, Inc. 6.27 6.25 to 6.27
ChinaNet Online Holdings, Inc. 1.98 1.92 to 2.02
ChipMOS TECHNOLOGIES INC. 34.53 34.42 to 34.85
ChromaDex Corporation 9.77 9.55 to 10.27
CHS Inc 28.04 27.81 to 28.11
CIM Commercial Trust Corporation 26.90 26.90 to 26.90
Cimpress N.V 106.90 103.26 to 107.04
Cintas Corporation 356.84 354.56 to 360.00
Cirrus Logic, Inc. 80.77 79.28 to 81.08
Citius Pharmaceuticals, Inc. 3.34 2.95 to 3.42
Citius Pharmaceuticals, Inc. 1.70 1.31 to 1.75
Citizens & Northern Corp 24.98 24.60 to 25.17
Clean Energy Fuels Corp. 10.70 10.20 to 11.03
ClearBridge All Cap Growth ETF 48.40 48.34 to 48.88
ClearBridge Large Cap Growth ESG ETF 54.15 54.15 to 54.64
Clearside Biomedical, Inc. 4.08 3.58 to 4.15
Clovis Oncology, Inc. 5.91 5.58 to 5.92
CME Group Inc. 218.85 215.14 to 220.27
Cocrystal Pharma, Inc. 1.30 1.25 to 1.33
Coda Octopus Group, Inc. 9.30 9.30 to 9.50
Codorus Valley Bancorp, Inc 20.09 19.70 to 20.24
Cogent Communications Holdings, Inc. 77.73 76.98 to 78.68
Cognex Corporation 79.54 78.86 to 80.44
Coherus BioSciences, Inc. 14.35 14.01 to 14.39
Cohu, Inc. 36.72 36.01 to 36.97
CollPlant Holdings, Ltd. 20.50 18.85 to 20.55
Comcast Corporation 57.12 56.84 to 58.10
Commercial Vehicle Group, Inc. 11.54 11.38 to 11.88
Community Bankers Trust Corporation. 12.06 11.73 to 12.12
Commvault Systems, Inc. 79.91 78.49 to 81.88
Computer Programs and Systems, Inc. 33.63 33.56 to 34.08
Comtech Telecommunications Corp. 24.17 21.77 to 24.18
Concert Pharmaceuticals, Inc. 4.23 4.14 to 4.45
ConforMIS, Inc. 1.25 1.12 to 1.25
Conifer Holdings, Inc. 2.90 2.86 to 3.00
CONMED Corporation 136.99 135.37 to 137.77
ConnectOne Bancorp, Inc. 27.94 27.02 to 28.06
Conn's, Inc. 28.29 27.38 to 28.43
Constellation Pharmaceuticals, Inc. 33.69 33.68 to 33.75
Construction Partners, Inc. 34.08 33.57 to 34.13
Copart, Inc. 125.70 124.26 to 126.15
Corbus Pharmaceuticals Holdings, Inc. 2.13 2.01 to 2.14
Corcept Therapeutics Incorporated 22.82 22.59 to 23.49
Cornerstone OnDemand, Inc. 50.70 50.22 to 50.96
CorVel Corp. 121.78 120.94 to 123.25
Corvus Pharmaceuticals, Inc. 2.79 2.70 to 2.80
CoStar Group, Inc. 871.36 866.13 to 877.76
County Bancorp, Inc. 24.99 24.40 to 25.11
Coupa Software Incorporated 232.03 227.85 to 234.10
Covetrus, Inc. 27.66 27.18 to 27.95
Cowen Inc. 39.21 38.33 to 39.51
Cowen Inc. 27.62 27.44 to 27.81
CPS Technologies Corp. 7.93 7.69 to 8.07
CRA International,Inc. 86.20 82.01 to 86.46
Creative Realities, Inc. 2.49 2.03 to 2.74
Creative Realities, Inc. 0.32 0.28 to 0.34
Credit Acceptance Corporation 431.78 423.63 to 435.84
Credit Suisse AG 5.25 5.24 to 5.30
Crinetics Pharmaceuticals, Inc. 18.50 18.20 to 18.83
CRISPR Therapeutics AG 123.91 119.57 to 125.23
Crocs, Inc. 110.40 107.29 to 111.96
Cross Country Healthcare, Inc. 18.61 17.82 to 18.66
CryoPort, Inc. 60.12 59.25 to 61.60
CSG Systems International, Inc. 45.67 45.25 to 45.88
CTI Industries Corporation 2.26 1.87 to 2.30
Cumberland Pharmaceuticals Inc. 3.05 3.03 to 3.09
Cumulus Media Inc. 11.38 11.09 to 11.60
Cutera, Inc. 45.67 44.65 to 45.98
CVB Financial Corporation 22.53 21.91 to 22.65
CVD Equipment Corporation 4.32 4.28 to 4.39
CyberArk Software Ltd. 141.06 137.56 to 141.67
CyberOptics Corporation 35.00 34.57 to 35.49
Cyclacel Pharmaceuticals, Inc. 9.38 9.38 to 9.38
CymaBay Therapeutics Inc. 4.79 4.68 to 4.92
Cytokinetics, Incorporated 21.79 21.19 to 22.31
CytomX Therapeutics, Inc. 7.13 6.88 to 7.16
Daily Journal Corp. (S.C.) 344.26 344.26 to 344.26
DarioHealth Corp. 21.23 20.04 to 21.98
DASAN Zhone Solutions, Inc. 23.09 22.00 to 23.48
Data I/O Corporation 6.84 6.75 to 6.97
DAVIDsTEA Inc. 5.22 4.90 to 5.62
Dawson Geophysical Company 2.72 2.68 to 2.76
DBV Technologies S.A. 6.23 6.17 to 6.41
DD3 Acquisition Corp. 10.42 10.41 to 10.42
DD3 Acquisition Corp. 1.27 1.17 to 1.27
Deciphera Pharmaceuticals, Inc. 36.97 35.91 to 37.10
Del Taco Restaurants, Inc. 10.51 10.36 to 10.93
Denali Therapeutics Inc. 73.61 71.64 to 74.59
Deswell Industries, Inc. 4.80 4.66 to 4.80
DexCom, Inc. 403.75 397.87 to 408.72
Diamond Hill Investment Group, Inc. 176.68 176.68 to 178.47
Diamondback Energy, Inc. 90.37 88.87 to 91.75
Dicerna Pharmaceuticals, Inc. 35.54 34.50 to 36.76
Digi International Inc. 20.02 19.67 to 20.07
Dime Community Bancshares, Inc. 35.30 34.45 to 35.40
Diodes Incorporated 77.53 76.73 to 78.59
DMC Global Inc. 59.68 58.94 to 61.35
DocuSign, Inc. 253.07 248.05 to 255.80
Dogness (International) Corporation 1.90 1.83 to 1.94
Dollar Tree, Inc. 100.57 99.90 to 101.34
Domo, Inc. 75.00 72.05 to 75.00
Donegal Group, Inc. 15.29 15.25 to 15.43
Donegal Group, Inc. 14.10 14.10 to 14.70
Dorchester Minerals, L.P. 17.19 17.19 to 17.70
Dragon Victory International Limited 1.67 1.54 to 1.71
Dropbox, Inc. 29.47 29.16 to 29.75
Duluth Holdings Inc. 17.31 17.03 to 17.56
DXP Enterprises, Inc. 32.18 30.96 to 32.59
Dynavax Technologies Corporation 8.86 8.50 to 9.01
Eagle Bancorp, Inc. 58.36 56.31 to 58.66
Eagle Bulk Shipping Inc. 52.66 50.07 to 54.66
Eagle Pharmaceuticals, Inc. 42.08 41.09 to 42.14
Eaton Vance NextShares Trust II 99.96 99.96 to 99.96
eBay Inc. 66.09 65.30 to 66.35
Ebix, Inc. 35.27 34.14 to 35.39
EdtechX Holdings Acquisition Corp. 10.20 10.10 to 10.20
EdtechX Holdings Acquisition Corp. 0.59 0.53 to 0.59
Eiger BioPharmaceuticals, Inc. 8.23 7.90 to 8.24
Elbit Systems Ltd. 134.76 133.03 to 136.48
Eloxx Pharmaceuticals, Inc. 2.10 1.96 to 2.22
EMCORE Corporation 10.22 9.83 to 10.35
Encore Capital Group Inc 49.14 48.36 to 49.45
ENDRA Life Sciences Inc. 0.61 0.50 to 0.62
Energy Recovery, Inc. 21.26 20.99 to 21.69
Enochian Biosciences, Inc. 5.99 5.61 to 6.54
Enphase Energy, Inc. 152.02 144.01 to 154.06
Enstar Group Limited 29.37 29.19 to 29.41
Entasis Therapeutics Holdings Inc. 2.68 2.55 to 2.74
Entegris, Inc. 119.87 119.06 to 121.88
Entera Bio Ltd. 4.16 3.86 to 4.25
Entera Bio Ltd. 0.52 0.45 to 0.52
Enterprise Financial Services Corporation 49.07 47.80 to 49.33
Epizyme, Inc. 8.83 8.50 to 9.04
ePlus inc. 91.83 91.26 to 92.71
Epsilon Energy Ltd. 4.46 4.41 to 4.74
Equinix, Inc. 809.97 806.75 to 819.67
Esperion Therapeutics, Inc. 24.88 24.09 to 25.52
ESSA Bancorp, Inc. 16.33 16.20 to 16.49
Establishment Labs Holdings Inc. 81.40 79.28 to 82.87
Eton Pharmaceuticals, Inc. 6.45 6.07 to 6.69
Euroseas Ltd. 25.16 24.00 to 25.20
Evelo Biosciences, Inc. 16.13 15.63 to 16.85
Everbridge, Inc. 120.06 117.59 to 125.35
Ever-Glory International Group, Inc. 2.78 2.54 to 3.09
Everspin Technologies, Inc. 6.60 6.45 to 6.78
Evofem Biosciences, Inc. 1.11 1.10 to 1.21
Evolus, Inc. 11.86 11.71 to 12.10
Evolving Systems, Inc. 2.29 2.21 to 2.33
Exact Sciences Corporation 120.38 116.72 to 123.32
EXFO Inc 6.04 5.95 to 7.24
ExlService Holdings, Inc. 105.18 104.69 to 106.13
Exponent, Inc. 90.29 89.12 to 90.73
Extended Stay America, Inc. 20.46 20.44 to 20.47
Extraction Oil & Gas, Inc. 57.13 56.10 to 57.97
Eyegate Pharmaceuticals, Inc. 4.45 4.25 to 4.45
Eyenovia, Inc. 5.34 5.25 to 5.42
EyePoint Pharmaceuticals, Inc. 9.72 9.39 to 9.93
F5 Networks, Inc. 188.14 187.00 to 190.21
Falcon Minerals Corporation 5.22 5.08 to 5.28
Fanhua Inc. 15.24 15.00 to 15.59
Farmers & Merchants Bancorp, Inc. 22.31 22.30 to 22.38
FARO Technologies, Inc. 76.47 75.47 to 76.84
FAT Brands Inc. 12.33 11.99 to 12.52
Fate Therapeutics, Inc. 82.65 79.01 to 87.76
FibroGen, Inc 25.84 25.00 to 25.92
Fidelity Nasdaq Composite Index Tracking Stock 54.60 54.03 to 54.92
Fidus Investment Corporation 25.59 25.44 to 25.59
Fiesta Restaurant Group, Inc. 13.38 13.14 to 13.51
Fifth Third Bancorp 28.71 28.57 to 28.71
Financial Institutions, Inc. 32.06 31.19 to 32.19
FireEye, Inc. 21.49 20.80 to 21.57
First Bancorp 43.71 42.06 to 44.37
First Bank 14.09 13.72 to 14.13
First Business Financial Services, Inc. 27.52 27.22 to 27.79
First Capital, Inc. 45.90 45.67 to 46.68
First Citizens BancShares, Inc. 873.02 843.88 to 880.00
First Community Corporation 20.20 19.87 to 20.41
First Financial Bancorp. 26.00 25.04 to 26.19
First Financial Bankshares, Inc. 51.69 50.47 to 52.02
First Hawaiian, Inc. 29.68 28.61 to 29.71
First Internet Bancorp 25.99 25.99 to 25.99
First Midwest Bancorp, Inc. 21.01 20.48 to 21.11
First Northwest Bancorp 17.98 17.75 to 17.99
First Savings Financial Group, Inc. 74.02 73.77 to 76.43
First Solar, Inc. 77.40 75.22 to 78.46
First Trust BuyWrite Income ETF 22.28 22.08 to 22.28
First Trust California Municipal High income ETF 55.20 55.06 to 55.28
First Trust CEF Income Opportunity ETF 25.41 25.35 to 25.64
First Trust Cloud Computing ETF 102.83 101.64 to 103.39
First Trust Developed International Equity Select ETF 57.36 57.31 to 57.38
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.83 35.72 to 35.89
First Trust Dorsey Wright People's Portfolio ETF 31.72 31.66 to 31.73
First Trust Dow Jones International Internet ETF 45.08 44.70 to 45.19
First Trust Emerging Markets Equity Select ETF 51.14 51.14 to 51.67
First Trust Eurozone AlphaDEX ETF 49.10 49.10 to 49.24
First Trust High Yield Long/Short ETF 48.66 48.54 to 48.74
First Trust Japan AlphaDEX Fund 52.74 52.72 to 52.85
First Trust Large Cap Growth AlphaDEX Fund 105.01 104.11 to 105.52
First Trust Latin America AlphaDEX Fund 20.82 20.78 to 20.89
First Trust Managed Municipal ETF 57.44 57.40 to 57.62
First Trust Mid Cap Growth AlphaDEX Fund 72.42 71.75 to 72.76
First Trust Multi Cap Growth AlphaDEX Fund 115.25 114.82 to 115.78
First Trust Multi-Asset Diversified Income Index Fund 17.24 17.21 to 17.37
First Trust Municipal High Income ETF 56.30 56.23 to 56.55
First Trust NASDAQ ABA Community Bank Index Fund 58.84 57.38 to 59.13
First Trust Nasdaq Artificial Intelligence and Robotics ETF 53.83 53.39 to 54.16
First Trust NASDAQ Clean Edge Green Energy Index Fund 63.78 62.85 to 64.07
First Trust NASDAQ Cybersecurity ETF 46.15 45.66 to 46.38
First Trust Nasdaq Oil & Gas ETF 18.62 18.39 to 18.77
First Trust Nasdaq Pharmaceuticals ETF 26.14 26.14 to 26.30
First Trust Nasdaq Semiconductor ETF 65.53 64.76 to 66.25
First Trust NASDAQ-100 Equal Weighted Index Fund 108.09 107.27 to 109.10
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 84.15 84.10 to 84.53
First Trust NASDAQ-100- Technology Index Fund 150.75 148.95 to 152.39
First Trust RiverFront Dynamic Asia Pacific ETF 59.34 59.24 to 59.34
First Trust RiverFront Dynamic Developed International ETF 71.74 71.74 to 72.39
First Trust RiverFront Dynamic Europe ETF 76.78 76.78 to 77.10
First Trust S&P International Dividend Aristocrats ETF 19.00 19.00 to 19.10
First Trust Senior Loan Fund ETF 48.18 48.12 to 48.29
First Trust Small Cap Growth AlphaDEX Fund 72.76 72.05 to 72.91
First Trust Strategic Income ETF 51.12 50.85 to 51.14
First Trust Switzerland AlphaDEX Fund 69.49 69.49 to 69.97
First United Corporation 19.05 18.91 to 19.30
First US Bancshares, Inc. 11.72 11.42 to 12.09
FirstCash, Inc. 83.04 82.86 to 84.83
Firsthand Technology Value Fund, Inc. 5.72 5.71 to 5.73
FirstService Corporation 170.07 169.84 to 172.89
Five9, Inc. 166.63 163.39 to 169.62
Flexion Therapeutics, Inc. 9.20 8.99 to 9.73
Fluidigm Corporation 6.08 5.94 to 6.15
Focus Financial Partners Inc. 54.45 53.88 to 54.75
Foresight Autonomous Holdings Ltd. 4.71 4.53 to 4.75
FormFactor, Inc. 35.03 34.48 to 35.23
Forrester Research, Inc. 41.45 40.54 to 41.59
Fortinet, Inc. 230.27 227.11 to 232.58
Forward Industries, Inc. 3.16 2.88 to 3.68
FSB Bancorp, Inc. 27.40 26.56 to 28.19
Future FinTech Group Inc. 3.65 3.51 to 3.71
General Finance Corporation 19.01 19.00 to 19.01
General Finance Corporation 101.25 101.22 to 101.25
Genetic Technologies Ltd 4.14 4.05 to 4.30
Gladstone Capital Corporation 11.75 11.59 to 11.84
Gladstone Commercial Corporation 22.83 22.75 to 23.00
Gladstone Commercial Corporation 25.15 25.13 to 25.15
Gladstone Investment Corporation 25.80 25.55 to 25.80
Gladstone Land Corporation 25.28 24.77 to 25.62
Glen Burnie Bancorp 11.59 11.59 to 11.59
Global Self Storage, Inc. 6.22 6.17 to 6.36
Global X Conscious Companies ETF 31.07 30.89 to 31.25
Global X FinTech ETF 46.38 45.77 to 46.71
Global X Future Analytics Tech ETF 29.44 29.19 to 29.75
Global X Internet of Things ETF 35.39 35.21 to 35.71
Global X NASDAQ-100 Covered Call ETF 22.45 22.38 to 22.49
Global X Robotics & Artificial Intelligence ETF 35.04 34.80 to 35.32
Global X S&P 500 Catholic Values ETF 52.82 52.50 to 52.96
Global X SuperDividend Alternatives ETF 13.84 13.82 to 13.90
Globus Maritime Limited 5.14 4.80 to 5.17
Golar LNG Limited 13.56 13.25 to 13.66
Golden Ocean Group Limited 11.29 10.98 to 11.49
Goosehead Insurance, Inc. 113.32 110.00 to 114.90
GoPro, Inc. 12.11 11.73 to 12.31
GRAVITY Co., Ltd. 139.50 136.01 to 142.90
Great Elm Capital Corp. 25.28 25.21 to 25.28
Green Plains, Inc. 33.50 32.38 to 33.80
Greenlight Reinsurance, Ltd. 9.38 9.38 to 9.60
Grifols, S.A. 18.24 18.08 to 18.49
Grindrod Shipping Holdings Ltd. 11.13 10.81 to 11.45
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 52.74 52.30 to 53.54
Grupo Financiero Galicia S.A. 10.22 10.04 to 10.34
GTY Technology Holdings, Inc. 7.11 6.86 to 7.19
Guaranty Federal Bancshares, Inc. 24.31 24.27 to 24.31
Gulf Resources, Inc. 7.33 7.00 to 7.39
Gulfport Energy Corporation 65.10 65.00 to 66.27
Gyrodyne , LLC 13.27 13.20 to 13.27
Hallmark Financial Services, Inc. 4.54 4.42 to 4.57
Halozyme Therapeutics, Inc. 43.10 42.37 to 43.60
Hamilton Lane Incorporated 91.32 90.28 to 92.13
Hancock Jaffe Laboratories, Inc. 0.24 0.21 to 0.24
HarborOne Bancorp, Inc. 15.20 14.87 to 15.30
Harmonic Inc. 8.23 8.03 to 8.30
Harvard Bioscience, Inc. 7.72 7.41 to 7.83
Harvest Capital Credit Corporation 9.66 9.35 to 9.66
Hawaiian Holdings, Inc. 27.55 26.97 to 27.74
Haymaker Acquisition Corp. 9.81 9.81 to 9.82
Haymaker Acquisition Corp. 0.91 0.90 to 0.91
Healthcare Services Group, Inc. 31.53 31.37 to 31.83
HealthStream, Inc. 26.67 26.38 to 26.78
Heartland Financial USA, Inc. 51.03 49.42 to 51.22
Heidrick & Struggles International, Inc. 45.76 45.23 to 46.02
Helen of Troy Limited 221.21 219.24 to 226.35
Helius Medical Technologies, Inc. 15.00 14.09 to 15.31
Hennessy Advisors, Inc. 9.33 9.31 to 9.36
Heritage Commerce Corp 11.94 11.57 to 12.05
Heron Therapeutics, Inc. 15.75 15.25 to 15.99
Heska Corporation 221.01 213.08 to 226.38
Highland/iBoxx Senior Loan ETF 16.17 16.13 to 16.21
Hollysys Automation Technologies, Ltd. 14.96 14.68 to 15.10
Hologic, Inc. 61.89 61.52 to 62.91
HomeTrust Bancshares, Inc. 29.86 28.76 to 30.09
Homology Medicines, Inc. 7.13 6.95 to 7.43
Hope Bancorp, Inc. 15.36 14.92 to 15.45
Horizon Bancorp, Inc. 18.47 17.95 to 18.56
Horizon Pharma plc 90.90 89.25 to 92.06
Horizon Technology Finance Corporation 17.57 17.42 to 17.70
Hostess Brands, Inc. 16.46 16.29 to 16.64
Hostess Brands, Inc. 2.48 2.42 to 2.57
Houghton Mifflin Harcourt Company 10.92 10.43 to 11.06
Houston Wire & Cable Company 5.30 5.29 to 5.30
HTG Molecular Diagnostics, Inc. 4.88 4.60 to 4.97
Hub Group, Inc. 67.64 67.03 to 69.21
Huntington Bancshares Incorporated 26.16 25.96 to 26.23
Hurco Companies, Inc. 36.58 36.46 to 37.45
HV Bancorp, Inc. 20.69 20.69 to 20.85
HyreCar Inc. 21.41 19.79 to 21.71
icad inc. 18.86 18.50 to 18.97
Icahn Enterprises L.P. 55.69 55.34 to 55.98
ICC Holdings, Inc. 15.55 15.55 to 15.65
ICF International, Inc. 96.12 93.93 to 96.30
Iconix Brand Group, Inc. 3.20 3.11 to 3.36
Ideal Power Inc. 12.52 11.90 to 12.72
Identiv, Inc. 17.48 17.09 to 17.83
IDEXX Laboratories, Inc. 593.52 587.98 to 597.48
iFresh Inc. 1.41 1.36 to 1.44
IHS Markit Ltd. 108.52 108.17 to 110.51
Illumina, Inc. 445.41 440.13 to 457.20
IMAC Holdings, Inc. 2.11 2.00 to 2.11
ImmuCell Corporation 10.31 10.00 to 10.36
ImmunoGen, Inc. 6.77 6.51 to 6.78
Immuron Limited 4.85 4.68 to 4.93
Immuron Limited 1.18 1.18 to 1.18
Independent Bank Corp. 81.51 79.02 to 81.92
Independent Bank Group, Inc 78.84 76.09 to 79.02
Industrial Logistics Properties Trust 26.20 26.15 to 26.55
InflaRx N.V. 3.17 3.04 to 3.18
INmune Bio Inc. 17.80 16.71 to 18.38
Innodata Inc. 7.34 7.10 to 7.53
Innoviva, Inc. 12.93 12.57 to 13.00
Inogen, Inc 66.61 65.05 to 66.99
Inovalon Holdings, Inc. 32.14 31.69 to 33.00
Inovio Pharmaceuticals, Inc. 8.57 8.35 to 8.78
Inpixon 1.17 1.13 to 1.22
Inseego Corp. 10.06 9.78 to 10.12
Insmed, Inc. 29.00 28.32 to 29.59
Insulet Corporation 279.49 274.50 to 280.53
Intec Pharma Ltd. 3.97 3.88 to 4.11
Integra LifeSciences Holdings Corporation 69.45 69.05 to 69.74
Intercept Pharmaceuticals, Inc. 20.33 19.84 to 20.91
International Bancshares Corporation 47.21 45.56 to 47.53
Intersect ENT, Inc. 16.96 16.79 to 17.22
Interstate Power and Light Company 26.26 26.26 to 26.28
Intevac, Inc. 6.90 6.66 to 7.09
Intra-Cellular Therapies Inc. 43.00 42.42 to 43.43
Intuit Inc. 469.34 464.72 to 473.72
Intuitive Surgical, Inc. 871.42 865.00 to 881.62
Invesco 1-30 Laddered Treasury ETF 35.88 35.80 to 36.09
Invesco DWA Energy Momentum ETF 31.05 30.47 to 31.32
Invesco DWA Healthcare Momentum ETF 165.50 162.44 to 165.93
Invesco DWA Tactical Multi-Asset Income ETF 9.81 9.79 to 9.81
Invesco DWA Technology Momentum ETF 144.16 141.70 to 144.88
Invesco DWA Utilities Momentum ETF 34.40 34.39 to 34.87
Invesco FTSE International Low Beta Equal Weight ETF 31.21 31.16 to 31.23
Invesco FTSE RAFI US 1500 Small-Mid ETF 189.03 187.86 to 189.30
Invesco Global Water ETF 39.79 39.68 to 40.26
Invesco Nasdaq Internet ETF 243.35 241.65 to 245.56
Invesco QQQ Trust, Series 1 341.01 337.45 to 343.84
Invesco Russell 1000 Low Beta Equal Weight ETF 39.40 39.39 to 39.40
Invesco S&P SmallCap Energy ETF 8.20 8.05 to 8.33
Invesco S&P SmallCap Financials ETF 60.49 59.75 to 60.67
Invesco S&P SmallCap Health Care ETF 192.99 191.37 to 192.99
Invesco S&P SmallCap Information Technology ETF 139.98 139.15 to 140.42
Invesco S&P SmallCap Utilities & Communication Services ETF 68.04 67.68 to 68.04
Investors Bancorp, Inc. 15.04 14.65 to 15.14
Ionis Pharmaceuticals, Inc. 37.13 36.32 to 37.56
Iovance Biotherapeutics, Inc. 24.03 22.91 to 24.16
IPG Photonics Corporation 205.72 202.83 to 212.39
IQ Chaikin U.S. Large Cap ETF 32.77 32.77 to 32.90
IQ Chaikin U.S. Small Cap ETF 36.50 36.27 to 36.50
iQIYI, Inc. 14.97 14.76 to 15.31
iRadimed Corporation 29.00 28.53 to 29.75
Iridium Communications Inc 39.05 38.12 to 39.49
iShares 20+ Year Treasury Bond ETF 140.93 140.21 to 141.67
iShares Broad USD Investment Grade Corporate Bond ETF 60.04 59.90 to 60.37
iShares Core S&P U.S. Growth ETF 97.42 96.62 to 98.11
iShares Currency Hedged MSCI Germany ETF 33.62 33.58 to 33.68
iShares ESG USD Corporate Bond ETF 27.45 27.41 to 27.60
iShares Exponential Technologies ETF 62.44 62.10 to 62.99
iShares Fallen Angels USD Bond ETF 29.66 29.60 to 29.73
iShares MSCI Global Impact ETF 98.53 98.13 to 99.26
iShares Nasdaq Biotechnology Index Fund 158.29 156.15 to 160.50
iShares PHLX SOX Semiconductor Sector Index Fund 434.05 430.60 to 440.80
iShares Preferred and Income Securities ETF 38.90 38.85 to 39.05
iShares S&P Global Clean Energy Index Fund 22.66 22.50 to 23.00
Itamar Medical Ltd. 21.01 20.12 to 21.37
Iteris, Inc. 7.18 6.80 to 7.25
Iterum Therapeutics plc 1.99 1.88 to 2.05
Itron, Inc. 100.67 99.09 to 102.32
Ituran Location and Control Ltd. 28.46 27.00 to 28.65
J. W. Mays, Inc. 27.00 27.00 to 27.00
j2 Global, Inc. 133.33 129.86 to 133.94
Jack Henry & Associates, Inc. 164.61 163.13 to 165.62
Jack In The Box Inc. 118.10 116.27 to 118.87
JAKKS Pacific, Inc. 12.51 12.41 to 13.11
James River Group Holdings, Ltd. 36.13 36.06 to 36.89
Jazz Pharmaceuticals plc 181.13 180.19 to 184.49
Jewett-Cameron Trading Company 9.98 9.98 to 9.98
John B. Sanfilippo & Son, Inc. 92.28 91.40 to 92.73
KalVista Pharmaceuticals, Inc. 29.34 27.73 to 29.50
Kandi Technologies Group, Inc. 6.13 5.99 to 6.22
Karyopharm Therapeutics Inc. 10.03 9.73 to 10.23
Kazia Therapeutics Limited 10.52 10.50 to 10.71
KBS Fashion Group Limited 4.36 4.11 to 4.48
KCAP Financial, Inc. 25.24 25.23 to 25.24
KemPharm, Inc. 15.03 14.43 to 15.41
Kentucky First Federal Bancorp 7.12 7.06 to 7.12
Kewaunee Scientific Corporation 12.52 12.21 to 12.83
Kindred Biosciences, Inc. 9.23 9.16 to 9.27
Kingstone Companies, Inc 8.18 8.17 to 8.20
Kiniksa Pharmaceuticals, Ltd. 14.76 14.39 to 14.81
Kinsale Capital Group, Inc. 164.32 164.00 to 167.70
Kodiak Sciences Inc 81.87 79.80 to 83.94
Kopin Corporation 9.59 8.90 to 9.90
Kratos Defense & Security Solutions, Inc. 26.24 26.01 to 26.54
Kulicke and Soffa Industries, Inc. 56.91 56.02 to 57.06
Kura Oncology, Inc. 22.50 21.88 to 22.86
Lake Shore Bancorp, Inc. 15.29 15.25 to 15.29
Lancaster Colony Corporation 195.76 195.29 to 197.35
Landmark Bancorp Inc. 27.78 27.00 to 27.78
Landmark Infrastructure Partners LP 13.21 13.20 to 13.24
Landmark Infrastructure Partners LP 25.40 25.30 to 25.40
Landmark Infrastructure Partners LP 25.47 25.47 to 25.47
Lantheus Holdings, Inc. 24.66 24.25 to 24.72
Laureate Education, Inc. 15.38 15.22 to 15.50
Lazydays Holdings, Inc. 25.10 24.52 to 25.55
Leisure Acquisition Corp. 13.41 12.92 to 14.12
Leisure Acquisition Corp. 13.80 13.80 to 13.80
Leisure Acquisition Corp. 0.90 0.81 to 0.97
LeMaitre Vascular, Inc. 58.96 57.23 to 59.98
LendingTree, Inc. 217.75 212.30 to 222.50
Lexicon Pharmaceuticals, Inc. 4.79 4.63 to 4.83
LexinFintech Holdings Ltd. 12.74 12.06 to 13.00
Lianluo Smart Limited 9.22 7.11 to 10.44
Liberty Global plc 27.82 27.53 to 28.03
Liberty Global plc 27.50 27.50 to 30.00
Liberty Global plc 27.82 27.50 to 28.06
Liberty Latin America Ltd. 14.12 13.91 to 14.18
Liberty Media Corporation 40.41 39.85 to 40.50
Liberty Media Corporation 45.01 44.50 to 45.26
Liberty Media Corporation 45.29 44.54 to 45.40
Liberty Media Corporation 48.29 48.29 to 48.29
Ligand Pharmaceuticals Incorporated 125.20 122.35 to 125.40
Lightbridge Corporation 6.80 6.07 to 7.20
Limelight Networks, Inc. 3.28 3.26 to 3.34
Limestone Bancorp, Inc. 16.68 16.27 to 16.68
Lincoln Educational Services Corporation 7.64 7.55 to 7.73
Lipocine Inc. 1.34 1.28 to 1.36
LivaNova PLC 82.29 81.95 to 83.17
Live Oak Bancshares, Inc. 58.49 56.12 to 58.91
LivePerson, Inc. 57.96 56.89 to 58.34
Loop Industries, Inc. 11.61 10.21 to 12.40
lululemon athletica inc. 337.26 333.47 to 339.14
Lumentum Holdings Inc. 81.08 79.99 to 81.49
Luna Innovations Incorporated 11.06 10.84 to 11.28
Luokung Technology Corp 2.01 1.84 to 2.10
Luther Burbank Corporation 12.33 11.96 to 12.40
MACOM Technology Solutions Holdings, Inc. 60.61 60.04 to 61.68
Madrigal Pharmaceuticals, Inc. 105.63 103.58 to 107.17
Magal Security Systems Ltd. 4.50 4.47 to 4.59
Magellan Health, Inc. 94.37 94.20 to 94.42
MakeMyTrip Limited 29.63 28.42 to 29.72
Mammoth Energy Services, Inc. 4.07 3.71 to 4.07
Manhattan Associates, Inc. 143.41 140.77 to 144.23
Manhattan Bridge Capital, Inc 6.84 6.83 to 6.90
MannKind Corporation 4.33 4.20 to 4.58
ManTech International Corporation 91.22 90.60 to 91.55
Marathon Patent Group, Inc. 29.97 28.94 to 30.44
Marchex, Inc. 2.94 2.94 to 3.15
Marin Software Incorporated 1.64 1.54 to 1.72
Marinus Pharmaceuticals, Inc. 17.86 17.40 to 18.37
Marker Therapeutics, Inc. 3.26 3.17 to 3.34
MarketAxess Holdings, Inc. 449.36 445.83 to 457.76
Marrone Bio Innovations, Inc. 1.77 1.74 to 1.80
Martin Midstream Partners L.P. 3.28 2.97 to 3.35
Marvell Technology Group Ltd. 54.11 53.21 to 54.53
Masimo Corporation 224.51 222.02 to 225.80
Match Group, Inc. 143.02 141.76 to 145.26
Matrix Service Company 11.43 11.20 to 11.48
Maxim Integrated Products, Inc. 102.59 101.61 to 104.14
MDC Partners Inc. 5.22 5.10 to 5.31
MediWound Ltd. 4.62 4.49 to 4.62
Medpace Holdings, Inc. 178.96 178.75 to 183.02
MEI Pharma, Inc. 3.31 3.10 to 3.32
MeiraGTx Holdings plc 15.31 14.98 to 15.60
MER Telemanagement Solutions Ltd. 2.86 2.70 to 3.90
MercadoLibre, Inc. 1427.23 1393.20 to 1438.64
Merchants Bancorp 42.40 40.65 to 42.82
Mercury Systems Inc 66.53 65.60 to 66.67
Meridian Bancorp, Inc. 21.90 21.22 to 22.02
Meridian Bioscience Inc. 20.70 20.40 to 20.76
Merit Medical Systems, Inc. 61.70 61.29 to 62.35
Mesoblast Limited 8.17 8.08 to 8.27
Meta Financial Group, Inc. 53.43 52.49 to 53.98
MGE Energy Inc. 76.65 76.12 to 77.00
Microbot Medical Inc. 7.70 7.61 to 7.86
Microsoft Corporation 257.38 254.42 to 260.58
MicroStrategy Incorporated 619.82 608.84 to 639.88
Midatech Pharma PLC 2.04 1.98 to 2.05
Midland States Bancorp, Inc. 27.92 27.01 to 28.01
Mid-Southern Bancorp, Inc. 15.60 15.23 to 15.62
Millendo Therapeutics, Inc. 1.45 1.36 to 1.46
Mimecast Limited 52.69 51.58 to 53.18
Mirati Therapeutics, Inc. 166.24 163.06 to 168.97
MISONIX, Inc. 23.74 22.83 to 24.42
Mitek Systems, Inc. 19.14 18.36 to 19.32
MMA Capital Holdings, Inc. 27.15 27.03 to 27.15
MMTec, Inc. 1.80 1.73 to 1.84
Momo Inc. 15.07 14.76 to 15.42
MongoDB, Inc. 358.90 344.56 to 362.50
Monolithic Power Systems, Inc. 343.68 340.47 to 348.89
Monro, Inc. 63.07 62.19 to 63.42
Morningstar, Inc. 239.19 236.71 to 241.36
Motorcar Parts of America, Inc. 25.45 23.99 to 25.68
Mr. Cooper Group Inc. 33.95 33.44 to 34.48
MTBC, Inc. 28.95 28.61 to 28.95
MVB Financial Corp. 43.68 42.12 to 43.68
MYR Group, Inc. 90.70 88.65 to 90.95
Myriad Genetics, Inc. 30.12 29.45 to 30.50
NanoString Technologies, Inc. 59.47 57.60 to 60.28
NAPCO Security Technologies, Inc. 35.10 33.91 to 35.19
Nasdaq, Inc. 177.35 175.72 to 178.38
Natera, Inc. 100.95 98.17 to 101.51
Nathan's Famous, Inc. 71.21 69.11 to 73.35
National CineMedia, Inc. 5.11 4.94 to 5.13
National Energy Services Reunited Corp. 15.10 15.07 to 15.95
National Energy Services Reunited Corp. 3.17 3.17 to 3.17
National Instruments Corporation 42.48 42.03 to 42.90
National Security Group, Inc. 10.59 10.59 to 11.27
National Western Life Group, Inc. 231.21 225.85 to 232.58
Natural Alternatives International, Inc. 13.78 13.71 to 13.99
Navient Corporation 20.00 19.44 to 20.08
NBT Bancorp Inc. 39.03 37.82 to 39.31
NeoGenomics, Inc. 42.77 42.18 to 43.90
Net Element, Inc. 11.79 11.03 to 11.85
NetApp, Inc. 82.74 82.57 to 84.17
NETGEAR, Inc. 40.08 39.79 to 40.96
NetScout Systems, Inc. 30.69 30.48 to 31.11
Neurocrine Biosciences, Inc. 98.59 97.47 to 99.47
NeuroMetrix, Inc. 3.66 3.43 to 3.68
Neuronetics, Inc. 16.47 16.30 to 17.60
New Fortress Energy LLC 42.46 40.50 to 43.00
New York Mortgage Trust, Inc. 4.72 4.65 to 4.74
New York Mortgage Trust, Inc. 25.66 25.62 to 25.76
New York Mortgage Trust, Inc. 25.11 25.08 to 25.21
New York Mortgage Trust, Inc. 25.05 25.02 to 25.22
Newmark Group, Inc. 13.34 13.25 to 13.60
Newtek Business Services Corp. 25.95 25.95 to 25.95
NextDecade Corporation 4.01 3.80 to 4.10
NextGen Healthcare, Inc. 17.42 17.10 to 17.48
NF Energy Saving Corporation 1.39 1.36 to 1.42
NI Holdings, Inc. 20.05 19.88 to 20.40
Nicholas Financial, Inc. 11.50 11.25 to 11.53
nLIGHT, Inc. 31.22 28.58 to 31.40
NMI Holdings Inc 24.82 24.61 to 25.47
Nortech Systems Incorporated 7.18 7.08 to 7.28
Northrim BanCorp Inc 44.80 43.68 to 44.96
Northwest Bancshares, Inc. 14.42 14.19 to 14.52
Norwood Financial Corp. 25.90 25.70 to 26.16
Nova Lifestyle, Inc 3.22 3.11 to 3.36
Novan, Inc. 13.85 13.55 to 14.59
NovoCure Limited 220.60 215.36 to 220.88
Nuance Communications, Inc. 54.66 54.60 to 54.83
NuCana plc 2.93 2.88 to 3.09
Nutanix, Inc. 37.64 36.94 to 38.11
NuVasive, Inc. 66.61 65.28 to 67.32
NV5 Global, Inc. 92.04 91.14 to 92.33
NVE Corporation 70.05 70.05 to 72.87
NVIDIA Corporation 712.41 703.38 to 718.19
NXT-ID Inc. 1.02 0.98 to 1.04
Ocean Power Technologies, Inc. 2.53 2.35 to 2.53
OceanFirst Financial Corp. 22.12 21.62 to 22.26
Office Depot, Inc. 49.09 46.17 to 49.41
OFS Capital Corporation 10.14 10.04 to 10.17
Okta, Inc. 223.22 219.24 to 227.36
Old National Bancorp 18.85 18.33 to 18.91
Old Point Financial Corporation 23.97 23.48 to 23.97
Ollie's Bargain Outlet Holdings, Inc. 88.36 87.20 to 88.81
Omnicell, Inc. 144.21 143.09 to 145.39
Onconova Therapeutics, Inc. 7.23 6.95 to 7.30
One Stop Systems, Inc. 6.03 5.95 to 6.20
Open Text Corporation 49.73 49.64 to 50.69
OpGen, Inc. 2.32 2.25 to 2.38
Opiant Pharmaceuticals, Inc. 13.55 12.74 to 13.82
Opko Health, Inc. 3.77 3.64 to 3.78
Optibase Ltd. 10.87 10.87 to 10.87
Optical Cable Corporation 3.82 3.61 to 4.00
OptimizeRx Corporation 53.00 51.31 to 53.09
OptimumBank Holdings, Inc. 5.10 4.90 to 5.26
OptiNose, Inc. 3.76 3.68 to 3.78
Oramed Pharmaceuticals Inc. 13.74 13.06 to 13.85
ORBCOMM Inc. 11.29 11.25 to 11.30
O'Reilly Automotive, Inc. 534.48 531.64 to 537.20
Organogenesis Holdings Inc. 16.03 15.55 to 16.17
Organovo Holdings, Inc. 8.56 8.17 to 8.56
Orthofix Medical Inc. 41.87 41.61 to 42.22
OrthoPediatrics Corp. 62.42 61.49 to 63.35
OSI Systems, Inc. 101.75 99.89 to 102.24
Otonomy, Inc. 2.43 2.36 to 2.46
Otter Tail Corporation 49.25 48.94 to 49.92
Ovid Therapeutics Inc. 4.43 4.36 to 4.49
Oxbridge Re Holdings Limited 3.01 2.88 to 3.18
Oxbridge Re Holdings Limited 0.18 0.17 to 0.21
Oxford Square Capital Corp. 5.07 5.00 to 5.10
P & F Industries, Inc. 6.69 6.60 to 6.78
P.A.M. Transportation Services, Inc. 60.10 60.10 to 61.94
Pacer Military Times Best Employers ETF 39.16 39.16 to 39.37
Pacific Mercantile Bancorp 8.97 8.70 to 9.01
Pacific Premier Bancorp Inc 46.09 44.58 to 46.48
Pangaea Logistics Solutions Ltd. 4.99 4.76 to 5.03
Papa John's International, Inc. 101.52 99.50 to 101.71
Partner Communications Company Ltd. 4.77 4.60 to 4.83
Pathfinder Bancorp, Inc. 15.64 15.64 to 15.64
Patriot National Bancorp Inc. 8.50 8.06 to 8.50
Patriot Transportation Holding, Inc. 11.16 11.15 to 11.16
Patterson Companies, Inc. 35.41 35.40 to 36.18
Patterson-UTI Energy, Inc. 10.58 10.41 to 10.88
PAVmed Inc. 6.09 5.91 to 6.13
PAVmed Inc. 1.88 1.88 to 1.98
PAVmed Inc. 4.47 4.35 to 4.47
Paychex, Inc. 103.82 103.07 to 104.75
Paylocity Holding Corporation 174.02 171.93 to 178.64
PayPal Holdings, Inc. 268.82 265.31 to 275.16
PC Connection, Inc. 49.04 48.71 to 49.47
PCSB Financial Corporation 18.65 18.45 to 18.89
PC-Tel, Inc. 7.00 6.87 to 7.07
PDC Energy, Inc. 48.91 48.08 to 49.47
PDF Solutions, Inc. 17.64 17.59 to 17.97
Pegasystems Inc. 132.84 131.64 to 135.23
Penn Virginia Corporation 25.23 24.32 to 25.59
PennantPark Floating Rate Capital Ltd. 12.92 12.85 to 12.99
PennantPark Investment Corporation 7.08 6.89 to 7.14
Peoples Financial Services Corp. 45.38 44.12 to 45.40
Perficient, Inc. 78.07 77.16 to 78.35
Perma-Pipe International Holdings, Inc. 7.05 7.05 to 7.15
PetIQ, Inc. 39.25 39.12 to 40.76
PhaseBio Pharmaceuticals, Inc. 3.95 3.76 to 3.97
Phibro Animal Health Corporation 29.74 29.43 to 30.56
Phio Pharmaceuticals Corp. 2.31 2.22 to 2.34
Phio Pharmaceuticals Corp. 0.24 0.23 to 0.24
Photronics, Inc. 14.32 14.28 to 14.54
Piedmont Lithium Limited 70.37 68.66 to 71.29
Pieris Pharmaceuticals, Inc. 3.47 3.36 to 3.56
Pinnacle Financial Partners, Inc. 90.72 86.93 to 91.48
Pintec Technology Holdings Limited 0.97 0.97 to 1.01
Pioneer Power Solutions, Inc. 4.46 4.31 to 4.50
Playa Hotels & Resorts N.V. 7.97 7.63 to 8.02
Polar Power, Inc. 10.85 10.25 to 10.94
PolarityTE, Inc. 1.17 1.11 to 1.18
PolyPid Ltd. 38.46 37.43 to 38.62
Popular, Inc. 26.19 26.15 to 26.19
Popular, Inc. 26.70 26.55 to 26.78
Potbelly Corporation 8.12 7.81 to 8.34
Powell Industries, Inc. 35.06 34.14 to 35.24
Power Integrations, Inc. 82.20 81.77 to 83.81
PRA Group, Inc. 40.03 39.59 to 40.14
Precipio, Inc. 3.78 3.65 to 3.89
Preferred Bank 67.77 66.41 to 68.33
Premier, Inc. 34.50 34.15 to 34.61
Principal Healthcare Innovators Index ETF 58.88 57.75 to 59.08
Principal Price Setters Index ETF 51.94 51.92 to 52.35
Principal U.S. Mega-Cap Multi-Factor Index ETF 38.80 38.65 to 39.03
Professional Diversity Network, Inc. 1.90 1.80 to 1.94
Progress Software Corporation 46.48 46.12 to 47.11
Proofpoint, Inc. 173.63 173.50 to 174.12
ProPhase Labs, Inc. 5.67 5.63 to 5.87
ProQR Therapeutics N.V. 7.21 7.01 to 7.49
ProShares Ultra Nasdaq Biotechnology 91.49 89.30 to 94.28
ProShares UltraPro QQQ 109.02 105.52 to 111.67
Protagonist Therapeutics, Inc. 41.71 39.50 to 42.31
Protective Insurance Corporation 23.27 23.27 to 23.27
Protective Insurance Corporation 23.30 23.28 to 23.31
Prothena Corporation plc 57.65 51.28 to 59.74
Provention Bio, Inc. 8.49 8.16 to 8.73
Psychemedics Corporation 7.93 7.34 to 8.21
PTC Inc. 134.68 132.39 to 136.47
PTC Therapeutics, Inc. 44.20 43.24 to 44.32
Pulmatrix, Inc. 1.06 1.01 to 1.07
QAD Inc. 78.03 76.50 to 78.66
QAD Inc. 50.50 49.72 to 50.51
QCR Holdings, Inc. 49.64 48.41 to 49.78
Qiagen N.V. 48.03 47.68 to 48.40
QUALCOMM Incorporated 134.95 133.66 to 137.05
Qualys, Inc. 105.01 103.35 to 105.62
Quanterix Corporation 63.75 61.97 to 67.98
Quest Resource Holding Corporation 6.48 6.23 to 6.90
Quidel Corporation 112.03 109.89 to 113.07
Qurate Retail, Inc. 13.99 13.54 to 13.99
R1 RCM Inc. 22.33 22.13 to 22.62
RADA Electronic Industries Ltd. 12.65 12.44 to 12.86
Radius Health, Inc. 18.91 18.45 to 19.07
RadNet, Inc. 36.00 32.80 to 36.09
Radware Ltd. 31.04 30.46 to 31.27
Rambus, Inc. 21.94 20.50 to 21.94
Rand Capital Corporation 17.87 17.87 to 17.87
Rapid7, Inc. 91.38 89.91 to 91.81
RBC Bearings Incorporated 203.23 201.05 to 204.16
Reading International Inc 6.53 6.48 to 6.64
Reata Pharmaceuticals, Inc. 142.67 139.02 to 144.46
Regeneron Pharmaceuticals, Inc. 523.58 522.24 to 542.42
REGENXBIO Inc. 38.30 36.61 to 38.35
Remark Holdings, Inc. 1.91 1.80 to 1.95
Repligen Corporation 190.14 187.52 to 193.70
Replimune Group, Inc. 34.48 33.40 to 34.92
Republic Bancorp, Inc. 48.47 47.60 to 48.99
Republic First Bancorp, Inc. 4.20 4.04 to 4.24
Resonant Inc. 3.69 3.58 to 3.84
ReTo Eco-Solutions, Inc. 1.27 1.23 to 1.33
Revance Therapeutics, Inc. 30.07 29.48 to 30.34
Rhinebeck Bancorp, Inc. 10.65 10.60 to 10.81
Rhythm Pharmaceuticals, Inc. 20.53 19.98 to 21.49
Ribbon Communications Inc. 8.14 8.03 to 8.18
Rigel Pharmaceuticals, Inc. 4.20 4.05 to 4.23
Riot Blockchain, Inc 34.20 33.21 to 35.12
Riverview Financial Corporation 11.42 10.90 to 11.63
Rocket Pharmaceuticals, Inc. 46.74 45.37 to 47.68
S&T Bancorp, Inc. 34.09 33.09 to 34.43
Sanofi 53.42 53.22 to 54.00
Sarepta Therapeutics, Inc. 82.14 80.53 to 83.30
Savara, Inc. 1.86 1.79 to 1.86
SBA Communications Corporation 317.29 314.80 to 323.05
ScanSource, Inc. 29.79 29.09 to 29.96
Schmitt Industries, Inc. 6.12 5.91 to 6.12
Scholar Rock Holding Corporation 31.36 29.70 to 31.50
Scholastic Corporation 38.79 38.17 to 38.83
Scientific Games Corp 75.63 73.66 to 76.02
Seanergy Maritime Holdings Corp 1.29 1.17 to 1.32
Seanergy Maritime Holdings Corp 0.08 0.07 to 0.08
SeaSpine Holdings Corporation 20.47 20.10 to 20.83
Second Sight Medical Products, Inc. 7.12 6.54 to 7.64
SecureWorks Corp. 21.05 20.65 to 21.39
Select Bancorp, Inc. 17.23 16.55 to 17.29
Selecta Biosciences, Inc. 4.89 4.72 to 5.10
Selective Insurance Group, Inc. 77.17 76.99 to 77.99
Semtech Corporation 65.86 65.28 to 67.33
Seneca Foods Corp. 49.21 48.32 to 49.84
Seneca Foods Corp. 50.00 49.85 to 50.00
Senmiao Technology Limited 1.02 0.97 to 1.02
Sensus Healthcare, Inc. 4.19 4.12 to 4.39
ServisFirst Bancshares, Inc. 70.95 69.34 to 71.36
Sesen Bio, Inc. 4.26 4.14 to 4.29
SG Blocks, Inc. 4.93 4.50 to 4.99
SGOCO Group, Ltd 2.18 2.05 to 2.25
Shineco, Inc. 7.34 7.19 to 8.03
SI-BONE, Inc. 31.81 30.84 to 31.91
Sientra, Inc. 7.84 7.58 to 7.90
Sierra Oncology, Inc. 18.40 18.12 to 18.40
Sierra Wireless, Inc. 16.32 16.12 to 16.57
Sify Technologies Limited 3.67 3.60 to 3.80
Sigma Labs, Inc. 0.37 0.37 to 0.39
Signature Bank 258.35 240.82 to 262.49
Silicom Ltd 46.39 45.43 to 47.51
Silicon Laboratories, Inc. 140.08 138.28 to 142.40
Silvercrest Asset Management Group Inc. 16.84 16.40 to 16.97
Simmons First National Corporation 31.38 30.09 to 31.67
Simulations Plus, Inc. 53.96 53.25 to 54.58
Sino-Global Shipping America, Ltd. 3.71 3.53 to 3.77
Skyworks Solutions, Inc. 170.98 169.27 to 173.05
SLM Corporation 20.47 20.12 to 20.56
SMART Global Holdings, Inc. 47.57 46.93 to 47.80
Smart Sand, Inc. 3.01 2.91 to 3.03
Smith Micro Software, Inc. 5.37 5.25 to 5.43
Sohu.com Limited 17.40 17.15 to 17.60
Solar Capital Ltd. 19.31 19.26 to 19.57
SolarEdge Technologies, Inc. 247.56 238.10 to 250.77
Sol-Gel Technologies Ltd. 11.53 11.34 to 12.11
Solid Biosciences Inc. 3.94 3.85 to 4.03
Soligenix, Inc. 1.21 1.13 to 1.21
Soligenix, Inc. 0.19 0.19 to 0.19
Soliton, Inc. 22.38 22.34 to 22.45
Sorrento Therapeutics, Inc. 8.70 8.51 to 9.04
Sotherly Hotels Inc. 21.05 20.50 to 21.05
Sotherly Hotels Inc. 22.12 21.49 to 22.12
Sound Financial Bancorp, Inc. 44.99 44.45 to 44.99
South State Corporation 88.56 85.90 to 88.91
Southern Missouri Bancorp, Inc. 46.18 45.53 to 46.24
Southside Bancshares, Inc. 42.67 41.58 to 42.92
SP Plus Corporation 33.40 33.09 to 33.60
Spark Energy, Inc. 11.27 11.26 to 11.52
Spectrum Pharmaceuticals, Inc. 4.29 4.12 to 4.34
Sphere 3D Corp. 2.45 2.42 to 2.68
SPI Energy Co., Ltd. 7.24 6.87 to 7.95
Spirit of Texas Bancshares, Inc. 24.15 23.56 to 24.38
Splunk Inc. 123.38 120.78 to 123.80
SPS Commerce, Inc. 98.76 97.27 to 99.23
STAAR Surgical Company 147.97 145.57 to 151.00
Stamps.com Inc. 199.65 198.80 to 203.25
Standard AVB Financial Corp. 33.00 32.99 to 33.00
Star Bulk Carriers Corp. 24.37 22.22 to 24.50
Steven Madden, Ltd. 43.66 42.78 to 43.85
Stock Yards Bancorp, Inc. 52.57 51.80 to 52.94
StoneCastle Financial Corp 22.20 22.10 to 22.36
Strata Skin Sciences, Inc. 1.50 1.48 to 1.58
Strategic Education, Inc. 78.91 77.87 to 80.44
Strongbridge Biopharma plc 2.89 2.84 to 2.96
SunPower Corporation 24.62 23.78 to 24.93
Sunrun Inc. 47.73 44.25 to 49.55
Super League Gaming, Inc. 5.94 5.65 to 6.18
SuperCom, Ltd. 1.38 1.33 to 1.47
Supernus Pharmaceuticals, Inc. 33.19 32.00 to 34.29
support.com, Inc. 4.21 4.01 to 4.30
Surgery Partners, Inc. 64.32 63.38 to 66.06
Surmodics, Inc. 52.67 52.11 to 53.63
SVMK Inc. 21.55 20.68 to 21.57
Synalloy Corporation 10.75 10.75 to 11.23
Synaptics Incorporated 144.88 142.57 to 145.99
Syndax Pharmaceuticals, Inc. 19.06 18.53 to 19.73
Syneos Health, Inc. 84.81 84.27 to 86.00
Synlogic, Inc. 4.10 3.96 to 4.29
Synopsys, Inc. 261.41 258.17 to 266.42
T. Rowe Price Group, Inc. 195.87 193.22 to 196.07
T2 Biosystems, Inc. 1.33 1.28 to 1.37
Tabula Rasa HealthCare, Inc. 47.18 45.73 to 48.74
Tactile Systems Technology, Inc. 52.21 51.30 to 52.34
Taiwan Liposome Company, Ltd. 6.15 6.06 to 6.18
Talend S.A. 65.34 65.25 to 65.35
Tandem Diabetes Care, Inc. 93.25 90.71 to 93.82
Taylor Devices, Inc. 12.02 12.02 to 12.07
TDH Holdings, Inc. 3.08 2.78 to 3.12
TechTarget, Inc. 68.99 65.79 to 69.11
Tenable Holdings, Inc. 42.90 42.02 to 43.72
Tesla, Inc. 604.87 593.50 to 608.50
Tetra Tech, Inc. 123.24 122.85 to 125.10
Texas Capital Bancshares, Inc. 69.24 65.92 to 69.50
TG Therapeutics, Inc. 36.70 35.88 to 37.81
The Alkaline Water Company Inc. 1.49 1.32 to 1.50
The Bancorp, Inc. 26.34 25.22 to 26.40
The Carlyle Group L.P. 45.06 44.36 to 45.27
The Descartes Systems Group Inc. 66.25 65.87 to 67.67
The Ensign Group, Inc. 84.93 84.32 to 85.27
The First Bancshares, Inc. 40.02 39.28 to 40.25
The First of Long Island Corporation 22.59 21.98 to 22.71
The Hain Celestial Group, Inc. 41.43 41.10 to 41.66
The Herzfeld Caribbean Basin Fund, Inc. 6.41 6.35 to 6.49
The Joint Corp. 77.55 76.64 to 78.80
The Long-Term Care ETF 33.00 33.00 to 33.26
The RMR Group Inc. 40.88 40.27 to 41.61
The Simply Good Foods Company 35.73 34.92 to 36.96
The Trade Desk, Inc. 590.20 577.57 to 601.00
The9 Limited 18.32 16.99 to 18.68
Theravance Biopharma, Inc. 18.28 17.89 to 18.35
Tivity Health, Inc. 27.65 27.08 to 27.69
T-Mobile US, Inc. 144.91 143.26 to 146.28
TOP Ships Inc. 1.85 1.71 to 1.87
Torchlight Energy Resources, Inc. 5.99 5.33 to 6.76
ToughBuilt Industries, Inc. 0.85 0.75 to 0.89
Tower Semiconductor Ltd. 27.58 27.50 to 28.10
TPI Composites, Inc. 45.36 44.22 to 46.29
TRACON Pharmaceuticals, Inc. 6.38 6.12 to 6.44
TransGlobe Energy Corporation 1.93 1.84 to 1.97
Translate Bio, Inc. 20.43 19.73 to 20.56
TravelCenters of America LLC 29.86 28.66 to 30.11
TravelCenters of America LLC 26.66 26.57 to 26.73
TravelCenters of America LLC 26.00 25.82 to 26.00
TravelCenters of America LLC 26.02 26.00 to 26.29
Tremont Mortgage Trust 6.17 5.94 to 6.17
Trevena, Inc. 2.00 1.90 to 2.13
Tribune Publishing Company 17.26 17.22 to 17.26
Tricida, Inc. 4.95 4.90 to 5.20
Trident Acquisitions Corp. 15.50 15.49 to 15.50
Trillium Therapeutics Inc. 9.51 9.32 to 9.73
TriState Capital Holdings, Inc. 23.22 22.56 to 23.33
Trupanion, Inc. 99.65 96.32 to 100.38
TrustCo Bank Corp NY 36.97 36.20 to 37.12
TSR, Inc. 9.09 8.52 to 9.29
Turtle Beach Corporation 36.20 35.11 to 36.63
Twelve Seas Investment Company 9.94 9.92 to 9.95
Twelve Seas Investment Company 0.90 0.90 to 0.90
Twenty-First Century Fox, Inc. 35.93 35.63 to 36.18
Twenty-First Century Fox, Inc. 37.67 37.25 to 37.86
Twist Bioscience Corporation 106.96 102.08 to 109.80
U S Concrete, Inc. 74.18 74.12 to 74.48
U.S. Auto Parts Network, Inc. 17.70 17.15 to 17.77
U.S. Energy Corp. 4.33 4.15 to 4.49
U.S. Gold Corp. 12.64 12.64 to 13.20
UFP Technologies, Inc. 58.00 58.00 to 58.68
Ultragenyx Pharmaceutical Inc. 97.78 95.76 to 99.93
Umpqua Holdings Corporation 19.30 18.81 to 19.41
Union Bankshares, Inc. 34.75 33.51 to 34.75
United Bankshares, Inc. 39.10 38.06 to 39.29
United Community Banks, Inc. 34.29 33.05 to 34.49
United Insurance Holdings Corp. 6.18 6.08 to 6.24
United Therapeutics Corporation 183.44 178.18 to 184.83
Univest Financial Corporation 28.65 27.63 to 28.75
Upland Software, Inc. 42.26 41.11 to 42.42
Urban One, Inc. 17.70 16.53 to 18.77
Urban Outfitters, Inc. 38.93 37.39 to 39.12
Valley National Bancorp 14.20 13.74 to 14.28
Vanda Pharmaceuticals Inc. 19.49 19.16 to 19.59
VanEck Vectors Biotech ETF 192.60 190.68 to 195.84
VanEck Vectors Pharmaceutical ETF 73.83 73.81 to 74.61
Vanguard International Dividend Appreciation ETF 88.73 88.39 to 89.60
Vanguard Long-Term Corporate Bond ETF 104.96 104.49 to 105.64
Vanguard Long-Treasury ETF 85.72 85.28 to 86.17
Vanguard Russell 1000 Growth ETF 67.14 66.59 to 67.68
Vanguard Russell 2000 ETF 92.98 92.05 to 93.27
Vanguard Russell 2000 Growth ETF 221.37 219.11 to 221.93
Vanguard Total Corporate Bond ETF 91.13 90.95 to 91.57
Varex Imaging Corporation 27.44 27.09 to 27.80
Varonis Systems, Inc. 55.40 53.62 to 55.96
Vaxart, Inc. 7.79 7.50 to 8.07
VBI Vaccines, Inc. 3.93 3.80 to 4.02
VectoIQ Acquisition Corp. 10.20 10.15 to 10.20
VectoIQ Acquisition Corp. 1.18 1.18 to 1.18
Veeco Instruments Inc. 25.22 25.07 to 25.56
Veracyte, Inc. 36.37 34.77 to 36.96
Verastem, Inc. 4.66 4.51 to 4.77
Vericel Corporation 59.54 55.28 to 59.83
Veritex Holdings, Inc. 37.39 36.20 to 37.63
Veritone, Inc. 21.95 20.68 to 21.95
Verona Pharma plc 7.23 7.06 to 7.27
Verra Mobility Corporation 15.17 14.72 to 15.26
Verrica Pharmaceuticals Inc. 12.36 11.70 to 12.47
Viavi Solutions Inc. 17.79 17.48 to 18.14
Victory Capital Holdings, Inc. 30.33 29.90 to 30.47
VictoryShares US Small Cap Volatility Wtd ETF 66.07 65.98 to 66.07
Viking Therapeutics, Inc. 6.08 5.86 to 6.08
Village Bank and Trust Financial Corp. 49.00 49.00 to 49.00
Viomi Technology Co., Ltd 8.97 8.65 to 9.19
Viper Energy Partners LP 19.00 18.64 to 19.32
Virco Manufacturing Corporation 3.67 3.60 to 3.67
VirTra, Inc. 6.87 6.50 to 6.87
VistaGen Therapeutics, Inc. 2.79 2.73 to 2.86
Voyager Therapeutics, Inc. 4.82 4.66 to 4.89
Washington Trust Bancorp, Inc. 55.17 53.68 to 55.17
Waterstone Financial, Inc. 20.31 20.01 to 20.39
WD-40 Company 254.81 252.30 to 257.46
Western New England Bancorp, Inc. 8.50 8.24 to 8.53
Weyco Group, Inc. 21.72 21.30 to 21.88
Wheeler Real Estate Investment Trust, Inc. 4.91 4.85 to 4.95
WhiteHorse Finance, Inc. 15.93 15.78 to 16.23
Willamette Valley Vineyards, Inc. 13.80 13.50 to 14.01
Willdan Group, Inc. 38.92 38.78 to 39.60
Willis Lease Finance Corporation 45.71 44.14 to 45.77
Wingstop Inc. 148.33 147.02 to 149.46
Wintrust Financial Corporation 82.25 79.38 to 82.58
WisdomTree Germany Hedged Equity Fund 36.70 36.65 to 36.70
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.25 22.16 to 22.26
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.99 46.96 to 47.06
WisdomTree Japan Hedged SmallCap Equity Fund 44.50 44.50 to 44.50
Wix.com Ltd. 281.34 276.48 to 285.97
Workday, Inc. 230.20 225.99 to 234.38
Workhorse Group, Inc. 14.90 13.58 to 15.93
World Acceptance Corporation 165.18 160.57 to 165.18
WVS Financial Corp. 16.34 16.34 to 16.34
Xencor, Inc. 37.58 36.32 to 38.06
Xeris Pharmaceuticals, Inc. 4.16 3.99 to 4.22
XOMA Corporation 30.64 30.15 to 32.96
XpresSpa Group, Inc. 1.56 1.50 to 1.58
Xunlei Limited 5.18 5.06 to 5.36
Yandex N.V. 68.40 67.58 to 69.15
Yatra Online, Inc. 2.36 2.22 to 2.37
Yield10 Bioscience, Inc. 8.80 8.14 to 8.90
Y-mAbs Therapeutics, Inc. 35.78 34.20 to 36.07
Zix Corporation 7.30 7.20 to 7.38
Zogenix, Inc. 18.06 17.44 to 18.86
Zosano Pharma Corporation 0.97 0.94 to 1.02
Zscaler, Inc. 212.27 208.50 to 217.81
Zynerba Pharmaceuticals, Inc. 5.60 5.36 to 5.63
A.H. Belo Corporation 6.80 6.61 to 6.84
A10 Networks, Inc. 10.57 10.24 to 10.58
Abbott Laboratories 110.06 109.80 to 111.11
AbbVie Inc. 115.53 115.17 to 116.53
Abercrombie & Fitch Company 43.24 42.14 to 43.72
Aberdeen Global Dynamic Dividend Fund 12.29 12.18 to 12.36
Aberdeen Total Dynamic Dividend Fund 10.32 10.31 to 10.48
Accenture plc 283.94 283.03 to 287.48
Acuity Brands, Inc. 186.88 185.57 to 189.50
Adams Diversified Equity Fund, Inc. 19.49 19.41 to 19.57
Adams Natural Resources Fund, Inc. 16.66 16.61 to 16.82
ADT Inc. 11.49 11.35 to 11.54
Advance Auto Parts Inc 196.92 196.73 to 200.76
Aerojet Rocketdyne Holdings, Inc. 49.20 49.07 to 49.35
AG Mortgage Investment Trust, Inc. 4.70 4.56 to 4.78
Agilent Technologies, Inc. 143.59 142.92 to 145.08
Albany International Corporation 89.57 88.35 to 89.77
Algonquin Power & Utilities Corp. 15.95 15.95 to 16.25
Allegion plc 139.13 137.80 to 139.36
Allete, Inc. 69.77 69.47 to 70.58
Alliance National Municipal Income Fund Inc 14.89 14.89 to 14.98
Alliance World Dollar Government Fund II 12.35 12.35 to 12.45
AllianzGI Convertible & Income 2024 Target Term Fund 10.42 10.37 to 10.45
AllianzGI Convertible & Income Fund 5.95 5.93 to 6.02
AllianzGI Convertible & Income Fund II 5.20 5.17 to 5.27
Alteryx, Inc. 82.72 81.06 to 83.86
AMC Entertainment Holdings, Inc. 55.18 51.86 to 57.34
Ameresco, Inc. 61.72 60.77 to 62.45
American Eagle Outfitters, Inc. 34.74 33.58 to 34.78
American Equity Investment Life Holding Company 33.12 32.26 to 33.28
American Express Company 164.68 164.27 to 166.65
American Financial Group, Inc. 27.32 27.16 to 27.34
American States Water Company 82.43 82.00 to 83.75
American Water Works 158.47 158.36 to 163.00
AmerisourceBergen Corporation (Holding Co) 118.36 117.79 to 119.45
AMN Healthcare Services Inc 95.79 95.04 to 96.47
Amneal Pharmaceuticals, Inc. 5.77 5.61 to 5.77
Anaplan, Inc. 52.05 50.88 to 52.22
Anheuser-Busch Inbev SA 78.60 78.23 to 79.57
Antero Midstream Partners LP 10.49 10.18 to 10.61
Antero Resources Corporation 13.93 13.33 to 13.99
Apartment Investment and Management Company 7.55 7.51 to 7.68
Apollo Commercial Real Estate Finance 16.78 16.47 to 16.94
Apollo Global Management, LLC 58.57 57.76 to 58.74
Apollo Senior Floating Rate Fund Inc. 15.57 15.42 to 15.61
Apollo Tactical Income Fund Inc. 15.40 15.40 to 15.50
Apple Hospitality REIT, Inc. 16.31 16.20 to 16.52
Aramark 37.50 37.06 to 37.73
Archrock, Inc. 9.49 9.42 to 9.73
Ares Commercial Real Estate Corporation 16.81 16.58 to 16.89
Ares Dynamic Credit Allocation Fund, Inc. 16.25 16.23 to 16.40
Ares Management Corporation 58.40 57.58 to 58.56
Arista Networks, Inc. 367.86 360.42 to 368.48
Arlo Technologies, Inc. 7.08 6.75 to 7.08
Armada Hoffler Properties, Inc. 13.81 13.69 to 13.97
ASE Technology Holding Co., Ltd. 8.44 8.40 to 8.58
ASGN Incorporated 100.97 100.01 to 101.86
Ashford Hospitality Trust Inc 5.76 5.19 to 5.87
Aspen Aerogels, Inc. 24.19 23.18 to 24.43
Astrazeneca PLC 58.41 58.28 to 59.34
At Home Group Inc. 36.76 35.53 to 36.81
AT&T Inc. 26.64 26.63 to 26.80
AT&T Inc. 27.28 27.15 to 27.37
Atento S.A. 20.60 20.56 to 20.88
Athene Holding Ltd. 63.90 63.18 to 64.38
Avalara, Inc. 142.56 139.11 to 143.83
Avanos Medical, Inc. 40.12 39.67 to 40.35
Avista Corporation 45.17 44.98 to 45.56
AXA Equitable Holdings, Inc. 31.75 31.33 to 31.97
Axos Financial, Inc. 49.34 47.48 to 49.64
Azul S.A. 27.67 27.25 to 28.22
Azure Power Global Limited 23.00 21.76 to 23.84
B&G Foods, Inc. 33.24 32.47 to 33.82
Babson Global Short Duration High Yield Fund 16.78 16.72 to 16.88
Badger Meter, Inc. 96.45 94.60 to 96.64
Banc of California, Inc. 18.30 17.76 to 18.37
Banco Bilbao Viscaya Argentaria S.A. 6.42 6.36 to 6.48
Banco Bradesco Sa 5.55 5.45 to 5.67
Banco Bradesco Sa 4.73 4.64 to 4.76
Banco De Chile 20.53 19.84 to 20.83
Banco Latinoamericano de Comercio Exterior, S.A. 15.44 15.11 to 15.59
Banco Santander Brasil SA 9.08 8.90 to 9.27
Banco Santander Chile 21.34 21.07 to 21.55
Banco Santander Mexico, S.A., Institucion de Ban 6.28 6.22 to 6.32
Bank of Hawaii Corporation 88.83 86.76 to 89.33
Bank Of Montreal 105.49 104.41 to 105.65
Bank of N.T. Butterfield & Son Limited (The) 37.83 36.73 to 38.17
Bank Of New York Mellon Corporation (The) 51.23 49.64 to 51.95
Barings Corporate Investors 15.28 15.00 to 15.32
Barnes & Noble Education, Inc 10.01 9.77 to 10.19
Barnes Group, Inc. 55.43 54.74 to 55.75
Berkshire Hills Bancorp, Inc. 28.64 27.39 to 28.79
Biglari Holdings Inc. 177.10 173.66 to 184.89
Biglari Holdings Inc. 900.00 900.00 to 907.25
Bio-Rad Laboratories, Inc. 612.26 608.84 to 615.75
Bio-Rad Laboratories, Inc. 579.60 579.60 to 579.61
Black Hills Corporation 69.95 69.13 to 70.20
Black Knight, Inc. 74.33 73.27 to 74.55
Black Stone Minerals, L.P. 10.58 10.57 to 10.78
BlackRock California Municipal Income Trust 14.94 14.89 to 14.99
Blackrock Corporate High Yield Fund, Inc. 12.28 12.22 to 12.31
Blackrock Debt Strategies Fund, Inc. 11.46 11.37 to 11.47
BlackRock Energy and Resources Trust 10.18 10.15 to 10.30
Blackrock Enhanced Government Fund, Inc 12.68 12.59 to 12.69
Blackrock Floating Rate Income Strategies Fund Inc 13.14 12.99 to 13.18
Blackrock Global 12.91 12.73 to 12.96
Blackrock Global 12.67 12.63 to 12.78
Blackrock Health Sciences Trust 47.91 47.64 to 48.16
BLACKROCK INTERNATIONAL, LTD. 6.63 6.59 to 6.69
BlackRock Long-Term Municipal Advantage Trust 13.56 13.48 to 13.57
BlackRock Multi-Sector Income Trust 18.87 18.87 to 18.90
Blackrock MuniAssets Fund, Inc. 17.15 17.03 to 17.72
Blackrock MuniHoldings California Quality Fund, Inc. 15.98 15.93 to 16.05
Blackrock MuniHoldings Fund, Inc. 16.91 16.87 to 17.00
Blackrock MuniHoldings New York Quality Fund, Inc. 14.74 14.70 to 14.77
Blackrock MuniHoldings Quality Fund II, Inc. 13.87 13.83 to 13.94
Blackrock MuniYield California Fund, Inc. 15.62 15.56 to 15.64
Blackrock MuniYield California Insured Fund, Inc. 15.81 15.79 to 15.90
Blackrock MuniYield Quality Fund, Inc. 16.62 16.55 to 16.70
BlackRock New York Investment Quality Municipal Trust Inc. (Th 14.98 14.96 to 15.07
BlackRock Science and Technology Trust 59.82 59.06 to 60.16
BlackRock Virginia Municipal Bond Trust 18.00 17.73 to 18.00
Blackstone / GSO Strategic Credit Fund 13.76 13.76 to 13.83
Blackstone GSO Long Short Credit Income Fund 14.86 14.77 to 14.87
Blackstone GSO Senior Floating Rate Term Fund 16.38 16.38 to 16.47
Bonanza Creek Energy, Inc. 48.96 48.15 to 49.89
Booz Allen Hamilton Holding Corporation 87.77 87.10 to 88.35
Boston Scientific Corporation 42.78 42.53 to 43.03
Box, Inc. 25.14 24.79 to 25.45
BP Midstream Partners LP 15.68 15.51 to 15.77
BP p.l.c. 27.93 27.78 to 28.32
BP Prudhoe Bay Royalty Trust 5.26 5.14 to 5.75
Braemar Hotels & Resorts Inc. 6.39 6.37 to 6.59
BrandywineGLOBAL Global Income Opportunities Fund 12.82 12.82 to 12.92
Braskem S.A. 22.58 22.33 to 23.03
BRF S.A. 5.77 5.70 to 5.86
Bright Horizons Family Solutions Inc. 149.13 147.01 to 149.42
BrightSphere Investment Group plc 25.40 25.30 to 25.40
BrightSphere Investment Group plc 23.18 22.49 to 23.21
Brink's Company (The) 76.56 75.46 to 76.81
Bristol-Myers Squibb Company 66.92 66.84 to 67.86
British American Tobacco p.l.c. 40.01 39.90 to 40.33
Broadridge Financial Solutions, Inc. 160.22 159.13 to 162.47
Brookdale Senior Living Inc. 8.75 8.62 to 8.85
Brookfield Asset Management Inc 50.15 50.07 to 50.97
Brown & Brown, Inc. 52.71 52.53 to 53.21
BRT Apartments Corp. 18.29 18.22 to 18.59
Buckle, Inc. (The) 42.30 40.03 to 42.43
Burlington Stores, Inc. 310.31 302.79 to 310.62
Byline Bancorp, Inc. 22.72 22.20 to 22.96
CABCO Series 2004-101 Trust 25.91 25.84 to 25.94
Cable One, Inc. 1800.00 1783.80 to 1802.00
CACI International, Inc. 264.08 263.05 to 266.96
Cactus, Inc. 43.74 42.35 to 44.20
CAE Inc 31.59 31.42 to 32.11
California Resources Corporation 32.60 32.44 to 33.21
California Water Service Group Holding 58.25 58.12 to 59.34
Callon Petroleum Company 51.19 48.81 to 51.85
Camden Property Trust 133.67 133.63 to 135.44
Canadian Imperial Bank of Commerce 120.09 119.49 to 120.54
Cantel Medical Corp. 80.37 80.37 to 81.74
Capital Senior Living Corporation 46.26 45.19 to 46.26
Capri Holdings Limited 55.32 53.25 to 55.75
Capstead Mortgage Corporation 6.66 6.61 to 6.69
CarMax Inc 117.47 116.27 to 118.87
Carter's, Inc. 106.30 105.82 to 108.51
Carvana Co. 279.46 272.00 to 281.58
Castlight Health, inc. 2.15 2.06 to 2.22
Catalent, Inc. 107.79 107.20 to 109.35
Cedar Fair, L.P. 46.14 45.43 to 46.20
Cedar Realty Trust, Inc. 15.35 15.17 to 15.69
Cementos Pacasmayo S.A.A. 8.10 7.94 to 8.25
Cenovus Energy Inc 10.11 10.05 to 10.42
Centene Corporation 72.62 70.48 to 75.25
Center Coast Brookfield MLP & Energy Infrastructur 13.97 13.88 to 14.09
Centrais Electricas Brasileiras S.A.- Eletrobras 8.93 8.73 to 9.03
Centrais Electricas Brasileiras S.A.- Eletrobras 8.85 8.77 to 8.99
Central Puerto S.A. 2.69 2.64 to 2.76
CGI Inc. 90.33 90.26 to 91.60
Charles River Laboratories International, Inc. 352.92 350.21 to 355.62
Chatham Lodging Trust (REIT) 13.92 13.78 to 14.07
Chegg, Inc. 76.81 75.61 to 77.98
Cherry Hill Mortgage Investment Corporation 10.39 10.21 to 10.44
Chesapeake Utilities Corporation 121.18 119.43 to 121.45
Chevron Corporation 109.67 108.90 to 110.51
Chimera Investment Corporation 15.50 15.32 to 15.53
China Southern Airlines Company Limited 34.50 33.07 to 34.50
China Yuchai International Limited 17.58 17.52 to 18.22
Chipotle Mexican Grill, Inc. 1383.38 1355.09 to 1384.44
Choice Hotels International, Inc. 122.27 121.79 to 123.37
Ciner Resources LP 14.85 14.42 to 14.88
CIT Group Inc (DEL) 54.04 51.83 to 54.29
Citigroup Inc. 17.24 17.16 to 17.27
Citizens, Inc. 5.15 5.06 to 5.16
City Office REIT, Inc. 12.68 12.60 to 12.81
Civeo Corporation 18.20 17.70 to 18.35
Clear Channel Outdoor Holdings, Inc. 2.90 2.87 to 2.94
ClearBridge Energy Midstream Opportunity Fund Inc. 25.48 25.14 to 25.53
ClearBridge MLP and Midstream Fund Inc. 32.02 31.67 to 32.19
ClearBridge MLP and Midstream Total Return Fund In 27.37 27.32 to 27.72
Clearwater Paper Corporation 29.05 28.79 to 29.40
Clearway Energy, Inc. 27.30 27.17 to 27.96
Cleveland-Cliffs Inc. 22.66 21.86 to 23.25
CMS Energy Corporation 27.43 27.19 to 27.43
CMS Energy Corporation 27.87 27.82 to 28.00
CMS Energy Corporation 27.90 27.74 to 27.99
CNX Resources Corporation 18.66 17.90 to 18.93
CNX Resources Corporation 14.53 14.27 to 14.62
Coca Cola Femsa S.A.B. de C.V. 52.10 51.36 to 52.18
Coca-Cola European Partners plc 62.27 62.00 to 62.89
Coeur Mining, Inc. 10.49 10.32 to 10.77
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.35 14.27 to 14.47
Cohen & Steers Inc 77.22 75.74 to 77.28
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 4.26 4.13 to 4.29
Cohen & Steers Select Preferred and Income Fund, Inc. 30.54 30.51 to 31.27
Colfax Corporation 45.82 45.49 to 46.23
Colfax Corporation 187.40 187.40 to 188.44
Colonial Intermediate High Income Fund 3.08 3.03 to 3.15
Colony Capital, Inc. 7.96 7.73 to 7.97
Colony Credit Real Estate, Inc. 10.21 10.02 to 10.26
Columbia Seligman Premium Technology Growth Fund, Inc 35.13 34.88 to 35.43
Comcast Corporation 63.07 63.07 to 64.79
Community Bank System, Inc. 81.08 78.62 to 81.53
Community Healthcare Trust Incorporated 50.25 50.05 to 50.63
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 7.69 7.63 to 7.88
Companhia Paranaense de Energia (COPEL) 6.08 6.07 to 6.25
Compania Cervecerias Unidas, S.A. 18.85 18.63 to 19.02
Compass Diversified Holdings 26.04 25.72 to 26.14
Comstock Resources, Inc. 6.52 6.42 to 6.58
Conduent Incorporated 8.00 7.83 to 8.05
ConocoPhillips 61.13 60.56 to 61.78
Constellation Brands Inc 238.08 238.08 to 238.08
Constellium N.V. 20.17 19.69 to 20.34
Continental Resources, Inc. 36.57 35.92 to 37.31
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 18.70 18.18 to 18.93
Cooper Tire & Rubber Company 60.17 59.87 to 60.46
CoreCivic, Inc. 11.97 11.13 to 12.17
CoreLogic, Inc. 80.00 79.96 to 80.01
CorEnergy Infrastructure Trust, Inc. 7.09 6.82 to 7.11
CoreSite Realty Corporation 133.22 133.14 to 135.63
Corporate Office Properties Trust 29.30 29.27 to 29.83
Costamare Inc. 12.29 11.97 to 12.36
Covanta Holding Corporation 17.41 17.17 to 17.55
Crestwood Equity Partners LP 33.56 32.41 to 33.94
Cross Timbers Royalty Trust 10.17 10.09 to 10.17
CrossAmerica Partners LP 20.02 19.99 to 20.19
Crown Holdings, Inc. 101.56 100.71 to 102.44
CryoLife, Inc. 29.58 29.06 to 29.61
CubeSmart 45.87 45.85 to 46.53
Cubic Corporation 75.00 74.95 to 75.01
Culp, Inc. 17.11 16.72 to 17.27
Cushing MLP & Infrastructure Total Return Fund 31.59 31.44 to 31.80
Cushing Renaissance Fund (The) 50.03 48.68 to 50.52
Customers Bancorp, Inc 41.23 39.24 to 41.36
Cypress Energy Partners, L.P. 2.42 2.33 to 2.53
Danaher Corporation 244.74 243.00 to 246.38
Danaos Corporation 74.11 70.96 to 74.98
DaVita Inc. 122.78 122.32 to 124.01
DCP Midstream LP 31.69 30.65 to 32.30
Delaware Enhanced Global Dividend 10.61 10.59 to 10.68
Delaware Investments Dividend & Income Fund, Inc. 12.07 11.99 to 12.19
DHT Holdings, Inc. 6.52 6.38 to 6.56
Diageo plc 195.14 194.87 to 197.67
Diamondrock Hospitality Company 10.53 10.32 to 10.59
Diana Shipping inc. 5.35 5.11 to 5.44
Dillard's, Inc. 26.22 25.96 to 26.25
Dolby Laboratories 99.24 98.17 to 99.72
Dollar General Corporation 211.14 209.89 to 213.03
Dominion Energy, Inc. 25.37 25.35 to 25.47
Domino's Pizza Inc 447.59 445.38 to 449.07
Donnelley Financial Solutions, Inc. 31.93 31.47 to 32.16
Dorian LPG Ltd. 15.19 14.52 to 15.21
Dover Motorsports, Inc. 2.36 2.24 to 2.36
Dr. Reddy's Laboratories Ltd 73.55 73.47 to 74.42
Dreyfus High Yield Strategies Fund 3.20 3.18 to 3.20
Dril-Quip, Inc. 39.72 38.64 to 40.09
Drive Shack Inc. 3.57 3.44 to 3.74
DTE Energy Company 26.28 26.22 to 26.31
DTE Energy Company 25.74 25.64 to 25.75
Ducommun Incorporated 55.71 55.09 to 57.98
Duff & Phelps Select MLP and Midstream Energy Fund 9.94 9.85 to 10.00
Duff & Phelps Utilities Income, Inc. 10.55 10.50 to 10.65
Duff & Phelps Utilities Tax-Free Income, Inc. 14.97 14.96 to 15.00
Duke Energy Corporation 101.81 101.73 to 103.90
Duke Energy Corporation 26.35 26.30 to 26.45
DXC Technology Company 40.97 40.66 to 41.30
Dynagas LNG Partners LP 3.02 2.91 to 3.04
Dynex Capital, Inc. 20.18 20.09 to 20.24
e.l.f. Beauty, Inc. 28.13 28.08 to 28.65
Earthstone Energy, Inc. 10.85 10.77 to 11.27
Easterly Government Properties, Inc. 21.58 21.57 to 21.92
EastGroup Properties, Inc. 168.04 167.98 to 171.37
Eastman Kodak Company 9.11 8.58 to 9.16
Eaton Vance Corporation 16.57 16.40 to 16.57
Eaton Vance Enhance Equity Income Fund 18.35 18.23 to 18.62
Eaton Vance Enhanced Equity Income Fund II 22.65 22.49 to 22.84
Eaton Vance Floating Rate Income Trust 14.46 14.39 to 14.48
Eaton Vance Floating-Rate 2022 Target Term Trust 9.45 9.41 to 9.49
Eaton Vance Municipal Income 2028 Term Trust 22.64 22.63 to 22.67
Eaton Vance Risk-Managed Diversified Equity Income Fund 11.46 11.36 to 11.46
Eaton Vance Senior Floating-Rate Fund 14.22 14.22 to 14.30
Eaton Vance Short Diversified Income Fund 13.42 13.37 to 13.45
Eaton Vance Tax-Advantage Global Dividend Opp 29.51 29.47 to 29.72
Eaton Vance Tax-Advantaged Global Dividend Income Fund 21.25 21.19 to 21.75
Eaton Vance Tax-Managed Buy-Write Income Fund 16.82 16.78 to 16.94
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.46 11.36 to 11.50
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.22 14.17 to 14.28
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.29 10.23 to 10.32
Ecopetrol S.A. 13.07 13.00 to 13.27
Edison International 57.78 57.78 to 59.21
Edwards Lifesciences Corporation 100.14 99.53 to 101.21
Elanco Animal Health Incorporated 35.98 35.16 to 36.41
Elastic N.V. 137.79 134.24 to 138.90
Element Solutions Inc. 24.01 23.80 to 24.32
Elevate Credit, Inc. 3.90 3.76 to 3.92
Eli Lilly and Company 220.76 220.20 to 224.36
Ellington Financial Inc. 19.25 19.08 to 19.34
Embotelladora Andina S.A. 14.46 14.01 to 14.56
Embraer S.A. 16.16 15.88 to 16.66
Emerald Expositions Events, Inc. 5.50 5.48 to 5.60
Emerson Electric Company 98.24 97.58 to 98.97
Employers Holdings Inc 43.61 43.07 to 43.75
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 5.18 5.12 to 5.20
Enable Midstream Partners, LP 9.72 9.57 to 9.78
Enbridge Inc 40.69 40.54 to 41.13
Enbridge Inc 27.49 27.36 to 27.58
Endava plc 112.41 110.64 to 112.82
Enel Americas S.A. 7.00 6.86 to 7.06
Enel Chile S.A. 3.00 2.98 to 3.02
Energizer Holdings, Inc. 46.00 45.73 to 46.41
Energy Transfer L.P. 11.35 11.12 to 11.36
Enerplus Corporation 7.20 7.12 to 7.36
Enersys 98.25 96.00 to 98.70
ENI S.p.A. 25.79 25.73 to 26.08
EnLink Midstream, LLC 6.54 6.39 to 6.74
Ennis, Inc. 21.66 21.41 to 21.70
EnPro Industries 98.35 96.38 to 98.56
Entergy Arkansas, LLC 25.61 25.47 to 25.61
Entergy Corporation 107.40 107.21 to 110.23
Entergy Louisiana, Inc. 25.63 25.50 to 25.65
Entergy New Orleans, LLC 25.61 25.52 to 25.61
Enterprise Products Partners L.P. 25.43 25.19 to 25.59
Entravision Communications Corporation 5.45 5.30 to 5.58
Envestnet, Inc 79.27 78.04 to 79.45
Enviva Partners, LP 49.56 49.39 to 49.99
EPAM Systems, Inc. 503.87 499.13 to 507.03
Equifax, Inc. 230.90 229.73 to 231.97
Equitrans Midstream Corporation 9.51 9.40 to 9.77
Equity Lifestyle Properties, Inc. 75.23 75.08 to 76.24
ESCO Technologies Inc. 91.74 90.87 to 92.16
Essential Properties Realty Trust, Inc. 28.04 28.04 to 28.83
Evergy, Inc. 64.22 64.10 to 65.64
Everi Holdings Inc. 22.22 21.73 to 22.37
Evertec, Inc. 43.98 43.66 to 44.13
Evolent Health, Inc 19.98 19.55 to 20.00
Evoqua Water Technologies Corp. 32.44 32.35 to 33.67
Exelon Corporation 46.20 45.94 to 47.36
Exterran Corporation 5.45 5.16 to 5.46
Extra Space Storage Inc 159.53 159.34 to 161.38
Exxon Mobil Corporation 64.10 63.56 to 64.80
Fabrinet 94.18 92.93 to 94.92
FactSet Research Systems Inc. 326.47 324.46 to 333.14
Farfetch Limited 49.50 48.45 to 49.94
FBL Financial Group, Inc. 60.99 60.96 to 61.01
Federal Agricultural Mortgage Corporation 101.73 100.16 to 102.30
Federal Agricultural Mortgage Corporation 93.26 93.24 to 93.26
Federal Realty Investment Trust 121.52 121.43 to 123.40
Ferro Corporation 21.58 21.53 to 21.61
Fiduciary/Claymore Energy Infrastructure Fund 13.97 13.88 to 14.06
First BanCorp. 12.80 12.08 to 12.82
First Industrial Realty Trust, Inc. 52.85 52.78 to 53.69
First Trust 20.28 20.25 to 20.47
First Trust 13.63 13.52 to 13.63
First Trust Energy Infrastructure Fund 14.03 14.02 to 14.26
First Trust High Income Long Short Fund 15.63 15.42 to 15.69
First Trust Intermediate Duration Preferred & Income Fund 25.20 25.08 to 25.26
First Trust MLP and Energy Income Fund 8.35 8.25 to 8.38
First Trust New Opportunities MLP & Energy Fund 6.21 6.20 to 6.26
First Trust Senior Floating Rate 2022 Target Term Fund 9.50 9.47 to 9.53
First Trust Senior Floating Rate Income Fund II 12.55 12.50 to 12.61
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 29.86 29.80 to 30.10
Flaherty & Crumrine Preferred Income Fund Incorporated 17.12 17.00 to 17.20
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 13.53 13.26 to 13.53
Flaherty & Crumrine Total Return Fund Inc 24.32 24.17 to 24.37
Fly Leasing Limited 16.94 16.93 to 16.94
Fortis Inc. 46.33 46.25 to 47.02
Fortress Transportation and Infrastructure Investors LLC 32.20 31.56 to 32.21
Four Corners Property Trust, Inc. 28.68 28.64 to 29.00
Franklin Covey Company 31.63 31.29 to 31.93
Franklin Universal Trust 8.28 8.17 to 8.31
Frank's International N.V. 3.52 3.38 to 3.59
Fresenius Medical Care Corporation 41.97 41.79 to 42.45
Frontline Ltd. 8.75 8.57 to 8.83
FTI Consulting, Inc. 140.03 139.91 to 141.11
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.50 6.46 to 6.50
Gamco Investors, Inc. 24.88 24.74 to 25.11
Gap, Inc. (The) 32.88 31.80 to 33.03
Gartner, Inc. 233.75 230.55 to 234.52
GasLog Partners LP 3.14 3.11 to 3.18
GATX Corporation 25.03 24.99 to 25.03
Genco Shipping & Trading Limited 19.41 17.88 to 19.58
Generac Holdlings Inc. 369.70 362.25 to 377.01
General American Investors, Inc. 43.69 43.62 to 44.07
Genesis Energy, L.P. 11.80 11.52 to 12.02
Genie Energy Ltd. 6.25 6.15 to 6.30
Genworth Financial Inc 4.22 4.17 to 4.28
Geo Group Inc (The) 7.30 6.57 to 7.65
Georgia Power Company 27.41 27.40 to 27.55
Getty Realty Corporation 33.68 33.58 to 33.91
GigCapital, Inc. 9.82 9.82 to 9.85
Glaukos Corporation 80.11 78.89 to 80.74
GlaxoSmithKline PLC 40.66 40.61 to 41.44
Global Medical REIT Inc. 15.58 15.55 to 15.76
Global Partners LP 26.92 26.53 to 27.08
Global Ship Lease, Inc. 21.39 19.70 to 21.57
Globant S.A. 215.62 214.19 to 219.51
Globus Medical, Inc. 72.40 72.30 to 73.29
GoDaddy Inc. 84.21 83.60 to 85.88
Goldman Sachs BDC, Inc. 20.26 20.15 to 20.30
Goldman Sachs MLP Energy Renaissance Fund 12.57 12.36 to 12.57
Gorman-Rupp Company (The) 36.49 35.71 to 36.81
Granite Point Mortgage Trust Inc. 15.44 15.10 to 15.55
Granite Real Estate Inc. 67.74 67.65 to 69.20
Great Western Bancorp, Inc. 34.65 33.95 to 35.04
Green Dot Corporation 48.67 48.26 to 49.07
Greenbrier Companies, Inc. (The) 47.70 46.72 to 47.84
Greif Bros. Corporation 62.95 62.30 to 63.67
Greif Bros. Corporation 63.91 62.40 to 64.77
Griffon Corporation 26.32 25.94 to 26.47
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 112.37 111.83 to 115.32
Grupo Aeroportuario del Sureste, S.A. de C.V. 186.31 184.99 to 192.17
Grupo Aval Acciones y Valores S.A. 5.95 5.80 to 5.96
Grupo Supervielle S.A. 2.37 2.32 to 2.45
Guggenheim Credit Allocation Fund 21.40 21.34 to 21.47
Guggenheim Taxable Municipal Managed Duration Trst 24.56 24.50 to 24.74
Guidewire Software, Inc. 112.73 109.08 to 113.22
Haemonetics Corporation 58.71 58.12 to 59.75
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 52.88 52.43 to 53.90
Haverty Furniture Companies, Inc. 44.70 44.70 to 46.09
Hawaiian Electric Industries, Inc. 43.81 43.73 to 44.69
HCI Group, Inc. 93.62 91.62 to 94.35
Healthcare Trust of America, Inc. 28.85 28.85 to 29.34
Helix Energy Solutions Group, Inc. 6.25 6.13 to 6.34
Helmerich & Payne, Inc. 34.79 34.14 to 36.26
Hercules Capital, Inc. 27.00 26.98 to 27.25
Hercules Capital, Inc. 25.16 25.16 to 25.16
Hercules Capital, Inc. 17.40 17.33 to 17.53
Heritage Insurance Holdings, Inc. 9.14 8.89 to 9.20
Hersha Hospitality Trust 12.06 11.66 to 12.11
Hess Midstream Partners LP 27.39 27.15 to 27.59
Hexcel Corporation 61.89 61.06 to 62.54
High Income Securities Fund 9.94 9.88 to 9.96
Hill-Rom Holdings Inc 113.27 112.53 to 114.06
Hilltop Holdings Inc. 38.66 37.13 to 38.82
Hilton Worldwide Holdings Inc. 126.93 126.50 to 129.81
Hoegh LNG Partners LP 17.85 17.69 to 18.10
Holly Energy Partners, L.P. 23.33 22.98 to 23.69
HollyFrontier Corporation 35.36 34.54 to 36.03
Honda Motor Company, Ltd. 32.80 32.62 to 33.05
Horace Mann Educators Corporation 39.21 37.85 to 39.35
Host Hotels & Resorts, Inc. 17.96 17.56 to 18.06
Houlihan Lokey, Inc. 79.95 78.94 to 80.18
Huaneng Power International, Inc. 15.04 15.04 to 15.34
HubSpot, Inc. 553.17 533.82 to 558.52
Humana Inc. 428.12 426.28 to 435.61
HUYA Inc. 16.55 16.12 to 16.85
Hyatt Hotels Corporation 83.29 81.76 to 83.88
IDACORP, Inc. 101.68 100.99 to 102.29
IDT Corporation 35.34 34.50 to 35.42
Independence Contract Drilling, Inc. 4.68 4.54 to 4.86
Independence Realty Trust, Inc. 18.41 18.29 to 18.54
India Fund, Inc. (The) 22.46 22.40 to 22.63
Infosys Limited 20.38 20.30 to 20.50
Innovative Industrial Properties, Inc. 189.76 187.65 to 191.84
Insperity, Inc. 93.01 92.07 to 94.50
Inspire Medical Systems, Inc. 186.15 182.89 to 187.42
Integer Holdings Corporation 94.02 92.29 to 94.13
Intercontinental Exchange Inc. 113.84 113.41 to 114.90
International Flavors & Fragrances, Inc. 147.27 146.53 to 148.24
International Seaways, Inc. 20.18 19.85 to 20.37
Invacare Corporation 8.32 8.24 to 8.44
Invesco Bond Fund 20.43 20.32 to 20.67
Invesco California Value Municipal Income Trust 13.75 13.71 to 13.78
Invesco High Income 2023 Target Term Fund 9.74 9.71 to 9.80
Invesco High Income 2024 Target Term Fund 9.75 9.72 to 9.77
INVESCO MORTGAGE CAPITAL INC 4.08 3.96 to 4.14
Invesco Pennsylvania Value Municipal Income Trust 13.35 13.34 to 13.48
Invesco Senior Income Trust 4.34 4.33 to 4.36
Invitae Corporation 30.13 29.03 to 30.98
Ion Geophysical Corporation 2.23 2.20 to 2.27
IQVIA Holdings, Inc. 244.23 243.77 to 248.74
IRSA Inversiones Y Representaciones S.A. 4.11 4.07 to 4.17
iStar Inc. 18.56 18.27 to 18.59
Itau Unibanco Banco Holding SA 6.54 6.41 to 6.70
Ivy High Income Opportunities Fund 13.85 13.73 to 13.88
J. Jill, Inc. 21.06 20.81 to 22.45
James Hardie Industries plc. 34.89 34.85 to 35.42
Jianpu Technology Inc. 2.85 2.74 to 2.85
JMP Group LLC 6.10 5.82 to 6.15
John Hancock Investors Trust 18.75 18.64 to 18.79
John Hancock Pfd Income Fund II 21.46 21.18 to 21.46
John Hancock Premium Dividend Fund 17.17 17.13 to 17.31
John Hancock Tax Advantaged Dividend Income Fund 25.28 25.18 to 25.51
John Wiley & Sons, Inc. 55.62 55.38 to 56.11
Johnson Controls International plc 67.26 66.50 to 67.47
Juniper Networks, Inc. 28.21 28.05 to 28.41
K12 Inc 30.20 29.75 to 30.32
Kadant Inc 173.14 170.00 to 175.00
Kadmon Holdings, Inc. 4.06 3.93 to 4.06
Kayne Anderson Midstream Energy Fund, Inc 7.63 7.61 to 7.74
Kayne Anderson MLP/Midstream Investment Company 9.26 9.10 to 9.29
Keysight Technologies Inc. 148.90 147.45 to 149.73
Kimbell Royalty Partners 13.03 12.93 to 13.17
Kinder Morgan, Inc. 18.85 18.73 to 19.10
Kingsway Financial Services, Inc. 5.20 5.20 to 5.27
Kite Realty Group Trust 22.81 22.73 to 23.03
KKR & Co. Inc. 57.03 55.74 to 57.04
KKR Income Opportunities Fund 16.60 16.53 to 16.63
KKR Real Estate Finance Trust Inc. 23.16 22.79 to 23.21
KNOT Offshore Partners LP 19.79 19.60 to 19.88
Korn Ferry 67.54 66.55 to 67.84
Kosmos Energy Ltd. 3.45 3.27 to 3.45
L.S. Starrett Company (The) 9.03 8.79 to 9.06
Laredo Petroleum, Inc. 66.79 64.00 to 67.00
Leaf Group Ltd. 8.49 8.48 to 8.50
Lehman ABS Corporation 31.70 31.70 to 31.70
Lehman ABS Corporation 33.40 33.40 to 33.40
Leidos Holdings, Inc. 105.89 105.81 to 107.33
LendingClub Corporation 18.38 17.33 to 18.41
Leo Holdings Corp. 9.78 9.73 to 9.79
Leo Holdings Corp. 10.01 10.01 to 10.04
Liberty All-Star Growth Fund, Inc. 8.82 8.68 to 9.00
Life Storage, Inc. 105.63 105.53 to 107.90
LMP Capital and Income Fund Inc. 14.76 14.74 to 14.86
Loma Negra Compania Industrial Argentina Sociedad Anonima 7.12 7.07 to 7.19
Macerich Company (The) 17.79 17.01 to 17.95
Macquarie First Trust Global 10.09 10.08 to 10.34
Macquarie Global Infrastructure Total Return Fund Inc. 24.56 24.56 to 25.00
Macquarie Infrastructure Corporation 39.08 38.49 to 39.13
Macro Bank Inc. 17.98 17.63 to 18.40
Magellan Midstream Partners L.P. 53.23 52.28 to 53.25
MagnaChip Semiconductor Corporation 24.07 23.40 to 24.28
Magnolia Oil & Gas Corporation 15.83 15.63 to 16.15
Maiden Holdings, Ltd. 22.00 21.83 to 22.01
Maiden Holdings, Ltd. 23.99 23.92 to 24.08
Main Street Capital Corporation 42.17 41.60 to 42.29
Marathon Oil Corporation 13.66 13.43 to 13.90
Marcus & Millichap, Inc. 39.09 38.55 to 39.31
Marine Products Corporation 17.76 16.28 to 18.12
Marsh & McLennan Companies, Inc. 139.71 139.57 to 141.40
Matador Resources Company 33.53 32.74 to 34.09
Matson, Inc. 64.07 63.10 to 64.74
Maxar Technologies Inc. 39.99 36.78 to 41.84
Maximus, Inc. 92.22 91.09 to 93.21
MaxLinear, Inc 40.25 39.60 to 41.35
MBIA, Inc. 10.28 9.87 to 10.31
McDonald's Corporation 235.58 233.78 to 237.28
McEwen Mining Inc. 1.57 1.57 to 1.71
Medley Management Inc. 6.29 6.05 to 6.74
Medtronic plc 125.02 124.09 to 125.54
Merck & Company, Inc. 76.61 76.19 to 77.55
Meredith Corporation 42.24 40.89 to 42.46
Mesa Royalty Trust 6.07 5.92 to 6.18
Mesabi Trust 38.15 37.05 to 38.22
Mettler-Toledo International, Inc. 1349.92 1344.61 to 1367.89
MFA Financial, Inc. 4.77 4.71 to 4.83
MFS Multimarket Income Trust 6.34 6.32 to 6.36
MFS Special Value Trust 6.69 6.59 to 6.79
MGM Growth Properties LLC 37.04 36.85 to 37.27
Mid-America Apartment Communities, Inc. 169.67 169.39 to 171.65
Miller/Howard High Income Equity Fund 10.72 10.70 to 10.76
Mobile TeleSystems OJSC 9.47 9.44 to 9.60
Model N, Inc. 34.75 34.29 to 35.25
Moelis & Company 54.72 54.21 to 55.04
Molson Coors Brewing Company 61.00 61.00 to 63.75
Monmouth Real Estate Investment Corporation 19.64 19.59 to 19.76
Moody's Corporation 346.90 344.95 to 353.70
Moog Inc. 87.44 87.44 to 87.44
Movado Group Inc. 30.47 29.72 to 30.70
MPLX LP 30.94 30.77 to 31.31
MSCI Inc 495.90 492.87 to 506.06
MuniVest Fund, Inc. 9.63 9.63 to 9.66
Murphy Oil Corporation 24.67 24.04 to 24.99
MV Oil Trust 7.49 7.27 to 7.75
Nabors Industries Ltd. 122.98 121.05 to 130.25
NACCO Industries, Inc. 27.39 27.26 to 28.22
National Bank Holdings Corporation 39.95 39.10 to 40.15
National Presto Industries, Inc. 102.62 102.46 to 104.08
National Storage Affiliates Trust 49.51 49.39 to 50.16
Natural Gas Services Group, Inc. 11.23 11.19 to 11.37
Natural Resource Partners LP 20.40 19.86 to 20.62
Natuzzi, S.p.A. 21.00 19.90 to 21.00
Navigator Holdings Ltd. 11.49 11.30 to 11.67
Navios Maritime Holdings Inc. 8.61 8.20 to 8.70
Navios Maritime Partners LP 29.74 28.29 to 29.94
Navistar International Corporation 44.46 44.45 to 44.47
Nelnet, Inc. 76.80 76.04 to 77.18
NeoPhotonics Corporation 10.80 10.69 to 10.92
Nevro Corp. 158.74 156.23 to 159.68
New America High Income Fund, Inc. (The) 9.23 9.20 to 9.26
New Relic, Inc. 69.53 67.24 to 69.56
New Senior Investment Group Inc. 7.21 7.13 to 7.36
Newpark Resources, Inc. 3.84 3.77 to 3.95
NexPoint Residential Trust, Inc. 56.35 56.04 to 56.91
NexPoint Strategic Opportunities Fund 14.31 14.16 to 14.37
NextEra Energy Partners, LP 73.44 73.41 to 74.40
NextEra Energy, Inc. 73.30 73.11 to 74.59
Nine Energy Service, Inc. 2.94 2.72 to 2.94
NIO Inc. 45.02 43.77 to 45.13
NiSource, Inc 25.81 25.78 to 26.33
NL Industries, Inc. 7.53 7.43 to 7.63
Noble Corporation 24.69 24.15 to 25.00
North American Construction Group Ltd. 14.39 14.34 to 14.94
North European Oil Royality Trust 6.40 6.17 to 6.40
Northrop Grumman Corporation 372.21 371.65 to 378.18
Northwest Natural Holding Company 55.01 54.49 to 55.50
Novartis AG 93.79 93.72 to 94.77
Novo Nordisk A/S 83.63 83.41 to 84.81
NRG Energy, Inc. 36.92 36.59 to 37.74
Nustar Energy L.P. 19.50 19.38 to 19.94
NuStar Logistics, L.P. 25.43 25.28 to 25.43
Nuveen AMT-Free Municipal Value Fund 11.55 11.48 to 11.57
Nuveen AMT-Free Quality Municipal Income Fund 15.49 15.45 to 15.62
Nuveen Arizona Quality Municipal Income Fund 16.03 15.98 to 16.15
Nuveen California Municipal Value Fund, Inc. 10.56 10.54 to 10.60
Nuveen Credit Strategies Income Fund 6.76 6.72 to 6.76
Nuveen Enhanced Municipal Value Fund 16.53 16.42 to 16.55
Nuveen Floating Rate Income Opportuntiy Fund 9.62 9.62 to 9.65
Nuveen Georgia Quality Municipal Income Fund 13.93 13.88 to 13.99
Nuveen Massachusetts Municipal Income Fund 15.20 15.09 to 15.26
Nuveen Minnesota Quality Municipal Income Fund 16.37 16.10 to 16.37
Nuveen Missouri Quality Municipal Income Fund 16.00 16.00 to 16.20
Nuveen Multi-Market Income Fund 7.41 7.35 to 7.41
Nuveen New York AMT-Free Quality Municipal 14.05 14.02 to 14.10
Nuveen New York Municipal Value Fund, Inc. 10.03 9.97 to 10.04
Nuveen New York Quality Municipal Income Fund 15.03 14.85 to 15.07
Nuveen Pennsylvania Quality Municipal Income Fund 15.00 14.89 to 15.10
Nuveen Preferred and Income 2022 Term Fund 24.99 24.91 to 25.12
Nuveen Real Asset Income and Growth Fund 16.37 16.22 to 16.50
Nuveen S&P 500 Dynamic Overwrite Fund 18.33 18.30 to 18.99
Nuveen Select Maturities Municipal Fund 10.86 10.86 to 10.95
Nuveen Select Tax Free Income Portfolio 18.41 18.25 to 18.53
Nuveen Select Tax Free Income Portfolio II 16.60 16.50 to 16.68
Nuveen Senior Income Fund 5.81 5.81 to 5.83
Nuveen Short Duration Credit Opportunities Fund 14.74 14.70 to 14.83
Oasis Midstream Partners LP 33.99 32.52 to 35.24
Oasis Petroleum Inc. 99.84 98.00 to 101.52
Occidental Petroleum Corporation 30.54 28.49 to 30.70
Oceaneering International, Inc. 17.00 16.50 to 17.44
OFG Bancorp 24.26 23.54 to 24.49
OGE Energy Corp 34.78 34.73 to 35.40
Oil States International, Inc. 8.23 7.97 to 8.48
ONE Gas, Inc. 77.85 76.94 to 77.97
One Liberty Properties, Inc. 29.10 28.80 to 29.27
OneMain Holdings, Inc. 60.19 59.55 to 60.60
ONEOK, Inc. 57.02 55.78 to 57.19
Ooma, Inc. 22.00 22.00 to 23.38
Oppenheimer Holdings, Inc. 55.12 53.62 to 55.75
Orchid Island Capital, Inc. 5.64 5.60 to 5.66
Osisko Gold Royalties Ltd 14.77 14.76 to 15.12
OUTFRONT Media Inc. 24.36 24.05 to 24.69
Owens & Minor, Inc. 47.20 45.85 to 47.56
Oxford Industries, Inc. 103.29 100.60 to 104.53
PagSeguro Digital Ltd. 52.31 50.47 to 52.47
Palo Alto Networks, Inc. 363.50 359.95 to 366.26
Panhandle Royalty Company 3.67 3.60 to 3.84
Par Pacific Holdings, Inc. 16.92 15.94 to 17.08
PAR Technology Corporation 66.77 64.65 to 67.10
Park Electrochemical Corporation 15.48 15.44 to 15.76
Park Hotels & Resorts Inc. 21.86 21.39 to 22.07
Paycom Software, Inc. 332.49 327.09 to 339.41
Peabody Energy Corporation 8.46 8.15 to 8.94
Pearson, Plc 12.15 12.14 to 12.33
Pebblebrook Hotel Trust 24.63 24.27 to 24.74
Pembina Pipeline Corp. 33.81 33.58 to 34.25
PennyMac Financial Services, Inc. 62.28 61.75 to 63.30
PennyMac Mortgage Investment Trust 20.73 20.17 to 20.80
Penumbra, Inc. 275.37 271.27 to 278.51
PerkinElmer, Inc. 148.85 147.49 to 150.16
Permian Basin Royalty Trust 5.40 5.16 to 5.40
Permianville Royalty Trust 1.94 1.90 to 1.95
PermRock Royalty Trust 7.08 7.05 to 7.09
Perrigo Company 47.86 47.58 to 48.13
PetroChina Company Limited 46.08 45.84 to 46.40
Petroleo Brasileiro S.A.- Petrobras 11.80 11.48 to 11.84
Petroleo Brasileiro S.A.- Petrobras 11.51 11.29 to 11.62
PGIM Global Short Duration High Yield Fund, Inc. 15.67 15.63 to 15.73
PGIM Short Duration High Yield Fund, Inc. 16.37 16.36 to 16.43
Philip Morris International Inc 99.92 99.51 to 100.95
Phillips 66 Partners LP 41.26 40.60 to 41.72
Physicians Realty Trust 19.20 19.16 to 19.53
PIMCO California Municipal Income Fund 18.86 18.76 to 18.98
Pimco California Municipal Income Fund II 9.50 9.42 to 9.50
PIMCO California Municipal Income Fund III 11.28 11.18 to 11.31
PIMCO Commercial Mortgage Securities Trust, Inc. 11.85 11.61 to 11.85
PIMCO Energy and Tactical Credit Opportunities Fund 12.98 12.75 to 13.11
Pimco Global Stocksplus & Income Fund 11.10 11.06 to 11.14
Pimco Income Opportunity Fund 27.02 26.59 to 27.04
Pimco Municipal Income Fund II 14.81 14.70 to 15.29
PIMCO Municipal Income Fund III 12.72 12.63 to 12.75
PIMCO New York Municipal Income Fund 12.87 12.80 to 12.92
Pimco New York Municipal Income Fund II 11.95 11.95 to 12.07
PIMCO New York Municipal Income Fund III 10.89 10.80 to 10.94
Pioneer Floating Rate Trust 11.72 11.70 to 11.73
Pioneer Municipal High Income Advantage Trust 12.21 12.20 to 12.27
PJT Partners Inc. 71.82 70.70 to 71.96
Plains All American Pipeline, L.P. 12.10 11.91 to 12.19
Plains Group Holdings, L.P. 12.66 12.55 to 12.84
Plantronics, Inc. 31.87 31.73 to 33.24
PNM Resources, Inc. (Holding Co.) 49.01 48.96 to 49.13
Polaris Industries Inc. 131.73 128.52 to 132.12
Portland General Electric Company 49.48 49.47 to 50.43
PPlus Trust 22.30 22.13 to 22.37
PPlus Trust 24.10 24.10 to 24.25
Precision Drilling Corporation 39.82 39.08 to 40.16
Prestige Consumer Healthcare Inc. 52.82 52.03 to 52.85
ProAssurance Corporation 24.25 23.96 to 24.37
ProPetro Holding Corp. 11.56 11.19 to 11.94
PROS Holdings, Inc. 49.18 47.50 to 49.18
Prospect Capital Corporation 25.75 25.68 to 25.75
Prosperity Bancshares, Inc. 76.03 74.76 to 76.65
Prudential Financial, Inc. 27.89 27.84 to 27.92
Prudential Public Limited Company 42.13 42.02 to 42.66
Public Storage 292.21 292.10 to 295.54
Pure Storage, Inc. 19.25 18.99 to 19.63
Putnam Managed Municipal Income Trust 8.57 8.53 to 8.58
Putnam Municipal Opportunities Trust 14.06 14.03 to 14.10
Putnam Premier Income Trust 4.76 4.75 to 4.79
Q2 Holdings, Inc. 101.07 99.70 to 103.03
QTS Realty Trust, Inc. 77.87 77.80 to 78.10
Qudian Inc. 2.46 2.31 to 2.53
QVC, Inc. 26.00 25.87 to 26.00
Qwest Corporation 25.39 25.34 to 25.39
Radian Group Inc. 24.05 23.75 to 24.15
Range Resources Corporation 15.26 14.89 to 15.61
Ranger Energy Services, Inc. 8.24 8.01 to 8.52
Ready Capital Corporation 16.26 16.06 to 16.35
Ready Capital Corporation 26.87 26.86 to 27.35
Redwood Trust, Inc. 12.51 12.28 to 12.71
Reinsurance Group of America, Incorporated 26.49 26.43 to 26.55
Reinsurance Group of America, Incorporated 28.34 28.34 to 28.44
RELX PLC 27.09 27.06 to 27.49
ResMed Inc. 236.80 232.54 to 237.75
Retail Value Inc. 21.46 21.28 to 21.71
Revlon, Inc. 15.57 15.35 to 15.95
REX American Resources Corporation 99.88 93.30 to 100.94
Rexford Industrial Realty, Inc. 57.74 57.71 to 59.49
Rexnord Corporation 51.66 51.02 to 51.93
RH 657.77 646.36 to 661.00
Ringcentral, Inc. 269.42 264.47 to 272.32
Ritchie Bros. Auctioneers Incorporated 59.19 59.05 to 60.22
Rite Aid Corporation 21.39 20.97 to 21.91
RiverNorth Opportunistic Municipal Income Fund, Inc. 23.20 23.18 to 24.23
RLI Corp. 104.85 104.18 to 106.28
RLJ Lodging Trust 16.01 15.86 to 16.17
Robert Half International Inc. 91.21 90.43 to 91.69
Rockwell Automation, Inc. 283.13 281.23 to 285.93
Rogers Corporation 197.86 192.92 to 198.95
Roper Technologies, Inc. 453.84 453.23 to 465.94
Royal Bank Of Canada 104.10 104.03 to 104.92
Royal Dutch Shell PLC 41.67 41.51 to 42.22
Royal Dutch Shell PLC 39.65 39.51 to 40.25
Royce Micro-Cap Trust, Inc. 12.42 12.25 to 12.44
RPC, Inc. 6.22 5.99 to 6.41
RPT Realty 13.67 13.45 to 13.70
Ryman Hospitality Properties, Inc. 83.34 82.13 to 84.60
S&P Global Inc. 392.76 390.72 to 399.12
Sabine Royalty Trust 39.49 39.00 to 39.49
Safe Bulkers, Inc 4.02 3.88 to 4.05
Safehold Inc. 80.18 78.42 to 80.79
SailPoint Technologies Holdings, Inc. 47.33 46.29 to 47.75
Salesforce.com Inc 242.39 239.48 to 245.01
Salient Midstream & MLP Fund 6.38 6.36 to 6.43
San Juan Basin Royalty Trust 5.77 5.74 to 5.90
SandRidge Energy, Inc. 6.30 6.22 to 6.43
SAP SE 142.52 141.97 to 145.15
Saratoga Investment Corp 25.48 25.48 to 25.62
Saul Centers, Inc. 47.53 46.92 to 47.80
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 93.80 93.73 to 94.86
Scorpio Tankers Inc. 22.06 20.78 to 22.11
Scudder Strategic Municiple Income Trust 12.56 12.42 to 12.56
Sea Limited 274.78 269.13 to 276.94
Seabridge Gold, Inc. 19.73 19.69 to 20.48
SEACOR Marine Holdings Inc. 4.79 4.64 to 4.85
Sealed Air Corporation 58.40 57.89 to 58.82
Select Medical Holdings Corporation 42.52 42.23 to 43.25
Sempra Energy 141.16 140.88 to 144.75
Sensient Technologies Corporation 88.74 88.25 to 89.25
Sequans Communications S.A. 5.93 5.84 to 6.19
ServiceNow, Inc. 510.08 502.15 to 521.50
Shake Shack, Inc. 99.68 97.90 to 100.52
Shell Midstream Partners, L.P. 15.97 15.77 to 16.06
Shopify Inc. 1366.30 1318.27 to 1377.00
Shutterstock, Inc. 93.60 92.31 to 94.22
Signet Jewelers Limited 75.38 71.51 to 75.91
SilverBow Resorces, Inc. 23.92 23.48 to 24.19
SINOPEC Shangai Petrochemical Company, Ltd. 26.29 26.29 to 26.80
SJW Group 65.90 65.67 to 66.90
Skechers U.S.A., Inc. 49.25 47.91 to 49.46
Smartsheet Inc. 64.38 63.01 to 65.14
Smith & Nephew SNATS, Inc. 43.40 43.29 to 43.90
Sogou Inc. 8.43 8.38 to 8.47
SolarWinds Corporation 17.08 16.87 to 17.14
Southern Company (The) 26.69 26.55 to 26.70
Spartan Energy Acquisition Corp 9.88 9.84 to 9.91
Spire Inc. 76.30 75.45 to 76.34
Spotify Technology S.A. 242.78 236.46 to 248.21
Sprague Resources LP 27.91 27.45 to 27.99
Square, Inc. 225.11 220.11 to 229.12
Stag Industrial, Inc. 38.52 38.51 to 39.00
Star Group, L.P. 11.30 11.25 to 11.35
StarTek, Inc. 7.56 7.51 to 7.76
STARWOOD PROPERTY TRUST, INC. 26.34 26.13 to 26.50
State Street Corporation 87.21 84.93 to 88.70
Steel Partners Holdings LP 29.57 28.47 to 30.87
Stellus Capital Investment Corporation 13.30 13.21 to 13.33
STERIS plc 198.84 198.07 to 200.82
STMicroelectronics N.V. 37.83 37.65 to 38.47
StoneMor Partners L.P. 2.69 2.60 to 2.70
Stoneridge, Inc. 32.66 32.07 to 32.79
STRATS Trust 21.20 20.99 to 21.29
Stryker Corporation 256.40 255.48 to 258.39
Studio City International Holdings Limited 11.40 11.40 to 11.40
Suburban Propane Partners, L.P. 15.41 15.41 to 15.68
Summit Hotel Properties, Inc. 10.16 10.04 to 10.26
Suncor Energy Inc. 25.16 25.12 to 25.65
Sunoco LP 38.07 37.80 to 38.33
Sunstone Hotel Investors, Inc. 13.23 13.04 to 13.34
Superior Industries International, Inc. 8.92 8.69 to 9.07
Swiss Helvetia Fund, Inc. (The) 9.99 9.93 to 9.99
Switch, Inc. 21.61 21.26 to 21.66
Synthetic Fixed-Income Securities, Inc. 24.78 24.78 to 24.78
Synthetic Fixed-Income Securities, Inc. 22.88 22.88 to 23.02
Synthetic Fixed-Income Securities, Inc. 20.40 20.40 to 20.43
Taiwan Fund, Inc. (The) 32.75 32.61 to 32.91
Takeda Pharmaceutical Company Limited 17.05 16.97 to 17.26
Talos Energy, Inc. 17.77 16.89 to 17.90
Targa Resources, Inc. 48.96 47.41 to 49.16
Taro Pharmaceutical Industries Ltd. 75.27 74.99 to 75.79
Tata Motors Ltd 23.62 23.44 to 23.75
Teekay Corporation 4.01 3.87 to 4.01
TEGNA Inc. 5.77 5.55 to 5.82
Tejon Ranch Co 15.47 15.30 to 15.57
Tekla Healthcare Investors 25.25 25.20 to 25.70
Tekla Life Sciences Investors 20.82 20.69 to 20.91
Tekla World Healthcare Fund 16.69 16.35 to 16.69
Telecom Argentina Stet - France Telecom S.A. 6.06 6.01 to 6.18
Teledyne Technologies Incorporated 429.48 425.22 to 431.78
Teleflex Incorporated 395.97 395.33 to 403.37
Telefonica SA 4.91 4.90 to 5.00
Telephone and Data Systems, Inc. 25.86 25.76 to 25.90
Telephone and Data Systems, Inc. 27.21 26.98 to 27.21
Tenneco Inc. 22.19 21.19 to 22.41
Terreno Realty Corporation 66.03 66.02 to 67.44
Tetra Technologies, Inc. 3.87 3.86 to 4.06
Texas Pacific Land Trust 1564.00 1532.80 to 1577.99
The AES Corporation 25.73 25.71 to 26.21
The Blackstone Group L.P. 98.48 97.40 to 99.39
The Central and Eastern Europe Fund, Inc. 28.37 27.98 to 28.44
The Cooper Companies, Inc. 381.53 377.00 to 383.99
Thermo Fisher Scientific Inc 468.42 465.93 to 477.32
Thermon Group Holdings, Inc. 17.78 17.38 to 17.84
Tilly's, Inc. 15.81 15.64 to 16.10
Tortoise Energy Independence Fund, Inc. 21.20 20.73 to 21.52
Tortoise Energy Infrastructure Corporation 30.79 30.56 to 31.07
Tortoise Midstream Energy Fund, Inc. 31.88 31.68 to 32.08
Tortoise Pipeline & Energy Fund, Inc. 25.80 25.33 to 25.97
Tortoise Power and Energy Infrastructure Fund, Inc 14.13 13.94 to 14.17
Total S.A. 48.30 48.14 to 49.01
Townsquare Media, Inc. 14.04 13.77 to 14.05
Toyota Motor Corp Ltd Ord 183.84 183.10 to 184.88
TPG RE Finance Trust, Inc. 14.14 13.83 to 14.18
TransAlta Corporation 9.71 9.71 to 9.90
TransCanada Corporation 52.85 52.83 to 53.65
Transcontinental Realty Investors, Inc. 31.57 30.75 to 32.87
Transdigm Group Incorporated 665.22 665.06 to 679.47
TransUnion 106.99 106.25 to 107.86
Trecora Resources 8.78 8.65 to 9.08
Trinity Industries, Inc. 29.27 28.87 to 29.45
Triumph Group, Inc. 21.34 21.01 to 21.51
TrueBlue, Inc. 29.37 28.98 to 29.53
Turkcell Iletisim Hizmetleri AS 4.90 4.89 to 4.97
Twilio Inc. 334.40 325.79 to 338.66
Twitter, Inc. 59.93 59.15 to 61.15
Two Harbors Investments Corp 7.50 7.44 to 7.53
Tyler Technologies, Inc. 430.98 425.53 to 436.02
U.S. Silica Holdings, Inc. 11.83 11.20 to 12.03
UMH Properties, Inc. 22.36 22.31 to 22.59
Unifirst Corporation 232.34 229.12 to 232.36
Unilever PLC 60.60 60.59 to 61.81
UNIVERSAL INSURANCE HOLDINGS INC 14.25 14.19 to 14.40
Urstadt Biddle Properties Inc. 19.59 19.36 to 19.71
Urstadt Biddle Properties Inc. 16.09 15.83 to 16.09
USA Compression Partners, LP 16.22 16.08 to 16.39
USD Partners LP 7.25 7.07 to 7.25
V.F. Corporation 81.47 80.65 to 82.09
VAALCO Energy, Inc. 3.20 3.16 to 3.31
Vapotherm, Inc. 23.80 23.13 to 23.84
Vectrus, Inc. 54.46 53.96 to 55.24
Veeva Systems Inc. 297.90 294.49 to 301.30
Venator Materials PLC 5.56 5.31 to 5.63
Ventas, Inc. 57.77 57.69 to 59.03
Vermilion Energy Inc. 9.27 9.10 to 9.44
Verso Corporation 17.39 16.98 to 17.43
Viad Corp 49.07 48.35 to 49.49
VICI Properties Inc. 32.64 32.56 to 33.04
Vishay Precision Group, Inc. 35.35 35.09 to 35.67
Vistra Energy Corp. 18.14 17.96 to 18.57
VOC Energy Trust 4.56 4.39 to 4.56
Vocera Communications, Inc. 36.62 36.14 to 36.95
Vonage Holdings Corp. 14.58 14.36 to 14.62
Voya Global Advantage and Premium Opportunity Fund 9.89 9.89 to 9.99
Voya Global Equity Dividend and Premium Opportunity Fund 6.10 6.08 to 6.12
Voya Infrastructure, Industrials and Materials Fund 13.07 13.01 to 13.24
Voya Natural Resources Equity Income Fund 3.72 3.71 to 3.73
Voya Prime Rate Trust 4.67 4.65 to 4.68
W&T Offshore, Inc. 4.74 4.61 to 4.80
W.R. Grace & Co. 68.78 68.67 to 68.87
Walker & Dunlop, Inc. 106.15 104.85 to 106.84
Waters Corporation 343.07 341.00 to 344.87
Watts Water Technologies, Inc. 141.32 140.73 to 144.14
Webster Financial Corporation 57.43 54.97 to 57.69
Welbilt, Inc. 24.57 24.37 to 24.65
Welltower Inc. 80.80 80.66 to 82.25
West Pharmaceutical Services, Inc. 346.11 343.52 to 348.62
Western Asset Bond Fund 14.60 14.47 to 14.67
Western Asset Global Corporate Defined Opportunity Fund Inc. 18.29 18.21 to 18.46
Western Asset High Income Opportunity Fund, Inc. 5.26 5.26 to 5.29
Western Asset Managed Municipals Fund, Inc. 13.54 13.50 to 13.63
Western Asset Mortgage Capital Corporation 3.77 3.72 to 3.81
Western Asset Mortgage Defined Opportunity Fund Inc 15.44 15.42 to 15.64
Western Asset Municipal High Income Fund, Inc. 8.30 8.19 to 8.62
Western Asset Municipal Partners Fund, Inc. 16.41 16.25 to 16.48
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 13.99 13.94 to 14.04
Western Midstream Partners, LP 23.35 22.57 to 23.69
Whitestone REIT 8.63 8.58 to 8.77
Whiting Petroleum Corporation 51.50 50.72 to 51.91
WNS (Holdings) Limited 77.75 77.69 to 79.58
Woori Bank 31.36 31.12 to 32.01
Workiva Inc. 105.60 102.79 to 106.05
World Fuel Services Corporation 34.58 34.05 to 34.99
World Wrestling Entertainment, Inc. 59.73 59.49 to 62.15
WPP plc 71.10 70.89 to 71.89
X Financial 9.60 8.20 to 9.92
XAI Octagon Floating Rate & Alternative Income Term Trust 9.38 9.27 to 9.40
Xenia Hotels & Resorts, Inc. 20.74 20.28 to 21.04
Xerox Corporation 24.65 24.43 to 24.84
Xinyuan Real Estate Co Ltd 2.82 2.73 to 2.89
XPO Logistics, Inc. 152.25 150.58 to 153.45
Yelp Inc. 41.32 39.88 to 41.61
Yirendai Ltd. 5.79 5.16 to 5.79
YPF Sociedad Anonima 5.50 5.36 to 5.51
Zendesk, Inc. 138.97 137.13 to 141.11
Zoetis Inc. 184.11 183.36 to 186.84
Zuora, Inc. 16.39 15.76 to 16.39
Zymeworks Inc. 37.78 37.45 to 38.88
 Learn then Earn
Back to top | Use Dark Theme