[moreButton]

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3656 stocks found forming UPTRENDING

Company	Close	Range
1-800 FLOWERS.COM, Inc.	32.88	31.79 to 33.05
1st Constitution Bancorp (NJ)	22.38	21.79 to 22.38
2U, Inc.	35.85	34.20 to 35.99
AAON, Inc.	66.00	64.83 to 66.07
Acacia Research Corporation	6.95	6.71 to 7.06
ACADIA Pharmaceuticals Inc.	16.70	16.03 to 16.77
Accelerate Diagnostics, Inc.	6.05	5.94 to 6.14
Acceleron Pharma Inc.	137.60	131.20 to 137.96
Achieve Life Sciences, Inc.	8.28	8.07 to 8.50
Aclaris Therapeutics, Inc.	18.16	17.37 to 18.80
ACM Research, Inc.	102.40	100.00 to 103.22
Acorda Therapeutics, Inc.	4.73	4.64 to 4.90
Activision Blizzard, Inc	79.56	78.00 to 80.50
Adamas Pharmaceuticals, Inc.	5.05	4.52 to 5.05
ADMA Biologics Inc	1.29	1.18 to 1.29
Advaxis, Inc.	0.53	0.50 to 0.54
Adverum Biotechnologies, Inc.	2.31	2.18 to 2.42
AdvisorShares Dorsey Wright Short ETF	8.80	8.76 to 8.83
AdvisorShares Vice ETF	20.00	20.00 to 20.94
Aeglea BioTherapeutics, Inc.	7.47	6.91 to 7.51
Aehr Test Systems	11.11	10.64 to 11.53
Aemetis, Inc	14.71	14.52 to 15.02
Aerpio Pharmaceuticals, Inc.	2.20	2.16 to 2.30
Agios Pharmaceuticals, Inc.	47.14	45.11 to 47.22
AGM Group Holdings Inc.	9.29	8.97 to 9.31
AgroFresh Solutions, Inc.	2.14	2.00 to 2.14
Air T, Inc.	38.13	37.22 to 40.50
Akari Therapeutics Plc	1.81	1.72 to 1.83
Alberton Acquisition Corporation	0.50	0.50 to 0.50
Alberton Acquisition Corporation	0.36	0.34 to 0.39
Albireo Pharma, Inc.	30.79	29.51 to 30.86
Alector, Inc.	26.81	25.33 to 27.05
Allakos Inc.	109.18	105.42 to 109.95
Allegiance Bancshares, Inc.	36.61	34.71 to 36.71
Allegiant Travel Company	196.14	193.56 to 200.59
Alliance Resource Partners, L.P.	9.64	9.43 to 10.02
Allogene Therapeutics, Inc.	25.38	24.08 to 25.43
Alpha and Omega Semiconductor Limited	28.86	28.33 to 29.24
Alpine Immune Sciences, Inc.	10.00	9.45 to 10.07
Altus Midstream Company	68.42	66.26 to 68.50
A-Mark Precious Metals, Inc.	57.40	55.83 to 59.73
Ambarella, Inc.	150.17	148.23 to 152.65
AMC Networks Inc.	47.68	46.64 to 48.06
America First Multifamily Investors, L.P.	6.82	6.76 to 7.00
American Airlines Group, Inc.	19.73	19.54 to 20.32
American Public Education, Inc.	26.60	25.97 to 26.65
Ameris Bancorp	47.83	46.87 to 48.11
AmeriServ Financial Inc.	4.00	3.76 to 4.00
AmeriServ Financial Inc.	25.53	25.49 to 25.53
Ames National Corporation	23.40	23.05 to 23.53
Amtech Systems, Inc.	12.50	12.24 to 12.70
Amyris, Inc.	13.74	13.35 to 13.88
Analog Devices, Inc.	171.52	170.29 to 173.01
AnaptysBio, Inc.	26.92	25.96 to 27.54
ANGI Homeservices Inc.	12.22	11.96 to 12.52
ANI Pharmaceuticals, Inc.	28.89	27.77 to 29.35
Apollo Medical Holdings, Inc.	96.81	93.15 to 101.34
Applied Genetic Technologies Corporation	3.43	3.28 to 3.45
Applied Materials, Inc.	140.80	139.38 to 143.00
Apyx Medical Corporation	11.48	10.55 to 11.51
AquaBounty Technologies, Inc.	4.41	4.09 to 4.46
Aravive, Inc.	4.04	3.83 to 4.09
Arbutus Biopharma Corporation	4.35	4.15 to 4.37
ARCA biopharma, Inc.	3.10	2.97 to 3.11
ArcBest Corporation	73.87	73.33 to 75.39
Arcimoto, Inc.	12.14	11.40 to 12.27
Arena Pharmaceuticals, Inc.	61.05	59.40 to 61.24
Ark Restaurants Corp.	15.94	15.63 to 15.99
Arrow DWA Country Rotation ETF	36.63	36.63 to 36.63
Arrow DWA Tactical ETF	13.19	13.16 to 13.19
Art's-Way Manufacturing Co., Inc.	3.40	3.36 to 3.65
Arvinas, Inc.	96.48	94.42 to 97.20
Ascendis Pharma A/S	161.51	158.20 to 163.21
ASLAN Pharmaceuticals Limited	3.22	3.01 to 3.25
Aspen Group Inc.	5.77	5.72 to 5.90
AstroNova, Inc.	15.66	14.93 to 15.66
Asure Software Inc	8.56	8.10 to 8.74
Atara Biotherapeutics, Inc.	16.08	15.43 to 16.25
Athenex, Inc.	3.50	3.43 to 3.65
Atlantic American Corporation	4.00	3.84 to 4.00
Atlas Air Worldwide Holdings	75.63	75.30 to 78.42
Atlassian Corporation Plc	404.60	397.39 to 409.60
AtriCure, Inc.	76.71	75.40 to 77.37
aTyr Pharma, Inc.	10.31	9.31 to 10.54
Aurinia Pharmaceuticals Inc	21.00	19.25 to 21.27
Autodesk, Inc.	288.15	286.54 to 292.20
AutoWeb, Inc.	2.72	2.56 to 2.74
AVEO Pharmaceuticals, Inc.	6.89	6.60 to 6.90
Avid Technology, Inc.	26.92	26.29 to 27.07
Avis Budget Group, Inc.	95.32	93.56 to 102.94
Aware, Inc.	4.20	3.93 to 4.25
Axsome Therapeutics, Inc.	29.72	27.80 to 29.79
AzurRx BioPharma, Inc.	3.75	3.57 to 3.85
B. Riley Financial, Inc.	25.95	25.92 to 25.95
Balchem Corporation	140.02	136.93 to 141.92
BancFirst Corporation	56.64	55.01 to 56.78
Bank First National Corporation	69.81	66.80 to 69.90
Bank of Marin Bancorp	35.72	35.55 to 36.18
Bank7 Corp.	21.69	19.63 to 21.89
BankFinancial Corporation	11.59	11.16 to 11.62
Bankwell Financial Group, Inc.	29.50	28.25 to 29.60
BayCom Corp	18.30	18.24 to 18.37
BeiGene, Ltd.	403.14	395.00 to 426.56
Bellicum Pharmaceuticals, Inc.	3.15	2.94 to 3.16
Benitec Biopharma Limited	4.07	3.76 to 4.07
Biocept, Inc.	4.01	3.89 to 4.01
BioCryst Pharmaceuticals, Inc.	15.70	15.10 to 15.74
BIO-key International, Inc.	3.23	3.18 to 3.23
Biomerica, Inc.	4.65	4.25 to 4.66
Bionano Genomics, Inc.	2.34	2.06 to 2.46
BiondVax Pharmaceuticals Ltd.	2.43	2.26 to 2.44
Bio-Path Holdings, Inc.	5.50	5.25 to 5.50
Bio-Techne Corp	534.35	528.72 to 540.00
BioXcel Therapeutics, Inc.	30.70	30.41 to 32.00
Bison Capital Acquisition Corp.	0.68	0.68 to 0.68
BJ's Restaurants, Inc.	40.58	39.57 to 40.74
Blackbaud, Inc.	69.58	68.31 to 69.90
BlackLine, Inc.	122.89	121.85 to 125.82
Blue Bird Corporation	20.74	20.33 to 21.20
bluebird bio, Inc.	18.32	17.42 to 18.43
Blueknight Energy Partners L.P., L.L.C.	3.21	3.13 to 3.25
Blueknight Energy Partners L.P., L.L.C.	8.28	8.25 to 8.28
Blueprint Medicines Corporation	106.00	102.52 to 106.22
BOK Financial Corporation	85.14	82.92 to 85.16
BOK Financial Corporation	25.19	25.18 to 25.20
Bonso Electronics International, Inc.	6.67	6.67 to 6.67
Booking Holdings Inc.	2325.37	2320.00 to 2365.18
Boston Omaha Corporation	33.66	32.48 to 33.81
Brainstorm Cell Therapeutics Inc.	3.53	3.41 to 3.54
Bridgewater Bancshares, Inc.	16.03	15.81 to 16.10
Broadcom Inc.	506.00	501.00 to 507.62
Broadway Financial Corporation	3.84	3.84 to 4.28
Brookline Bancorp, Inc.	14.85	14.27 to 14.89
Brooks Automation, Inc.	94.14	92.11 to 94.90
Bryn Mawr Bank Corporation	39.78	38.91 to 39.79
Business First Bancshares, Inc.	22.82	21.37 to 22.92
C&F Financial Corporation	53.53	52.31 to 53.53
Caesars Entertainment Corporation	106.07	105.32 to 112.18
Calamos Convertible and High Income Fund	16.34	16.24 to 16.39
Calithera Biosciences, Inc.	2.27	2.08 to 2.27
Calumet Specialty Products Partners, L.P.	7.47	7.27 to 7.65
Camden National Corporation	46.94	45.33 to 47.02
Camtek Ltd.	42.36	41.89 to 43.46
Canterbury Park Holding Corporation	17.02	17.02 to 17.02
Capital Bancorp, Inc.	22.91	21.88 to 23.55
Capitala Finance Corp.	25.37	25.30 to 25.39
Capitala Finance Corp.	25.15	25.12 to 25.15
Capricor Therapeutics, Inc.	5.03	4.70 to 5.03
CapStar Financial Holdings, Inc.	21.75	21.44 to 21.75
Cara Therapeutics, Inc.	15.25	14.71 to 15.30
Cardiovascular Systems, Inc.	36.59	35.56 to 36.89
Cardlytics, Inc.	93.64	90.38 to 93.80
CareTrust REIT, Inc.	22.06	21.63 to 22.11
CarGurus, Inc.	31.99	31.51 to 32.50
Casella Waste Systems, Inc.	75.02	73.95 to 75.57
Castor Maritime Inc.	2.55	2.45 to 2.67
Catalyst Biosciences, Inc.	5.18	4.91 to 5.20
Cavco Industries, Inc.	254.49	245.40 to 256.06
CB Financial Services, Inc.	23.08	23.00 to 23.10
CBM Bancorp, Inc.	15.35	15.01 to 15.49
CBTX, Inc.	26.98	25.65 to 27.01
CDK Global, Inc.	42.35	42.34 to 42.74
Celldex Therapeutics, Inc.	54.39	52.68 to 56.11
Cellect Biotechnology Ltd.	6.70	6.20 to 6.71
Celsius Holdings, Inc.	93.28	92.05 to 99.15
Cemtrex Inc.	1.22	1.15 to 1.22
Cemtrex Inc.	1.93	1.93 to 1.93
Centennial Resource Development, Inc.	5.57	5.45 to 5.78
Central Garden & Pet Company	46.86	44.87 to 47.71
Central Garden & Pet Company	41.70	40.78 to 41.87
Century Aluminum Company	13.03	12.41 to 13.07
Cerecor Inc.	2.93	2.90 to 2.98
Cerner Corporation	75.04	73.92 to 75.68
Cerus Corporation	6.66	6.26 to 6.68
Charles & Colvard Ltd.	2.88	2.71 to 2.91
ChaSerg Technology Acquisition Corp.	10.02	9.51 to 10.12
Check-Cap Ltd.	0.21	0.21 to 0.21
Checkpoint Therapeutics, Inc.	3.36	3.21 to 3.38
ChemoCentryx, Inc.	16.57	15.81 to 16.75
Chicken Soup for the Soul Entertainment, Inc.	25.77	24.75 to 25.97
Children's Place, Inc. (The)	83.16	82.17 to 86.38
China Finance Online Co. Limited	5.14	4.87 to 5.18
China Natural Resources, Inc.	1.27	1.27 to 1.32
CHS Inc	30.81	30.47 to 30.98
Churchill Downs, Incorporated	226.91	224.13 to 229.26
Chuy's Holdings, Inc.	31.06	30.01 to 31.15
Cidara Therapeutics, Inc.	2.13	2.05 to 2.13
CIM Commercial Trust Corporation	6.93	6.50 to 6.93
CIM Commercial Trust Corporation	26.50	26.50 to 26.50
Cimpress N.V	89.40	86.88 to 90.95
Cinedigm Corp	2.23	2.15 to 2.29
Citizens & Northern Corp	24.63	23.92 to 24.76
Citizens Community Bancorp, Inc.	13.95	13.66 to 13.95
Citrix Systems, Inc.	111.57	111.07 to 112.59
City Holding Company	75.56	72.04 to 76.15
Civista Bancshares, Inc.	22.73	22.48 to 22.77
Clean Energy Fuels Corp.	8.08	7.91 to 8.25
Clearside Biomedical, Inc.	6.77	6.29 to 6.84
ClearSign Combustion Corporation	2.40	2.03 to 2.50
Cleveland BioLabs, Inc.	3.17	3.11 to 3.52
Clovis Oncology, Inc.	4.84	4.58 to 4.90
Coastal Financial Corporation	31.40	29.10 to 31.73
Cognex Corporation	88.84	88.13 to 91.35
Coherus BioSciences, Inc.	17.56	16.16 to 17.78
Columbia Financial, Inc.	17.90	17.50 to 17.94
Columbus McKinnon Corporation	44.62	43.33 to 45.02
Commercial Vehicle Group, Inc.	9.53	9.35 to 9.70
Communications Systems, Inc.	8.30	7.88 to 8.45
Compugen Ltd.	6.71	6.03 to 6.72
Comtech Telecommunications Corp.	25.71	25.16 to 26.19
Concert Pharmaceuticals, Inc.	3.71	3.36 to 3.75
ConforMIS, Inc.	1.83	1.76 to 1.85
Conifer Holdings, Inc.	25.02	24.95 to 25.02
CONMED Corporation	130.03	128.21 to 133.31
Consolidated Communications Holdings, Inc.	9.22	8.82 to 9.26
Consumer Portfolio Services, Inc.	5.95	5.50 to 5.95
ContraFect Corporation	3.96	3.92 to 4.03
Core-Mark Holding Company, Inc.	45.65	45.01 to 46.24
CorVel Corp.	177.39	173.13 to 179.16
Corvus Pharmaceuticals, Inc.	5.32	3.57 to 5.80
CoStar Group, Inc.	89.38	88.49 to 89.72
Cowen Inc.	28.60	28.23 to 28.65
Creative Realities, Inc.	0.20	0.20 to 0.20
Credit Suisse AG	5.32	5.29 to 5.33
CRISPR Therapeutics AG	124.52	115.96 to 124.79
Crocs, Inc.	155.18	152.91 to 161.28
Crown Crafts, Inc.	7.67	7.14 to 7.67
CryoPort, Inc.	67.07	66.31 to 68.00
CSI Compressco LP	1.59	1.50 to 1.59
Cue Biopharma, Inc.	12.91	12.16 to 13.45
Curis, Inc.	8.48	8.06 to 8.50
Cyclacel Pharmaceuticals, Inc.	8.02	8.02 to 8.02
CYREN Ltd.	0.60	0.58 to 0.62
Cytokinetics, Incorporated	33.89	32.64 to 34.45
CytomX Therapeutics, Inc.	5.23	5.00 to 5.36
Dare Bioscience, Inc.	1.77	1.68 to 1.78
DarioHealth Corp.	14.37	13.22 to 14.62
Data I/O Corporation	6.55	6.52 to 6.74
Datasea Inc.	2.13	2.03 to 2.15
Dave & Buster's Entertainment, Inc.	36.42	35.85 to 37.21
Dawson Geophysical Company	2.19	1.96 to 2.24
DD3 Acquisition Corp.	10.45	10.45 to 10.47
Deciphera Pharmaceuticals, Inc.	32.98	30.74 to 33.56
Del Taco Restaurants, Inc.	8.66	8.55 to 8.72
Destination XL Group, Inc.	6.20	6.10 to 6.41
DexCom, Inc.	563.14	555.81 to 564.80
DiaMedica Therapeutics Inc.	4.18	3.95 to 4.24
Diamondback Energy, Inc.	82.62	82.00 to 84.35
Dicerna Pharmaceuticals, Inc.	21.61	20.75 to 21.63
Digimarc Corporation	34.01	33.05 to 34.79
Digital Turbine, Inc.	66.86	63.43 to 67.48
DLH Holdings Corp.	12.42	11.80 to 12.44
Donegal Group, Inc.	12.91	12.65 to 12.91
Dorchester Minerals, L.P.	17.22	17.15 to 17.54
Dorman Products, Inc.	93.28	91.53 to 93.71
Dragon Victory International Limited	1.39	1.31 to 1.42
DURECT Corporation	1.31	1.21 to 1.32
E.W. Scripps Company (The)	17.68	17.17 to 17.96
Eaton Vance NextShares Trust II	99.96	99.96 to 99.96
Echo Global Logistics, Inc.	47.82	47.78 to 47.85
EchoStar Corporation	26.12	24.43 to 26.26
EdtechX Holdings Acquisition Corp.	10.11	10.11 to 10.11
EdtechX Holdings Acquisition Corp.	0.47	0.47 to 0.52
Ekso Bionics Holdings, Inc.	4.56	4.21 to 4.56
Elbit Systems Ltd.	146.67	145.62 to 146.85
Electrameccanica Vehicles Corp. Ltd.	3.56	3.40 to 3.56
Electrameccanica Vehicles Corp. Ltd.	1.19	1.04 to 1.21
Elmira Savings Bank NY (The)	13.69	13.04 to 13.69
Eloxx Pharmaceuticals, Inc.	1.87	1.70 to 1.87
Emclaire Financial Corp	27.42	26.47 to 27.44
Enanta Pharmaceuticals, Inc.	58.43	57.34 to 58.51
Endo International plc	2.83	2.67 to 2.83
ENGlobal Corporation	2.21	2.05 to 2.38
Enstar Group Limited	235.89	230.97 to 239.45
Entasis Therapeutics Holdings Inc.	3.11	2.99 to 3.50
Entegris, Inc.	132.05	130.06 to 133.23
Entera Bio Ltd.	4.82	4.63 to 4.86
Epizyme, Inc.	5.73	5.28 to 5.75
Epsilon Energy Ltd.	5.15	4.88 to 5.20
Equillium, Inc.	6.38	5.82 to 6.41
Equinix, Inc.	872.58	844.08 to 873.77
Erie Indemnity Company	183.22	178.17 to 183.87
Esperion Therapeutics, Inc.	12.49	12.10 to 12.78
Esquire Financial Holdings, Inc.	27.39	26.89 to 27.39
ESSA Bancorp, Inc.	17.28	16.49 to 17.32
Eton Pharmaceuticals, Inc.	5.13	5.01 to 5.20
Etsy, Inc.	226.98	223.48 to 228.89
EuroDry Ltd.	32.39	32.06 to 33.94
Euroseas Ltd.	36.06	33.81 to 36.57
Ever-Glory International Group, Inc.	3.01	2.95 to 3.05
EverQuote, Inc.	20.99	20.67 to 21.86
EVINE Live Inc.	7.35	6.39 to 7.42
Evoke Pharma, Inc.	1.18	1.08 to 1.18
Exact Sciences Corporation	108.15	101.22 to 108.99
Exelixis, Inc.	20.72	19.96 to 20.75
EXFO Inc	6.24	6.24 to 6.25
Expedia Group, Inc.	152.28	150.53 to 153.57
Extraction Oil & Gas, Inc.	51.34	50.53 to 52.04
Eyegate Pharmaceuticals, Inc.	2.00	1.73 to 2.02
EyePoint Pharmaceuticals, Inc.	11.04	10.22 to 11.14
EZCORP, Inc.	7.08	7.00 to 7.15
F5 Networks, Inc.	204.58	203.89 to 208.38
Falcon Minerals Corporation	0.12	0.11 to 0.14
Farmer Brothers Company	9.04	8.89 to 9.08
FARO Technologies, Inc.	67.96	66.06 to 69.44
Fate Therapeutics, Inc.	71.60	65.60 to 72.29
Fennec Pharmaceuticals Inc.	8.46	8.39 to 8.67
FFBW, Inc.	11.74	11.53 to 11.74
Fidus Investment Corporation	25.75	25.55 to 25.75
Fifth Third Bancorp	40.12	39.96 to 40.78
Fifth Third Bancorp	28.78	28.75 to 28.88
First Bancorp	41.05	39.16 to 41.16
First Bank	13.20	12.82 to 13.26
First Financial Northwest, Inc.	16.48	16.25 to 16.55
First Foundation Inc.	24.88	24.55 to 24.99
First Guaranty Bancshares, Inc.	19.17	18.94 to 19.29
First Internet Bancorp	30.24	28.80 to 30.40
First Internet Bancorp	25.23	25.03 to 25.23
First Northwest Bancorp	18.28	17.51 to 18.31
First Solar, Inc.	104.02	101.80 to 104.43
First Trust India Nifty 50 Equal Weight ETF	49.46	49.46 to 50.08
First Trust Japan AlphaDEX Fund	55.97	55.95 to 56.07
First Trust Low Duration Strategic Focus ETF	20.23	20.19 to 20.24
First Trust Municipal CEF Income Opportunity ETF	21.49	21.45 to 21.51
First Trust Nasdaq Food & Beverage ETF	24.77	24.77 to 24.77
First Trust Nasdaq Oil & Gas ETF	17.35	17.33 to 17.69
First Trust Nasdaq Retail ETF	35.60	35.57 to 35.61
First Trust Nasdaq Semiconductor ETF	70.29	69.86 to 72.08
First Trust RiverFront Dynamic Asia Pacific ETF	58.36	57.80 to 58.36
First Trust Senior Loan Fund ETF	48.04	48.02 to 48.11
First United Corporation	18.57	18.15 to 18.57
First US Bancshares, Inc.	11.43	10.60 to 11.43
First Western Financial, Inc.	29.02	27.11 to 29.02
FirstCash, Inc.	88.40	87.37 to 89.14
Five Below, Inc.	191.77	186.67 to 192.71
Five9, Inc.	175.06	171.65 to 176.49
FlexShopper, Inc.	3.39	3.21 to 3.50
Flexsteel Industries, Inc.	36.60	34.43 to 36.77
Fluidigm Corporation	6.94	6.79 to 6.98
FNCB Bancorp Inc.	8.35	7.92 to 8.35
Focus Financial Partners Inc.	52.70	52.54 to 53.75
Foresight Autonomous Holdings Ltd.	3.17	3.04 to 3.17
Formula Systems (1985) Ltd.	98.91	98.86 to 100.35
Fortress Biotech, Inc.	3.35	3.20 to 3.37
Freshpet, Inc.	148.00	145.75 to 149.27
frontdoor, inc.	45.38	45.17 to 46.69
FS Bancorp, Inc.	34.08	32.60 to 34.25
FuelCell Energy, Inc.	6.55	6.13 to 6.55
Fulgent Genetics, Inc.	91.71	85.63 to 91.95
Full House Resorts, Inc.	8.62	8.38 to 8.85
Funko, Inc.	19.07	18.82 to 19.26
FVCBankcorp, Inc.	19.90	19.40 to 19.98
G1 Therapeutics, Inc.	15.55	14.02 to 15.66
Gaia, Inc.	9.84	9.62 to 9.99
Galectin Therapeutics Inc.	4.06	3.70 to 4.06
Genocea Biosciences, Inc.	1.93	1.90 to 2.10
Gentex Corporation	32.24	31.83 to 32.43
Gevo, Inc.	6.70	6.54 to 6.79
Gilead Sciences, Inc.	71.61	70.44 to 71.76
Gladstone Capital Corporation	11.54	11.47 to 11.58
Gladstone Commercial Corporation	27.28	26.90 to 27.28
Gladstone Investment Corporation	25.07	25.04 to 25.08
Glen Burnie Bancorp	12.40	12.00 to 12.40
Global Indemnity Limited	27.50	26.60 to 27.67
Global X Robotics & Artificial Intelligence ETF	39.00	38.73 to 39.13
GlycoMimetics, Inc.	2.26	2.10 to 2.26
Golar LNG Limited	11.58	11.41 to 11.68
Golden Entertainment, Inc.	45.39	44.98 to 47.44
Gossamer Bio, Inc.	10.52	10.40 to 10.75
Great Southern Bancorp, Inc.	53.14	51.68 to 53.14
Green Plains Partners LP	13.25	13.09 to 13.45
Greene County Bancorp, Inc.	35.49	33.51 to 35.49
GreenSky, Inc.	11.62	11.60 to 11.86
Grifols, S.A.	15.39	14.72 to 15.71
Grindrod Shipping Holdings Ltd.	18.40	17.37 to 18.46
Grupo Financiero Galicia S.A.	10.98	10.88 to 11.41
GSE Systems, Inc.	1.35	1.27 to 1.36
GSI Technology, Inc.	5.81	5.57 to 5.83
GTY Technology Holdings, Inc.	7.31	7.06 to 7.41
Guaranty Bancshares, Inc.	34.00	33.10 to 34.00
Guaranty Federal Bancshares, Inc.	23.97	23.82 to 24.05
Guardant Health, Inc.	132.05	127.52 to 132.87
Gulf Island Fabrication, Inc.	4.30	4.08 to 4.61
Gulf Resources, Inc.	4.70	4.32 to 4.76
Gulfport Energy Corporation	78.57	78.57 to 81.94
GWG Holdings, Inc	8.98	8.98 to 9.63
Gyrodyne , LLC	13.00	13.00 to 13.00
H&E Equipment Services, Inc.	34.12	33.07 to 34.84
Halozyme Therapeutics, Inc.	42.04	41.55 to 42.68
Hamilton Lane Incorporated	88.26	84.77 to 88.95
Hancock Jaffe Laboratories, Inc.	9.43	8.60 to 9.44
Hancock Jaffe Laboratories, Inc.	0.45	0.37 to 0.50
Hanmi Financial Corporation	18.79	17.97 to 18.82
Hawaiian Holdings, Inc.	20.55	20.25 to 21.07
Haymaker Acquisition Corp.	9.71	9.64 to 9.71
Haymaker Acquisition Corp.	9.88	9.87 to 9.88
Haymaker Acquisition Corp.	0.85	0.80 to 0.88
HealthEquity, Inc.	64.06	61.77 to 64.64
Heat Biologics, Inc.	6.37	6.16 to 6.38
Heritage Commerce Corp	11.29	11.02 to 11.31
Herman Miller, Inc.	41.44	41.07 to 42.41
Heron Therapeutics, Inc.	12.10	11.54 to 12.13
Hingham Institution for Savings	337.22	331.40 to 342.22
Hollysys Automation Technologies, Ltd.	20.92	20.75 to 21.16
Home Bancorp, Inc.	37.73	37.02 to 37.86
Home BancShares, Inc.	22.29	22.23 to 23.00
Home Federal Bancorp, Inc. of Louisiana	18.95	18.50 to 18.95
Homology Medicines, Inc.	8.48	7.91 to 8.48
Hope Bancorp, Inc.	13.63	13.36 to 13.70
Horizon Pharma plc	109.71	107.20 to 109.99
Hostess Brands, Inc.	16.23	16.00 to 16.26
Hostess Brands, Inc.	2.41	2.34 to 2.42
Houghton Mifflin Harcourt Company	13.79	13.63 to 14.44
Hovnanian Enterprises Inc	17.55	16.07 to 17.85
Hudson Technologies, Inc.	3.49	3.37 to 3.58
Huron Consulting Group Inc.	51.90	50.75 to 52.12
HV Bancorp, Inc.	21.11	20.10 to 22.00
IAC/InterActiveCorp	133.04	131.71 to 138.53
ICC Holdings, Inc.	16.75	16.75 to 16.75
ICON plc	268.19	265.37 to 271.51
ICU Medical, Inc.	240.34	238.00 to 244.70
Ideal Power Inc.	16.16	15.25 to 16.86
Identiv, Inc.	18.90	18.40 to 19.27
IF Bancorp, Inc.	23.40	22.70 to 23.40
iFresh Inc.	1.15	1.09 to 1.15
IMAC Holdings, Inc.	0.41	0.36 to 0.50
ImmuCell Corporation	9.74	8.75 to 9.74
Impinj, Inc.	57.40	55.50 to 58.20
Incyte Corporation	75.99	74.22 to 76.11
Independent Bank Corporation	20.43	20.05 to 20.46
Infinity Pharmaceuticals, Inc.	3.63	3.35 to 3.63
Innodata Inc.	8.10	7.85 to 8.10
Innovative Solutions and Support, Inc.	7.64	7.07 to 7.70
Innoviva, Inc.	15.65	15.08 to 15.68
Intel Corporation	54.26	53.67 to 54.59
Intercept Pharmaceuticals, Inc.	15.93	15.25 to 15.93
Intra-Cellular Therapies Inc.	34.36	33.90 to 34.89
IntriCon Corporation	21.35	21.12 to 21.57
Invesco DWA Consumer Cyclicals Momentum ETF	90.87	90.78 to 91.82
Invesco DWA Energy Momentum ETF	27.47	27.42 to 28.01
Invesco DWA SmallCap Momentum ETF	87.45	86.82 to 88.14
Invesco DWA Tactical Multi-Asset Income ETF	9.84	9.82 to 9.84
Invesco FTSE International Low Beta Equal Weight ETF	31.79	31.74 to 31.80
Invesco KBW Bank ETF	65.19	64.99 to 65.89
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	20.39	20.34 to 20.49
Invesco S&P SmallCap Consumer Discretionary ETF	110.50	110.33 to 110.50
Invesco S&P SmallCap Energy ETF	6.90	6.86 to 7.07
Investors Bancorp, Inc.	14.07	14.00 to 14.30
Iovance Biotherapeutics, Inc.	25.47	23.49 to 25.48
iRhythm Technologies, Inc.	65.79	60.50 to 65.82
iRobot Corporation	82.91	80.31 to 83.11
IRSA Propiedades Comerciales S.A.	3.04	2.94 to 3.08
iShares 20+ Year Treasury Bond ETF	149.17	148.70 to 149.36
iShares Broad USD Investment Grade Corporate Bond ETF	60.97	60.88 to 60.98
iShares Commodities Select Strategy ETF	34.66	34.59 to 34.81
iShares Fallen Angels USD Bond ETF	30.37	30.33 to 30.39
iShares MSCI Qatar ETF	19.74	19.71 to 19.74
iShares MSCI UAE ETF	15.13	15.13 to 15.18
iShares Nasdaq Biotechnology Index Fund	173.61	170.69 to 173.74
iShares Russell 1000 Pure U.S. Revenue ETF	37.55	37.55 to 37.68
iShares S&P India Nifty 50 Index Fund	51.82	51.65 to 52.12
Itamar Medical Ltd.	30.30	30.26 to 30.33
J. W. Mays, Inc.	38.85	36.63 to 38.85
Jaguar Health, Inc.	2.41	2.30 to 2.41
Jerash Holdings (US), Inc.	7.76	7.68 to 7.98
JetBlue Airways Corporation	15.22	15.10 to 15.59
Jounce Therapeutics, Inc.	7.79	7.35 to 7.91
Kamada Ltd.	5.37	5.25 to 5.37
Karyopharm Therapeutics Inc.	6.07	5.66 to 6.10
Kazia Therapeutics Limited	10.83	10.55 to 11.03
Kelly Services, Inc.	19.64	19.51 to 19.99
Kentucky First Federal Bancorp	7.21	7.15 to 7.24
Kewaunee Scientific Corporation	13.25	13.01 to 13.25
Key Tronic Corporation	6.94	6.49 to 6.94
Kezar Life Sciences, Inc.	9.73	8.33 to 9.79
Kforce, Inc.	60.99	59.72 to 61.14
Kimball Electronics, Inc.	26.19	25.64 to 26.27
Kindred Biosciences, Inc.	9.25	9.24 to 9.26
Kingstone Companies, Inc	7.10	6.71 to 7.10
KLA-Tencor Corporation	369.81	366.61 to 374.60
Kodiak Sciences Inc	102.75	96.13 to 103.30
Kornit Digital Ltd.	146.10	144.61 to 148.53
Krystal Biotech, Inc.	59.19	55.69 to 59.74
Kura Oncology, Inc.	20.96	19.96 to 21.19
Lake Shore Bancorp, Inc.	14.90	14.90 to 14.90
Lakeland Bancorp, Inc.	16.70	16.34 to 16.75
Lam Research Corporation	608.98	603.64 to 616.23
Landmark Bancorp Inc.	28.02	27.53 to 28.14
Landmark Infrastructure Partners LP	16.52	16.51 to 16.70
Landmark Infrastructure Partners LP	25.49	25.45 to 25.49
Landmark Infrastructure Partners LP	25.25	25.25 to 25.25
Landmark Infrastructure Partners LP	25.48	25.37 to 25.49
Lattice Semiconductor Corporation	65.59	64.65 to 66.91
Laureate Education, Inc.	17.49	17.23 to 17.58
Lawson Products, Inc.	52.93	50.00 to 54.36
LCNB Corporation	17.35	16.71 to 17.47
LEAP THERAPEUTICS, INC.	2.65	2.25 to 2.65
Legg Mason Small-Cap Quality Value ETF	37.90	37.80 to 37.90
Level One Bancorp, Inc.	28.24	28.10 to 28.24
Lexicon Pharmaceuticals, Inc.	4.86	4.50 to 4.86
LGI Homes, Inc.	156.85	155.00 to 158.00
Liberty Global plc	28.62	28.62 to 29.24
Liberty Media Corporation	26.48	25.92 to 26.69
Liberty Media Corporation	25.96	25.45 to 26.19
Liberty Media Corporation	50.43	50.43 to 50.43
Liberty TripAdvisor Holdings, Inc.	28.00	27.68 to 28.00
Lifeway Foods, Inc.	5.90	5.59 to 5.90
Ligand Pharmaceuticals Incorporated	144.73	134.61 to 145.36
LightPath Technologies, Inc.	2.22	2.18 to 2.30
Limestone Bancorp, Inc.	18.54	17.46 to 18.55
Lincoln Educational Services Corporation	6.37	6.04 to 6.40
Lindblad Expeditions Holdings Inc.	13.80	13.60 to 14.31
Littelfuse, Inc.	278.41	269.23 to 279.98
Live Oak Bancshares, Inc.	57.98	56.58 to 58.69
LivePerson, Inc.	68.24	67.15 to 68.82
LiveXLive Media, Inc.	3.37	3.30 to 3.57
Loop Industries, Inc.	10.56	10.06 to 10.56
LPL Financial Holdings Inc.	146.81	143.15 to 148.34
lululemon athletica inc.	426.55	424.30 to 432.74
Luokung Technology Corp	1.59	1.47 to 1.59
Luther Burbank Corporation	13.04	12.43 to 13.20
Mackinac Financial Corporation	21.50	21.07 to 21.78
Madrigal Pharmaceuticals, Inc.	81.74	80.18 to 82.30
Magenta Therapeutics, Inc.	7.79	6.94 to 7.86
Magic Software Enterprises Ltd.	20.68	20.50 to 20.88
Magyar Bancorp, Inc.	10.85	10.80 to 10.85
Maiden Holdings, Ltd.	3.39	3.14 to 3.39
Manhattan Bridge Capital, Inc	6.85	6.36 to 6.85
Mannatech, Incorporated	32.92	30.74 to 33.21
Marchex, Inc.	3.18	2.98 to 3.38
Marinus Pharmaceuticals, Inc.	12.06	11.27 to 12.14
Marriott International	143.90	143.66 to 145.63
Martin Midstream Partners L.P.	3.45	3.33 to 3.49
Marvell Technology Group Ltd.	62.10	61.74 to 63.14
Masimo Corporation	274.45	271.63 to 275.63
Match Group, Inc.	157.14	154.71 to 160.59
Materialise NV	23.77	23.41 to 24.89
Maxim Integrated Products, Inc.	103.14	102.59 to 105.58
McGrath RentCorp	70.74	68.93 to 71.00
Medigus Ltd.	1.48	1.42 to 1.48
Medigus Ltd.	0.48	0.44 to 0.48
MeiraGTx Holdings plc	13.51	12.91 to 13.63
Mercantile Bank Corporation	30.45	29.41 to 30.45
Merchants Bancorp	37.09	36.51 to 37.22
Merrimack Pharmaceuticals, Inc.	4.63	4.31 to 4.74
Mesa Air Group, Inc.	7.93	7.58 to 7.97
Mesa Laboratories, Inc.	313.42	302.07 to 319.05
Meta Financial Group, Inc.	51.98	50.48 to 52.07
Methanex Corporation	42.98	41.54 to 43.24
Microbot Medical Inc.	7.39	6.87 to 7.40
Microchip Technology Incorporated	161.10	159.34 to 163.00
Micron Technology, Inc.	74.30	73.32 to 74.50
Mid Penn Bancorp	26.55	25.90 to 26.55
Midatech Pharma PLC	1.84	1.80 to 1.87
Middlefield Banc Corp.	23.99	22.82 to 23.99
Mid-Southern Bancorp, Inc.	15.30	15.00 to 15.34
MIND C.T.I. Ltd.	3.41	3.16 to 3.41
Mirati Therapeutics, Inc.	174.05	162.89 to 174.97
MKS Instruments, Inc.	149.47	148.00 to 150.55
Moderna, Inc.	430.05	406.87 to 442.00
Moleculin Biotech, Inc.	3.11	2.90 to 3.11
Monarch Casino & Resort, Inc.	66.41	64.26 to 67.18
Mondelez International, Inc.	60.94	60.15 to 61.22
Moneygram International, Inc.	9.05	8.87 to 9.32
MongoDB, Inc.	506.99	502.40 to 514.13
Monolithic Power Systems, Inc.	497.52	488.64 to 503.46
Monro, Inc.	56.09	54.69 to 56.25
Motorcar Parts of America, Inc.	18.75	18.37 to 19.00
Moxian, Inc.	7.33	6.58 to 7.33
MTBC, Inc.	29.75	29.50 to 29.90
Mudrick Capital Acquisition Corporation	9.90	9.87 to 9.91
Mudrick Capital Acquisition Corporation	0.64	0.60 to 0.67
Mustang Bio, Inc.	2.88	2.74 to 2.90
MVB Financial Corp.	41.00	39.45 to 41.00
My Size, Inc.	1.37	1.31 to 1.41
Nabriva Therapeutics plc	1.15	1.12 to 1.18
NAPCO Security Technologies, Inc.	41.30	41.12 to 42.50
Natera, Inc.	126.36	119.79 to 126.52
National Beverage Corp.	52.22	51.33 to 52.86
National CineMedia, Inc.	2.93	2.67 to 3.02
National Energy Services Reunited Corp.	11.75	11.69 to 12.09
National Energy Services Reunited Corp.	2.08	1.95 to 2.10
National Security Group, Inc.	10.97	10.21 to 10.97
Navient Corporation	23.49	23.20 to 23.80
NCS Multistage Holdings, Inc.	27.08	26.77 to 28.24
Nektar Therapeutics	16.51	15.94 to 16.58
Nemaura Medical Inc.	6.88	6.43 to 6.88
Neptune Wellness Solutions Inc.	0.65	0.55 to 0.65
Neurocrine Biosciences, Inc.	96.50	94.15 to 96.99
NeuroMetrix, Inc.	11.34	10.45 to 11.34
New York Mortgage Trust, Inc.	4.37	4.30 to 4.37
Newmark Group, Inc.	13.52	13.33 to 13.66
News Corporation	22.35	22.16 to 22.59
Newtek Business Services Corp.	25.97	25.97 to 25.97
Nexstar Media Group, Inc.	148.41	147.38 to 151.79
NextGen Healthcare, Inc.	15.29	14.67 to 15.32
Nicholas Financial, Inc.	11.61	11.20 to 11.86
nLIGHT, Inc.	28.78	28.47 to 29.42
NN, Inc.	5.27	5.14 to 5.33
Noodles & Company	12.39	12.19 to 12.59
Northeast Bancorp	33.22	32.23 to 33.23
Northfield Bancorp, Inc.	16.75	15.95 to 16.75
Northwest Bancshares, Inc.	12.80	12.56 to 12.82
Norwegian Cruise Line Holdings Ltd.	25.59	25.15 to 25.92
Norwood Financial Corp.	25.51	25.15 to 25.58
Nova Measuring Instruments Ltd.	105.04	103.38 to 106.82
Novanta Inc.	153.90	149.88 to 154.93
Oak Valley Bancorp (CA)	18.19	17.29 to 18.63
ObsEva SA	3.34	3.05 to 3.35
Oconee Federal Financial Corp.	24.67	22.90 to 24.67
OFS Capital Corporation	10.48	10.47 to 10.57
Ohio Valley Banc Corp.	28.38	27.83 to 28.44
Old Second Bancorp, Inc.	12.31	11.95 to 12.36
Omeros Corporation	15.98	15.37 to 15.99
Omnicell, Inc.	160.58	158.69 to 162.45
ON Semiconductor Corporation	48.89	48.09 to 49.40
Onconova Therapeutics, Inc.	5.11	4.74 to 5.14
OncoSec Medical Incorporated	2.19	2.00 to 2.19
OneSpan Inc.	19.67	19.39 to 20.35
Opiant Pharmaceuticals, Inc.	22.38	21.90 to 24.10
Opko Health, Inc.	3.94	3.72 to 3.97
Optibase Ltd.	11.09	10.92 to 11.40
OptimizeRx Corporation	71.50	69.11 to 71.99
OptiNose, Inc.	2.85	2.78 to 2.94
Oramed Pharmaceuticals Inc.	20.50	19.44 to 20.90
OraSure Technologies, Inc.	13.38	11.48 to 13.38
ORBCOMM Inc.	11.49	11.48 to 11.53
O'Reilly Automotive, Inc.	599.34	597.60 to 607.30
Organogenesis Holdings Inc.	16.66	15.60 to 17.09
OrthoPediatrics Corp.	69.83	67.00 to 70.59
Ossen Innovation Co., Ltd.	5.05	5.04 to 5.06
Otonomy, Inc.	1.75	1.59 to 1.75
Outlook Therapeutics, Inc.	0.21	0.19 to 0.23
Overstock.com, Inc.	73.75	71.00 to 75.03
P & F Industries, Inc.	6.79	6.49 to 6.79
P.A.M. Transportation Services, Inc.	41.89	38.81 to 41.89
Pacific Mercantile Bancorp	9.01	8.73 to 9.04
Pangaea Logistics Solutions Ltd.	5.54	5.51 to 6.00
Park City Group, Inc.	5.38	5.16 to 5.38
Parke Bancorp, Inc.	21.17	21.03 to 21.21
Pathfinder Bancorp, Inc.	16.50	15.92 to 16.50
PAVmed Inc.	8.14	7.56 to 8.19
PAVmed Inc.	6.56	6.14 to 6.56
Paylocity Holding Corporation	275.45	272.89 to 279.16
PCSB Financial Corporation	18.28	17.49 to 18.49
PDC Energy, Inc.	44.05	43.79 to 45.98
PDF Solutions, Inc.	22.90	22.47 to 22.93
PDL Community Bancorp	14.34	13.93 to 14.34
Penn Virginia Corporation	21.33	20.62 to 21.54
Penns Woods Bancorp, Inc.	23.92	23.55 to 24.01
People's United Financial, Inc.	28.97	28.89 to 29.05
Perma-Fix Environmental Services, Inc.	6.49	6.11 to 6.77
Perma-Pipe International Holdings, Inc.	7.78	7.68 to 7.84
Phio Pharmaceuticals Corp.	2.28	2.05 to 2.28
Phio Pharmaceuticals Corp.	0.17	0.14 to 0.17
Pieris Pharmaceuticals, Inc.	5.85	5.66 to 5.86
Pilgrim's Pride Corporation	28.26	28.05 to 28.30
Pingtan Marine Enterprise Ltd.	0.74	0.68 to 0.76
Plug Power, Inc.	26.47	24.99 to 26.53
PolarityTE, Inc.	0.77	0.70 to 0.77
Popular, Inc.	27.48	27.00 to 27.58
Potbelly Corporation	6.99	6.75 to 6.99
PotlatchDeltic Corporation	53.02	52.47 to 53.45
Preferred Bank	62.73	61.28 to 62.93
Premier Financial Bancorp, Inc.	17.79	17.71 to 18.33
Premier, Inc.	38.98	38.79 to 39.76
Priority Technology Holdings, Inc.	7.45	5.09 to 7.80
Pro-Dex, Inc.	26.40	25.32 to 26.40
Progress Software Corporation	46.09	45.42 to 46.35
Proofpoint, Inc.	175.90	175.79 to 175.99
ProQR Therapeutics N.V.	8.47	7.93 to 8.71
ProShares Ultra Nasdaq Biotechnology	106.80	103.30 to 106.92
ProShares UltraPro Short QQQ	7.68	7.44 to 7.74
Prospect Capital Corporation	7.87	7.78 to 7.90
Prothena Corporation plc	77.07	74.80 to 77.58
Provention Bio, Inc.	6.67	6.27 to 6.69
Provident Financial Holdings, Inc.	17.35	16.73 to 17.35
Prudential Bancorp, Inc.	14.64	14.51 to 14.64
PTC Therapeutics, Inc.	42.63	40.21 to 42.78
Pulse Biosciences, Inc	22.86	20.72 to 22.92
Pyxis Tankers Inc.	0.78	0.78 to 0.81
QAD Inc.	87.38	87.20 to 87.45
QAD Inc.	87.49	87.00 to 87.49
QCR Holdings, Inc.	50.81	49.66 to 51.02
Qualys, Inc.	119.30	117.72 to 121.07
Quanterix Corporation	50.27	47.73 to 50.95
Quidel Corporation	153.48	144.98 to 154.88
R1 RCM Inc.	21.62	20.98 to 21.77
Radcom Ltd.	11.11	10.84 to 11.13
Rand Capital Corporation	16.88	16.88 to 16.88
Randolph Bancorp, Inc.	21.32	20.14 to 21.32
Rave Restaurant Group, Inc.	1.28	1.25 to 1.32
RCI Hospitality Holdings, Inc.	68.60	66.68 to 68.79
RCM Technologies, Inc.	7.11	6.91 to 7.84
Reading International Inc	25.49	24.51 to 25.49
Reata Pharmaceuticals, Inc.	109.94	106.44 to 109.98
Red Rock Resorts, Inc.	47.56	46.39 to 48.23
Redfin Corporation	51.19	49.36 to 51.74
REGENXBIO Inc.	45.04	42.93 to 45.18
Regulus Therapeutics Inc.	0.79	0.71 to 0.79
Renewable Energy Group, Inc.	48.23	47.20 to 48.99
Rent-A-Center Inc.	61.98	61.29 to 63.12
Repligen Corporation	306.90	301.52 to 310.68
Replimune Group, Inc.	32.58	31.99 to 33.97
Research Frontiers Incorporated	2.47	2.38 to 2.56
Revance Therapeutics, Inc.	27.84	26.26 to 27.92
ReWalk Robotics Ltd	1.35	1.25 to 1.40
Rhinebeck Bancorp, Inc.	11.20	10.54 to 11.31
Rhythm Pharmaceuticals, Inc.	13.29	12.49 to 13.50
Richardson Electronics, Ltd.	9.10	8.90 to 9.13
Rimini Street, Inc.	9.84	9.48 to 9.96
Riverview Bancorp Inc	7.51	7.23 to 7.53
Riverview Financial Corporation	12.75	12.34 to 12.75
Rocky Brands, Inc.	48.83	48.62 to 49.35
Ross Stores, Inc.	114.62	113.81 to 115.78
Rubicon Technology, Inc.	10.19	9.94 to 10.19
Rush Enterprises, Inc.	43.13	41.82 to 43.38
Rush Enterprises, Inc.	45.04	41.80 to 45.06
Ruth's Hospitality Group, Inc.	20.23	19.85 to 20.42
Ryanair Holdings plc	115.37	113.56 to 116.00
S&W Seed Company	2.95	2.27 to 3.05
Sabre Corporation	11.31	11.12 to 11.42
Safety Insurance Group, Inc.	80.49	76.57 to 80.57
Saga Communications, Inc.	23.01	22.77 to 23.01
Sage Therapeutics, Inc.	46.40	44.55 to 46.49
Saia, Inc.	244.81	242.71 to 249.36
Salem Media Group, Inc.	3.00	2.87 to 3.05
Sandy Spring Bancorp, Inc.	43.83	42.35 to 43.90
Sapiens International Corporation N.V.	28.88	27.77 to 29.05
Sarepta Therapeutics, Inc.	86.38	83.38 to 86.77
Scholar Rock Holding Corporation	40.50	37.98 to 42.54
Scholastic Corporation	34.25	32.92 to 34.28
Scientific Games Corp	76.52	76.30 to 80.84
Seacoast Banking Corporation of Florida	31.61	30.44 to 31.61
Seanergy Maritime Holdings Corp	1.49	1.32 to 1.50
Seanergy Maritime Holdings Corp	0.07	0.06 to 0.08
Seattle Genetics, Inc.	156.21	153.16 to 156.56
Second Sight Medical Products, Inc.	0.88	0.83 to 0.93
SecureWorks Corp.	25.98	22.76 to 26.30
Security National Financial Corporation	8.97	8.02 to 8.97
Select Bancorp, Inc.	16.42	15.70 to 16.43
Select Interior Concepts, Inc.	14.47	14.40 to 14.47
Selecta Biosciences, Inc.	4.45	4.09 to 4.46
SELLAS Life Sciences Group, Inc.	10.53	9.94 to 10.64
Semtech Corporation	77.65	76.79 to 78.85
Seneca Foods Corp.	47.24	47.24 to 48.69
Seres Therapeutics, Inc.	7.12	6.33 to 7.15
ServisFirst Bancshares, Inc.	74.17	72.54 to 74.19
Severn Bancorp Inc	12.49	12.25 to 12.49
SharpSpring, Inc.	17.10	17.09 to 17.10
Shenandoah Telecommunications Co	30.36	29.41 to 30.49
Shineco, Inc.	12.05	11.50 to 12.08
Shore Bancshares Inc	17.58	17.01 to 17.58
ShotSpotter, Inc.	37.99	35.21 to 38.02
SI-BONE, Inc.	23.86	23.41 to 24.18
Sierra Oncology, Inc.	20.75	19.84 to 21.17
SIGA Technologies Inc.	6.77	6.60 to 6.89
SigmaTron International, Inc.	9.99	9.60 to 11.95
Silicom Ltd	43.90	42.57 to 44.09
Simmons First National Corporation	28.61	28.13 to 29.04
Sinclair Broadcast Group, Inc.	29.29	28.60 to 29.52
SkyWest, Inc.	46.66	45.63 to 46.99
Sleep Number Corporation	95.18	93.90 to 95.85
SLM Corporation	18.10	17.82 to 18.27
SLM Corporation	61.67	61.67 to 61.67
SMART Global Holdings, Inc.	48.78	48.77 to 50.25
SmartFinancial, Inc.	25.27	25.00 to 25.33
Social Reality, Inc.	5.85	5.43 to 5.85
Solar Capital Ltd.	19.54	19.40 to 19.69
Solar Senior Capital Ltd.	15.99	15.63 to 15.99
SolarEdge Technologies, Inc.	281.45	270.96 to 283.99
Soleno Therapeutics, Inc.	0.95	0.90 to 0.95
Solid Biosciences Inc.	2.80	2.64 to 2.81
Sotherly Hotels Inc.	2.76	2.67 to 2.77
Sound Financial Bancorp, Inc.	44.73	44.03 to 44.73
Spectrum Pharmaceuticals, Inc.	2.43	2.27 to 2.44
Spero Therapeutics, Inc.	19.15	18.90 to 19.82
SPI Energy Co., Ltd.	5.62	5.40 to 5.68
Spirit Airlines, Inc.	25.01	24.61 to 25.55
Spirit of Texas Bancshares, Inc.	23.36	22.92 to 23.76
SPS Commerce, Inc.	149.84	147.76 to 150.34
Stamps.com Inc.	328.70	328.00 to 328.97
State Auto Financial Corporation	51.07	51.07 to 51.28
Stealth BioTherapeutics Corp.	1.41	1.29 to 1.42
Steel Connect, Inc.	1.99	1.95 to 2.03
Stein Mart, Inc.	13.70	13.37 to 13.99
Steven Madden, Ltd.	39.68	38.88 to 40.01
StoneCastle Financial Corp	22.01	21.93 to 22.15
Strata Skin Sciences, Inc.	1.81	1.77 to 1.81
Stratasys, Ltd.	23.65	22.79 to 23.65
Strattec Security Corporation	37.97	37.35 to 38.41
Stratus Properties Inc.	31.26	30.54 to 31.29
Summit State Bank	16.75	16.28 to 16.75
Summit Wireless Technologies, Inc.	3.15	2.94 to 3.16
SunPower Corporation	22.48	21.39 to 22.52
Superior Group of Companies, Inc.	24.51	24.12 to 24.65
Supernus Pharmaceuticals, Inc.	27.28	26.52 to 27.46
Surface Oncology, Inc.	7.10	6.27 to 7.47
SVB Financial Group	610.41	605.00 to 623.00
Sykes Enterprises, Incorporated	54.00	53.98 to 54.00
Syndax Pharmaceuticals, Inc.	19.80	19.39 to 20.32
Synlogic, Inc.	3.29	3.12 to 3.34
T2 Biosystems, Inc.	1.00	0.97 to 1.03
Tabula Rasa HealthCare, Inc.	30.75	28.86 to 31.45
Tactile Systems Technology, Inc.	44.86	41.88 to 45.00
Tandem Diabetes Care, Inc.	122.43	120.24 to 123.63
TechTarget, Inc.	89.42	88.50 to 90.93
Tellurian Inc.	3.37	3.21 to 3.43
Teradyne, Inc.	121.35	119.42 to 122.92
Tesla, Inc.	759.49	750.00 to 761.04
Texas Instruments Incorporated	196.25	194.60 to 197.31
TG Therapeutics, Inc.	31.28	29.93 to 31.41
The Carlyle Group L.P.	51.07	50.68 to 51.50
The Chefs' Warehouse, Inc.	30.44	28.75 to 30.63
The Community Financial Corporation	35.30	34.51 to 35.42
The Descartes Systems Group Inc.	83.62	81.88 to 83.86
The Dixie Group, Inc.	5.54	5.16 to 5.58
The First Bancshares, Inc.	39.89	38.62 to 39.90
The Goodyear Tire & Rubber Company	16.98	16.65 to 17.06
The Hain Celestial Group, Inc.	39.03	38.80 to 39.72
The Joint Corp.	106.17	104.59 to 108.17
The Kraft Heinz Company	36.55	36.18 to 36.80
The Lovesac Company	66.93	66.28 to 69.69
Titan Medical Inc.	1.64	1.59 to 1.64
Tivity Health, Inc.	22.82	22.65 to 23.17
TOP Ships Inc.	1.41	1.35 to 1.43
Tower Semiconductor Ltd.	31.09	30.45 to 31.13
TPI Composites, Inc.	36.73	35.02 to 37.25
Tractor Supply Company	207.16	206.00 to 209.26
TransAct Technologies Incorporated	14.15	13.50 to 14.30
TransGlobe Energy Corporation	1.94	1.91 to 1.98
TravelCenters of America LLC	45.08	43.09 to 45.20
TravelCenters of America LLC	27.75	27.31 to 28.00
TravelCenters of America LLC	26.50	26.44 to 26.50
Trevena, Inc.	1.36	1.21 to 1.36
TriCo Bancshares	40.55	40.06 to 41.11
Trident Acquisitions Corp.	14.61	13.72 to 14.61
TripAdvisor, Inc.	35.79	35.39 to 36.57
Triumph Bancorp, Inc.	84.19	82.57 to 84.59
TrueCar, Inc.	4.20	4.12 to 4.23
TSR, Inc.	11.75	11.28 to 12.25
Turtle Beach Corporation	30.97	29.95 to 31.05
Twenty-First Century Fox, Inc.	35.10	34.60 to 35.58
Twenty-First Century Fox, Inc.	37.71	37.22 to 38.10
Twist Bioscience Corporation	121.74	113.24 to 122.38
U S Concrete, Inc.	73.99	73.98 to 74.01
U.S. Energy Corp.	4.31	4.30 to 4.72
U.S. Gold Corp.	10.49	9.95 to 10.49
Ulta Beauty, Inc.	379.05	377.88 to 385.61
UMB Financial Corporation	90.26	89.44 to 91.27
Unico American Corporation	3.50	3.25 to 3.63
uniQure N.V.	36.81	36.30 to 37.30
United Natural Foods, Inc.	36.84	36.46 to 37.25
Unity Bancorp, Inc.	23.28	22.30 to 23.50
Universal Electronics Inc.	51.31	49.87 to 51.61
Universal Stainless & Alloy Products, Inc.	10.97	10.32 to 10.99
Upwork Inc.	49.70	47.76 to 50.08
Urban Outfitters, Inc.	32.52	32.25 to 33.58
UroGen Pharma Ltd.	16.68	15.98 to 16.84
USA Truck, Inc.	14.71	14.26 to 14.71
Valley National Bancorp	29.95	29.34 to 29.97
Vanda Pharmaceuticals Inc.	16.95	16.22 to 16.98
VanEck Vectors Biotech ETF	217.91	214.65 to 217.91
Vanguard Long-Term Corporate Bond ETF	108.67	108.35 to 108.75
Vanguard Long-Treasury ETF	90.44	90.14 to 90.51
Vanguard Total Corporate Bond ETF	92.58	92.45 to 92.61
VectoIQ Acquisition Corp.	0.92	0.92 to 0.95
VEON Ltd.	2.21	2.14 to 2.22
Veracyte, Inc.	51.20	46.81 to 51.79
Verastem, Inc.	2.76	2.63 to 2.77
Veritex Holdings, Inc.	36.23	34.96 to 36.31
Veritone, Inc.	21.90	21.25 to 22.52
ViaSat, Inc.	50.85	49.69 to 51.05
Vicor Corporation	130.52	129.08 to 131.73
Victory Capital Holdings, Inc.	35.09	34.09 to 35.09
ViewRay, Inc.	6.54	6.46 to 6.72
Viking Therapeutics, Inc.	6.69	6.50 to 6.91
Viper Energy Partners LP	20.57	19.86 to 20.69
Virco Manufacturing Corporation	3.63	3.45 to 3.65
VirTra, Inc.	8.96	8.66 to 9.22
Virtu Financial, Inc.	24.25	24.01 to 24.39
Virtus Investment Partners, Inc.	321.62	314.12 to 326.96
Visterra, Inc.	4.52	4.40 to 4.59
VivoPower International PLC	5.60	5.34 to 5.63
VOXX International Corporation	12.49	11.93 to 12.52
Washington Federal, Inc.	32.93	32.64 to 33.15
Wayside Technology Group, Inc.	27.49	26.16 to 27.50
Western Asset Short Duration Income ETF	26.34	26.33 to 26.34
Western New England Bancorp, Inc.	8.53	8.08 to 8.59
Wheeler Real Estate Investment Trust, Inc.	16.80	16.80 to 16.95
WhiteHorse Finance, Inc.	25.40	25.40 to 25.41
WillScot Corporation	31.56	31.34 to 32.25
Wingstop Inc.	183.24	182.52 to 187.35
Winmark Corporation	213.91	204.71 to 214.25
Wintrust Financial Corporation	74.96	74.11 to 75.63
WisdomTree Germany Hedged Equity Fund	36.02	35.85 to 36.02
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.33	22.32 to 22.41
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	46.91	46.75 to 46.91
WisdomTree Japan Hedged SmallCap Equity Fund	47.27	47.19 to 47.37
World Acceptance Corporation	196.72	193.75 to 197.23
WSFS Financial Corporation	44.46	43.39 to 44.49
WVS Financial Corp.	15.56	15.56 to 15.56
XBiotech Inc.	16.08	15.53 to 16.30
Xcel Brands, Inc	1.74	1.65 to 1.74
Xencor, Inc.	34.57	32.63 to 34.60
Xenon Pharmaceuticals Inc.	17.86	16.61 to 18.00
Yandex N.V.	80.38	80.09 to 81.29
Yield10 Bioscience, Inc.	6.51	6.07 to 6.51
Zillow Group, Inc.	96.03	92.95 to 96.60
Zillow Group, Inc.	96.14	93.65 to 96.23
ZIOPHARM Oncology Inc	1.82	1.68 to 1.85
Zix Corporation	7.66	7.30 to 7.67
Zogenix, Inc.	15.17	14.44 to 15.24
Zosano Pharma Corporation	0.73	0.68 to 0.73
Zumiez Inc.	42.80	40.39 to 42.81
Aaron's, Inc.	26.93	26.18 to 27.21
Abercrombie & Fitch Company	37.28	36.79 to 37.89
Aberdeen Japan Equity Fund, Inc.	10.14	10.14 to 10.19
Acushnet Holdings Corp.	50.69	50.30 to 52.14
Adecoagro S.A.	10.21	10.13 to 10.48
Adient plc	37.61	36.92 to 38.63
Adtalem Global Education Inc.	39.66	38.75 to 39.70
Advance Auto Parts Inc	205.80	205.07 to 208.34
Aercap Holdings N.V.	54.74	54.35 to 55.80
Aerohive Networks, Inc.	2.80	2.80 to 2.94
Alcoa Corporation	48.83	47.47 to 49.77
Algonquin Power & Utilities Corp.	28.03	27.84 to 28.10
Alliance Data Systems Corporation	96.47	96.00 to 99.59
Alliance National Municipal Income Fund Inc	15.18	15.12 to 15.18
AllianceBernstein Holding L.P.	52.06	51.51 to 52.19
Ally Financial Inc.	52.47	52.05 to 53.28
Aluminum Corporation of China Limited	20.78	20.56 to 21.20
American Axle & Manufacturing Holdings, Inc.	8.64	8.34 to 8.65
American Express Company	163.92	161.57 to 164.25
American Financial Group, Inc.	27.45	27.45 to 27.46
American Realty Investors, Inc.	11.40	10.04 to 11.40
Ampco-Pittsburgh Corporation	4.88	4.83 to 4.99
Annaly Capital Management Inc	8.66	8.62 to 8.69
Antero Resources Corporation	16.71	16.71 to 17.38
Anthem, Inc.	379.52	373.76 to 381.49
Apache Corporation	20.14	19.99 to 20.73
Apollo Commercial Real Estate Finance	15.22	15.09 to 15.29
Apollo Global Management, LLC	62.80	62.36 to 63.59
Apple Hospitality REIT, Inc.	15.35	15.32 to 15.63
ARC Document Solutions, Inc.	3.43	3.07 to 3.43
Archer-Daniels-Midland Company	62.39	62.04 to 62.75
Archrock, Inc.	7.90	7.64 to 7.93
Arcosa, Inc.	50.25	49.73 to 50.77
Arcus Biosciences, Inc.	36.39	33.75 to 36.89
Ares Dynamic Credit Allocation Fund, Inc.	16.52	16.49 to 16.60
Arlington Asset Investment Corp	50.12	49.62 to 51.32
Arlo Technologies, Inc.	6.63	6.46 to 6.89
Arthur J. Gallagher & Co.	148.39	147.96 to 151.57
Artisan Partners Asset Management Inc.	51.55	51.12 to 52.13
Asbury Automotive Group Inc	181.93	180.76 to 186.00
Aspen Aerogels, Inc.	44.37	43.10 to 44.52
AT&T Inc.	27.53	27.42 to 27.94
Atento S.A.	29.55	28.14 to 30.48
Athene Holding Ltd.	70.05	69.75 to 71.08
AutoNation, Inc.	120.46	117.56 to 124.34
AutoZone, Inc.	1592.88	1592.58 to 1619.81
Avalara, Inc.	189.57	186.77 to 190.24
Avanos Medical, Inc.	32.92	31.73 to 32.93
Azure Power Global Limited	22.52	21.51 to 22.64
Banc of California, Inc.	17.85	17.50 to 17.88
Banco Bilbao Viscaya Argentaria S.A.	6.65	6.64 to 6.85
Banco De Chile	19.52	19.39 to 19.72
Banco Santander Chile	20.70	20.63 to 20.85
Banco Santander Mexico, S.A., Institucion de Ban	5.84	5.75 to 5.89
Barings Corporate Investors	15.80	15.49 to 15.93
Barnes & Noble Education, Inc	10.94	10.84 to 11.20
Baxter International Inc.	83.61	82.71 to 83.63
Becton, Dickinson and Company	261.95	260.41 to 262.93
Belden Inc	57.95	57.34 to 58.24
Berkshire Hills Bancorp, Inc.	24.71	23.94 to 24.71
BEST Inc.	1.42	1.25 to 1.43
Big Lots, Inc.	47.68	47.50 to 48.18
Biglari Holdings Inc.	754.30	754.30 to 812.00
Biohaven Pharmaceutical Holding Company Ltd.	135.00	134.71 to 139.66
Bio-Rad Laboratories, Inc.	788.75	788.75 to 814.34
BJ's Wholesale Club Holdings, Inc.	58.74	58.62 to 59.75
Black Stone Minerals, L.P.	11.05	10.84 to 11.17
BlackRock California Municipal Income Trust	14.91	14.87 to 14.92
Blackrock Core Bond Trust	16.92	16.80 to 17.11
BlackRock Credit Allocation Income Trust	15.52	15.47 to 15.68
Blackrock Debt Strategies Fund, Inc.	11.73	11.61 to 11.74
BlackRock Energy and Resources Trust	8.99	8.95 to 9.05
Blackrock Enhanced Government Fund, Inc	12.78	12.78 to 12.80
Blackrock Floating Rate Income Strategies Fund Inc	13.39	13.32 to 13.39
BlackRock Investment Quality Municipal Trust Inc. (The)	18.57	18.25 to 18.58
BlackRock Long-Term Municipal Advantage Trust	14.56	14.50 to 14.83
Blackrock Muni Intermediate Duration Fund Inc	16.03	15.95 to 16.09
Blackrock Municipal Income Quality Trust	15.94	15.90 to 16.00
BlackRock Municipal Income Trust	15.59	15.52 to 15.61
Blackrock MuniHoldings California Quality Fund, Inc.	16.00	15.97 to 16.04
Blackrock MuniHoldings Fund, Inc.	16.92	16.92 to 17.00
Blackrock MuniHoldings Investment Quality Fund	15.09	15.00 to 15.17
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	15.94	15.94 to 16.00
Blackrock MuniHoldings New York Quality Fund, Inc.	14.77	14.73 to 14.85
Blackrock MuniHoldings Quality Fund II, Inc.	14.63	14.50 to 14.71
Blackrock MuniYield California Fund, Inc.	15.30	15.26 to 15.38
Blackrock MuniYield Fund, Inc.	15.45	15.38 to 15.49
Blackrock MuniYield Michigan Quality Fund, Inc.	15.79	15.58 to 15.79
Blackrock MuniYield New Jersey Fund, Inc.	15.97	15.92 to 15.99
Blackrock MuniYield New York Quality Fund, Inc.	14.38	14.33 to 14.50
Blackrock MuniYield Pennsylvania Quality Fund	15.93	15.83 to 15.93
Blackrock MuniYield Quality Fund II, Inc.	14.74	14.72 to 14.78
Blackrock MuniYield Quality Fund, Inc.	16.65	16.60 to 16.68
BlackRock New York Investment Quality Municipal Trust Inc. (Th	15.62	15.46 to 15.63
Blackstone / GSO Strategic Credit Fund	14.03	13.96 to 14.09
Blackstone GSO Long Short Credit Income Fund	14.96	14.92 to 15.01
Blackstone GSO Senior Floating Rate Term Fund	16.52	16.46 to 16.64
Blue Apron Holdings, Inc.	5.04	4.90 to 5.40
Bonanza Creek Energy, Inc.	43.52	42.89 to 44.55
Boot Barn Holdings, Inc.	91.38	90.04 to 91.84
Boyd Gaming Corporation	61.49	60.80 to 62.89
BP p.l.c.	25.24	24.95 to 25.47
BP Prudhoe Bay Royalty Trust	4.10	4.04 to 4.23
Bright Horizons Family Solutions Inc.	144.51	142.54 to 144.67
Brunswick Corporation	97.43	96.09 to 97.87
Buckle, Inc. (The)	41.15	40.74 to 41.50
Build-A-Bear Workshop, Inc.	17.79	17.70 to 19.30
Bunge Limited	80.58	79.79 to 81.49
Burlington Stores, Inc.	296.16	293.77 to 300.22
Cabot Oil & Gas Corporation	19.41	19.29 to 19.61
California Resources Corporation	43.00	41.86 to 44.38
Calix, Inc	48.25	47.45 to 51.27
Callaway Golf Company	30.57	30.02 to 31.55
Callon Petroleum Company	37.87	37.10 to 38.53
Canon, Inc.	24.66	24.60 to 24.98
Capital One Financial Corporation	159.57	158.45 to 161.15
Capital Senior Living Corporation	33.53	28.03 to 34.40
Capstead Mortgage Corporation	6.96	6.89 to 6.96
CarMax Inc	140.29	138.90 to 142.08
Carnival Corporation	23.55	23.14 to 23.84
Carnival Corporation	21.43	21.25 to 21.72
Cars.com Inc.	12.64	12.33 to 12.86
Carvana Co.	330.10	329.48 to 343.18
CatchMark Timber Trust, Inc.	11.75	11.55 to 11.78
Cato Corporation (The)	17.17	16.94 to 17.39
Cedar Fair, L.P.	44.69	44.19 to 44.90
Cedar Realty Trust, Inc.	23.19	23.11 to 23.84
Centene Corporation	64.64	61.50 to 65.05
Center Coast Brookfield MLP & Energy Infrastructur	13.06	13.06 to 13.24
Centrais Electricas Brasileiras S.A.- Eletrobras	7.11	6.96 to 7.14
Centrais Electricas Brasileiras S.A.- Eletrobras	7.21	7.13 to 7.32
Central Puerto S.A.	3.35	3.21 to 3.40
CF Industries Holdings, Inc.	49.10	48.55 to 49.76
ChannelAdvisor Corporation	28.26	27.41 to 29.42
Chatham Lodging Trust (REIT)	12.16	12.01 to 12.26
Cherry Hill Mortgage Investment Corporation	9.22	9.00 to 9.22
Chesapeake Energy Corporation	61.07	60.14 to 62.05
Chimera Investment Corporation	15.15	15.15 to 15.33
Chipotle Mexican Grill, Inc.	1909.02	1898.85 to 1937.73
Choice Hotels International, Inc.	121.98	121.63 to 124.90
Cimarex Energy Co	77.76	77.30 to 78.50
Cinemark Holdings Inc	17.95	17.69 to 18.35
Ciner Resources LP	13.14	13.08 to 13.40
Citizens Financial Group, Inc.	43.68	43.49 to 44.24
Clear Channel Outdoor Holdings, Inc.	2.67	2.49 to 2.67
Clearway Energy, Inc.	31.70	31.16 to 31.73
CMS Energy Corporation	26.86	26.82 to 26.96
CMS Energy Corporation	27.21	27.19 to 27.25
CMS Energy Corporation	27.27	27.22 to 27.34
CNFinance Holdings Limited	5.41	5.01 to 5.47
CNH Industrial N.V.	16.83	16.70 to 17.03
Cohen & Steers Inc	87.22	84.76 to 87.38
Columbia Property Trust, Inc.	19.00	19.00 to 19.10
Comerica Incorporated	74.07	73.45 to 74.74
Comstock Resources, Inc.	8.65	8.63 to 9.06
ConAgra Brands, Inc.	33.47	33.15 to 33.69
Concord Medical Services Holdings Limited	3.05	3.00 to 3.09
ConocoPhillips	58.92	58.78 to 59.91
Constellation Brands Inc	214.85	214.03 to 215.44
Constellation Brands Inc	215.84	215.84 to 215.84
Continental Resources, Inc.	41.97	41.69 to 43.49
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	21.49	21.08 to 22.01
Cooper-Standard Holdings Inc.	22.56	21.79 to 22.96
Copa Holdings, S.A.	78.69	77.77 to 80.82
CorePoint Lodging Inc.	15.04	14.89 to 15.51
Corporacion America Airports SA	5.69	5.50 to 5.87
Covanta Holding Corporation	20.11	20.01 to 20.13
CPB Inc.	24.30	23.53 to 24.37
Credicorp Ltd.	107.25	105.20 to 107.69
Crescent Point Energy Corporation	3.90	3.85 to 4.00
Crestwood Equity Partners LP	27.92	27.61 to 28.85
Cross Timbers Royalty Trust	12.98	12.87 to 13.30
CrossAmerica Partners LP	19.64	19.19 to 19.64
CURO Group Holdings Corp.	16.95	16.86 to 17.20
Curtiss-Wright Corporation	123.33	119.56 to 123.96
Cushing MLP & Infrastructure Total Return Fund	30.70	30.60 to 30.79
Customers Bancorp, Inc	38.96	38.44 to 39.37
CVR Energy Inc.	13.91	13.66 to 14.09
CVR Partners, LP	62.48	61.85 to 63.32
Darden Restaurants, Inc.	149.43	147.80 to 150.30
Darling Ingredients Inc.	75.46	75.17 to 77.63
Deckers Outdoor Corporation	434.99	431.20 to 451.49
Delek Logistics Partners, L.P.	45.46	44.15 to 46.23
Dell Technologies Inc.	100.53	98.56 to 102.14
Despegar.com, Corp.	11.50	11.46 to 11.83
Deutsche Bank AG	12.91	12.88 to 13.25
Devon Energy Corporation	29.79	29.72 to 30.69
DHI Group, Inc.	4.46	4.35 to 4.54
Diamondrock Hospitality Company	8.97	8.82 to 9.03
Diana Shipping inc.	5.85	5.77 to 6.13
Dillard's, Inc.	199.93	198.55 to 206.10
Dillard's, Inc.	26.99	26.80 to 26.99
Dine Brands Global, Inc.	81.17	79.40 to 81.87
Discover Financial Services	123.64	122.81 to 125.78
Dollar General Corporation	222.11	221.46 to 224.38
Dominion Energy, Inc.	25.09	25.09 to 25.10
Donnelley Financial Solutions, Inc.	34.67	33.85 to 34.77
Dreyfus Municipal Bond Infrastructure Fund, Inc.	16.55	16.25 to 16.67
Dreyfus Strategic Municipal Bond Fund, Inc.	8.39	8.38 to 8.42
Dril-Quip, Inc.	24.27	23.76 to 24.42
Drive Shack Inc.	2.85	2.78 to 2.97
DTE Energy Company	26.14	26.07 to 26.16
DTE Energy Company	25.51	25.42 to 25.53
Ducommun Incorporated	51.22	49.17 to 52.21
DXC Technology Company	35.96	35.77 to 36.66
Earthstone Energy, Inc.	8.73	8.71 to 9.09
Eastman Kodak Company	7.25	7.10 to 7.30
Eaton Vance Floating Rate Income Trust	15.16	15.12 to 15.26
Eaton Vance Municipal Income Trust	22.93	22.68 to 23.00
Eaton Vance Municipal Income Trust	14.21	14.14 to 14.22
Eaton Vance Risk-Managed Diversified Equity Income Fund	11.02	10.96 to 11.05
Eaton Vance Senior Income Trust	7.00	6.94 to 7.10
Eaton Vance Short Diversified Income Fund	14.07	14.05 to 14.12
Eaton Vance Tax-Advantage Global Dividend Opp	33.08	32.93 to 33.22
Eaton Vance Tax-Advantaged Global Dividend Income Fund	22.45	22.37 to 22.59
Ellington Residential Mortgage REIT	11.49	11.43 to 11.62
Enbridge Inc	27.42	27.35 to 27.50
Enerplus Corporation	6.39	6.38 to 6.59
ENI S.p.A.	25.56	25.53 to 26.07
EnLink Midstream, LLC	6.71	6.37 to 6.81
EnPro Industries	83.87	81.27 to 84.46
Entergy Arkansas, LLC	25.29	25.25 to 25.30
Entergy Louisiana, Inc.	25.30	25.23 to 25.30
Entergy Mississippi, LLC	25.65	25.55 to 25.74
Entergy New Orleans, LLC	25.60	25.60 to 25.60
Entergy New Orleans, LLC	25.67	25.62 to 25.74
Enzo Biochem, Inc.	3.62	3.41 to 3.62
EOG Resources, Inc.	74.25	73.49 to 74.93
Equinor ASA	23.25	23.15 to 23.54
Equitrans Midstream Corporation	9.60	9.43 to 9.74
Eventbrite, Inc.	17.82	17.34 to 18.14
Everi Holdings Inc.	21.97	21.73 to 22.57
Evertec, Inc.	45.95	44.95 to 45.95
Evolent Health, Inc	26.45	25.98 to 26.51
Exterran Corporation	4.28	4.27 to 4.43
Exxon Mobil Corporation	55.16	55.10 to 56.75
FB Financial Corporation	41.90	41.13 to 42.05
Federal Agricultural Mortgage Corporation	100.28	97.64 to 100.51
Federal Agricultural Mortgage Corporation	107.00	96.62 to 107.00
Federated Premier Municipal Income Fund	16.29	16.02 to 16.29
FIRST REPUBLIC BANK	200.04	199.51 to 203.98
First Trust	13.82	13.79 to 13.93
First Trust High Income Long Short Fund	16.06	16.02 to 16.10
First Trust Senior Floating Rate 2022 Target Term Fund	9.63	9.62 to 9.64
First Trust Senior Floating Rate Income Fund II	12.62	12.58 to 12.68
First Trust/Aberdeen Emerging Opportunity Fund	15.16	15.08 to 15.23
Flagstar Bancorp, Inc.	50.40	49.87 to 50.50
Flaherty & Crumrine Preferred Income Fund Incorporated	16.16	16.00 to 16.18
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	13.03	12.96 to 13.12
Flaherty & Crumrine Preferred Securities Income Fund Inc	22.95	22.92 to 23.06
Flaherty & Crumrine Total Return Fund Inc	23.98	23.97 to 24.12
Floor & Decor Holdings, Inc.	127.94	126.50 to 131.09
Fomento Economico Mexicano S.A.B. de C.V.	87.03	86.98 to 89.43
Ford Motor Company	13.55	13.39 to 13.70
Frontline Ltd.	7.95	7.95 to 8.23
Gamco Investors, Inc.	27.50	27.03 to 27.77
Gamestop Corporation	204.97	200.78 to 212.49
Genco Shipping & Trading Limited	20.53	20.52 to 21.50
General Mills, Inc.	58.92	58.30 to 59.19
General Motors Company	51.33	50.99 to 51.93
Genesco Inc.	58.98	58.41 to 61.30
Genesis Energy, L.P.	8.60	8.47 to 8.90
Genuine Parts Company	122.00	121.92 to 124.31
Global Partners LP	20.76	20.41 to 20.76
Global Ship Lease, Inc.	24.47	24.26 to 25.11
Gorman-Rupp Company (The)	36.89	36.37 to 37.40
Granite Point Mortgage Trust Inc.	13.50	13.21 to 13.53
Granite Real Estate Inc.	75.88	73.49 to 75.88
Gray Television, Inc.	21.76	21.46 to 22.01
Gray Television, Inc.	19.60	19.60 to 19.60
Great Western Bancorp, Inc.	31.57	31.14 to 32.34
Griffon Corporation	23.89	23.55 to 24.02
Group 1 Automotive, Inc.	182.41	180.22 to 183.59
Grupo Aeroportuario del Sureste, S.A. de C.V.	185.16	179.98 to 185.68
GS Acquisition Holdings Corp.	10.05	10.01 to 10.06
Guggenheim Credit Allocation Fund	22.06	22.00 to 22.20
Guggenheim Enhanced Equity Income Fund	10.05	10.01 to 10.20
Haemonetics Corporation	70.22	68.60 to 70.38
Halliburton Company	20.27	20.18 to 20.85
Hanesbrands Inc.	19.00	18.97 to 19.54
Hartford Financial Services Group, Inc. (The)	69.56	69.38 to 71.31
Haverty Furniture Companies, Inc.	32.19	32.19 to 34.07
HC2 Holdings, Inc.	3.68	3.60 to 3.72
HCA Healthcare, Inc.	258.74	258.07 to 263.92
Heico Corporation	127.25	124.65 to 127.29
Heico Corporation	113.74	113.41 to 115.70
Herc Holdings Inc.	128.91	126.30 to 131.68
Hercules Capital, Inc.	26.94	26.80 to 27.12
Hercules Capital, Inc.	16.78	16.74 to 16.87
Hersha Hospitality Trust	9.41	9.32 to 9.58
Hess Corporation	71.34	70.82 to 73.33
Hexcel Corporation	58.18	57.04 to 59.11
High Income Securities Fund	10.05	9.99 to 10.09
Highland Global Allocation Fund	9.89	9.80 to 9.95
Hilton Grand Vacations Inc.	46.00	45.53 to 46.91
Hilton Worldwide Holdings Inc.	131.21	130.84 to 133.44
HNI Corporation	37.37	36.67 to 37.61
HollyFrontier Corporation	30.69	30.55 to 31.35
Home Depot, Inc. (The)	335.67	334.95 to 339.65
Honda Motor Company, Ltd.	30.98	30.95 to 31.28
Horizon Global Corporation	7.45	7.11 to 7.46
Houlihan Lokey, Inc.	91.20	90.55 to 92.16
HubSpot, Inc.	696.68	687.32 to 711.31
Hyatt Hotels Corporation	75.38	75.11 to 76.47
Iamgold Corporation	2.33	2.25 to 2.35
IDT Corporation	45.70	44.71 to 47.24
Imax Corporation	16.81	16.67 to 17.45
Independence Holding Company	49.76	48.00 to 49.76
Industrias Bachoco, S.A. de C.V.	47.11	45.51 to 47.11
Ingersoll-Rand plc (Ireland)	54.30	53.81 to 54.71
Ingredion Incorporated	87.85	87.74 to 89.28
Insight Select Income Fund	21.44	21.39 to 21.63
Inspire Medical Systems, Inc.	249.26	241.63 to 250.06
Intercontinental Hotels Group	64.36	63.74 to 64.92
International Game Technology	22.29	21.85 to 22.70
Intrepid Potash, Inc	30.12	28.04 to 30.43
Invesco Bond Fund	21.29	21.20 to 21.29
Invesco California Value Municipal Income Trust	14.28	14.25 to 14.34
Invesco High Income 2024 Target Term Fund	9.87	9.81 to 9.89
INVESCO MORTGAGE CAPITAL INC	3.12	3.07 to 3.14
Invesco Municipal Opportunity Trust	14.02	13.98 to 14.04
Invesco Plc	26.25	25.93 to 27.03
Invesco Trust for Investment Grade New York Municipal	13.86	13.83 to 13.88
Invesco Trust for Investment Grade Municipals	14.24	14.20 to 14.27
Invesco Value Municipal Income Trust	17.11	17.06 to 17.19
Invitae Corporation	31.54	29.77 to 31.58
Ion Geophysical Corporation	1.46	1.41 to 1.53
Israel Chemicals Shs	7.23	7.05 to 7.24
iStar Inc.	26.46	25.67 to 26.80
J.M. Smucker Company (The)	123.00	121.76 to 123.79
Janus Henderson Group plc	42.98	42.46 to 43.43
JMP Group LLC	7.48	7.44 to 7.48
John Bean Technologies Corporation	152.75	144.44 to 152.90
John Hancock Preferred Income Fund	21.86	21.84 to 21.90
John Wiley & Sons, Inc.	60.00	55.96 to 60.00
K12 Inc	35.68	35.00 to 35.96
Kadant Inc	217.13	211.96 to 217.20
Kadmon Holdings, Inc.	8.73	8.73 to 8.86
KB Home	42.54	41.85 to 42.65
Kellogg Company	63.56	63.13 to 64.08
Kenon Holdings Ltd.	42.71	42.35 to 43.67
KeyCorp	20.76	20.68 to 21.18
Kimbell Royalty Partners	12.93	12.80 to 13.05
Kingsway Financial Services, Inc.	5.60	5.23 to 5.60
Kite Realty Group Trust	20.64	20.57 to 21.01
KKR & Co. Inc.	66.48	66.00 to 67.05
KNOT Offshore Partners LP	18.12	17.99 to 18.25
Korea Electric Power Corporation	10.26	10.18 to 10.37
Kosmos Energy Ltd.	2.43	2.34 to 2.47
Kronos Worldwide Inc	12.85	12.50 to 12.88
L.S. Starrett Company (The)	12.22	12.22 to 13.30
Laredo Petroleum, Inc.	72.11	70.17 to 72.30
Lee Enterprises, Incorporated	24.88	24.03 to 24.88
Lehman ABS Corporation	32.85	32.15 to 32.85
Lehman ABS Corporation	33.41	33.41 to 33.84
Lehman ABS Corporation	32.35	32.29 to 32.35
Lennar Corporation	84.23	82.84 to 84.43
Leo Holdings Corp.	9.77	9.73 to 9.77
Leo Holdings Corp.	9.93	9.87 to 9.93
Liberty Oilfield Services Inc.	10.65	10.62 to 11.08
Lincoln National Corporation	67.54	67.45 to 70.17
Lions Gate Entertainment Corporation	13.15	13.14 to 13.49
Lions Gate Entertainment Corporation	12.07	11.98 to 12.35
Lithia Motors, Inc.	337.08	334.62 to 346.98
Lithium Americas Corp.	23.57	23.15 to 23.98
Lloyds Banking Group Plc	2.44	2.40 to 2.45
Lowe's Companies, Inc.	209.03	207.36 to 211.98
Lsb Industries Inc.	9.50	8.57 to 9.50
M&T Bank Corporation	137.55	137.01 to 138.94
M.D.C. Holdings, Inc.	51.55	50.82 to 51.63
Macerich Company (The)	17.37	17.37 to 18.11
Macquarie Infrastructure Corporation	40.02	39.95 to 40.08
Macro Bank Inc.	19.67	19.07 to 19.92
Macy's Inc	21.93	21.67 to 22.32
MagnaChip Semiconductor Corporation	17.98	17.80 to 18.05
Magnolia Oil & Gas Corporation	16.71	16.67 to 17.24
Maiden Holdings, Ltd.	22.69	22.18 to 22.70
Maiden Holdings, Ltd.	24.00	23.96 to 24.05
MainStay MacKay DefinedTerm Municipal Opportunitie	22.62	22.31 to 22.63
Manchester United Ltd.	17.99	17.59 to 18.12
Marathon Oil Corporation	12.00	11.98 to 12.49
Marathon Petroleum Corporation	58.86	58.47 to 59.54
Marcus Corporation (The)	16.32	15.97 to 16.46
MarineMax, Inc.	50.11	49.07 to 50.31
Marriot Vacations Worldwide Corporation	154.65	152.89 to 156.35
Matador Resources Company	30.84	30.43 to 31.73
MBIA, Inc.	10.96	10.59 to 10.98
McDonald's Corporation	242.49	241.88 to 244.63
McKesson Corporation	207.75	206.70 to 208.89
Meredith Corporation	42.30	41.74 to 42.96
Methode Electronics, Inc.	43.09	42.36 to 43.49
MetLife, Inc.	61.72	61.54 to 62.87
Metropolitan Bank Holding Corp.	79.31	78.06 to 80.60
MFS Municipal Income Trust	7.16	7.12 to 7.16
Mitsubishi UFJ Financial Group Inc	5.84	5.80 to 5.91
Mizuho Financial Group, Inc.	2.95	2.94 to 2.98
Mobile TeleSystems OJSC	9.69	9.59 to 9.74
Molina Healthcare Inc	278.14	263.81 to 279.55
Monmouth Real Estate Investment Corporation	18.84	18.84 to 19.10
Moog Inc.	77.00	76.81 to 77.00
Mosaic Company (The)	33.61	32.67 to 33.78
Movado Group Inc.	33.11	32.67 to 33.80
MuniVest Fund, Inc.	9.87	9.84 to 9.89
Murphy Oil Corporation	21.13	21.04 to 21.92
Murphy USA Inc.	166.72	160.24 to 167.12
MV Oil Trust	7.83	7.66 to 8.10
NACCO Industries, Inc.	26.15	26.07 to 26.70
Nam Tai Property Inc.	28.08	26.75 to 29.00
National Grid Transco, PLC	66.02	65.69 to 66.83
National Oilwell Varco, Inc.	13.39	13.25 to 14.00
Natuzzi, S.p.A.	17.42	16.58 to 17.80
Nevro Corp.	126.63	122.66 to 127.97
New Home Company Inc. (The)	8.99	8.98 to 9.00
New Residential Investment Corp.	10.99	10.94 to 11.04
New Senior Investment Group Inc.	8.92	8.90 to 9.05
New York Community Bancorp, Inc.	12.72	12.66 to 12.79
Newpark Resources, Inc.	2.84	2.74 to 2.92
NGL ENERGY PARTNERS LP	2.10	2.01 to 2.19
Nomad Foods Limited	27.62	26.82 to 27.71
Nordstrom, Inc.	28.12	27.41 to 28.35
North American Construction Group Ltd.	14.69	14.44 to 14.94
North European Oil Royality Trust	7.75	7.60 to 7.91
Novo Nordisk A/S	101.41	100.94 to 102.29
NuStar Logistics, L.P.	25.29	25.23 to 25.30
Nutrien Ltd.	63.05	61.98 to 63.38
Nuveen AMT-Free Municipal Credit Income Fund	18.09	17.90 to 18.10
Nuveen AMT-Free Municipal Value Fund	11.65	11.55 to 11.65
Nuveen AMT-Free Municipal Value Fund	17.16	17.11 to 17.35
Nuveen California AMT-Free Quality Municipal Income Fund	16.51	16.50 to 16.60
Nuveen California Municipal Value Fund, Inc.	10.84	10.75 to 10.89
Nuveen Georgia Quality Municipal Income Fund	13.78	13.78 to 13.82
Nuveen Intermediate Duration Municipal Term Fund	14.91	14.89 to 14.94
Nuveen Massachusetts Municipal Income Fund	15.31	15.31 to 15.31
Nuveen Minnesota Quality Municipal Income Fund	16.38	16.33 to 16.38
Nuveen Mortgage Opportunity Term Fund	21.20	21.15 to 21.20
Nuveen Municipal Credit Income Fund	17.36	17.33 to 17.38
Nuveen Municipal Income Fund, Inc.	11.90	11.90 to 11.91
Nuveen New Jersey Quality Municipal Income Fund	15.73	15.70 to 15.78
Nuveen New York Municipal Value Fund, Inc.	10.16	10.13 to 10.23
Nuveen New York Quality Municipal Income Fund	14.90	14.87 to 14.97
Nuveen Preferred & Income Opportunities Fund	10.03	10.01 to 10.03
Nuveen Preferred & Income Securities Fund	10.04	10.02 to 10.04
Nuveen Preferred and Income Term Fund	25.51	25.49 to 25.57
Nuveen Select Tax Free Income Portfolio	17.21	17.12 to 17.21
Nuveen Select Tax Free Income Portfolio II	15.65	15.61 to 15.66
NVR, Inc.	5070.74	5042.00 to 5094.96
Oasis Petroleum Inc.	96.60	95.14 to 97.33
Occidental Petroleum Corporation	26.94	26.74 to 27.68
Ocwen Financial Corporation	28.39	28.01 to 28.63
OFG Bancorp	23.70	22.75 to 23.70
Olin Corporation	48.49	47.78 to 48.78
Omnicom Group Inc.	73.09	72.73 to 73.95
ONEOK, Inc.	55.17	54.93 to 55.95
Orix Corp Ads	98.49	98.00 to 98.70
Pacific Gas & Electric Co.	9.84	9.57 to 9.85
Palo Alto Networks, Inc.	476.37	475.15 to 485.95
Pampa Energia S.A.	17.65	17.60 to 18.53
Panhandle Royalty Company	2.99	2.76 to 3.00
Park Hotels & Resorts Inc.	19.22	19.10 to 19.69
Party City Holdco Inc.	7.11	6.89 to 7.11
Paycom Software, Inc.	482.37	477.00 to 485.18
PBF Energy Inc.	10.46	10.03 to 10.48
Pebblebrook Hotel Trust	22.58	22.30 to 22.90
Pembina Pipeline Corp.	31.41	31.29 to 31.87
PennyMac Mortgage Investment Trust	19.77	19.58 to 19.83
Penske Automotive Group, Inc.	96.71	95.10 to 98.10
Penumbra, Inc.	284.73	281.85 to 292.83
PerkinElmer, Inc.	187.56	184.87 to 188.65
Permianville Royalty Trust	1.96	1.94 to 1.96
PermRock Royalty Trust	6.66	6.56 to 6.72
Perrigo Company	43.94	43.64 to 45.12
PetroChina Company Limited	48.17	47.70 to 48.49
Pimco California Municipal Income Fund II	9.76	9.75 to 9.79
PIMCO Commercial Mortgage Securities Trust, Inc.	11.51	11.49 to 11.57
Pimco Corporate & Income Opportunity Fund	19.07	18.99 to 19.18
Pimco Corporate & Income Stategy Fund	18.59	18.33 to 18.83
Pimco Global Stocksplus & Income Fund	11.46	11.42 to 11.54
Pimco New York Municipal Income Fund II	11.74	11.66 to 11.74
PIMCO New York Municipal Income Fund III	10.21	10.11 to 10.25
Pioneer Municipal High Income Advantage Trust	11.93	11.89 to 11.98
Pioneer Natural Resources Company	157.05	155.71 to 158.32
PJT Partners Inc.	76.97	75.77 to 77.28
Planet Fitness, Inc.	78.41	77.96 to 79.72
Polaris Industries Inc.	119.69	118.17 to 121.50
PPlus Trust	23.50	23.24 to 23.50
PPlus Trust	24.38	23.93 to 24.40
Precision Drilling Corporation	34.14	33.50 to 34.45
ProPetro Holding Corp.	7.79	7.56 to 7.93
Prospect Capital Corporation	25.61	25.38 to 25.61
Proto Labs, Inc.	75.94	70.07 to 76.00
Provident Financial Services, Inc	22.23	22.02 to 22.43
Prudential Financial, Inc.	27.61	27.56 to 27.65
PT Telekomunikasi Indonesia, Tbk	24.19	24.18 to 24.63
Putnam Managed Municipal Income Trust	8.63	8.56 to 8.67
QTS Realty Trust, Inc.	77.98	77.95 to 78.00
Quanex Building Products Corporation	22.25	21.78 to 22.25
Quanta Services, Inc.	118.42	116.35 to 118.91
Qwest Corporation	25.58	25.58 to 25.63
Range Resources Corporation	18.95	18.81 to 19.75
Rayonier Advanced Materials Inc.	7.05	6.80 to 7.16
Rayonier Inc.	37.31	37.17 to 37.79
Ready Capital Corporation	15.15	15.02 to 15.22
Redwood Trust, Inc.	12.69	12.56 to 12.72
Regional Management Corp.	60.83	58.77 to 61.71
Regions Financial Corporation	19.83	19.73 to 20.05
Renesola Ltd.	7.48	6.92 to 7.49
Renren Inc.	11.99	11.69 to 12.33
Retail Value Inc.	26.13	25.81 to 26.26
REV Group, Inc.	17.09	16.84 to 17.40
Revlon, Inc.	11.03	10.49 to 11.09
Royal Caribbean Cruises Ltd.	83.79	82.52 to 84.84
Royal Dutch Shell PLC	40.36	40.10 to 40.90
RYB Education, Inc.	2.97	2.78 to 3.16
Ryman Hospitality Properties, Inc.	84.10	82.71 to 84.42
Sabine Royalty Trust	41.04	40.36 to 41.25
Safe Bulkers, Inc	4.87	4.64 to 5.06
Safeguard Scientifics, Inc.	8.56	8.36 to 8.58
Salient Midstream & MLP Fund	6.09	6.01 to 6.13
San Juan Basin Royalty Trust	4.68	4.54 to 4.73
SandRidge Energy, Inc.	11.43	11.37 to 11.94
Santander Consumer USA Holdings Inc.	41.41	41.30 to 41.48
Saratoga Investment Corp	25.01	24.99 to 25.01
Schlumberger N.V.	28.31	28.00 to 29.26
Scudder Municiple Income Trust	12.28	12.21 to 12.30
Scudder Strategic Municiple Income Trust	12.60	12.54 to 12.69
Sea Limited	339.81	334.94 to 347.44
SEACOR Marine Holdings Inc.	4.64	4.61 to 4.75
SeaWorld Entertainment, Inc.	55.04	54.93 to 57.65
Sensient Technologies Corporation	91.40	90.69 to 93.59
Seritage Growth Properties	15.56	15.11 to 15.57
Shutterstock, Inc.	119.31	117.08 to 120.13
Signet Jewelers Limited	81.74	80.90 to 84.17
SilverBow Resorces, Inc.	22.06	21.30 to 22.20
Six Flags Entertainment Corporation New	42.92	42.01 to 43.19
SM Energy Company	22.38	22.15 to 23.33
Snap Inc.	74.76	72.40 to 75.63
Sociedad Quimica y Minera S.A.	55.36	54.17 to 56.22
SolarWinds Corporation	17.97	17.64 to 18.42
Sonic Automotive, Inc.	54.12	53.05 to 55.12
Southwest Airlines Company	49.08	48.57 to 49.83
Spectrum Brands Holdings, Inc.	93.62	92.10 to 93.88
Spirit Aerosystems Holdings, Inc.	39.24	38.60 to 39.52
Spotify Technology S.A.	248.10	242.52 to 248.39
Sprague Resources LP	18.09	17.61 to 18.12
Sprint Corporation	69.25	66.81 to 72.40
SPX FLOW, Inc.	77.79	76.21 to 77.87
Standard Motor Products, Inc.	42.38	40.66 to 42.38
Standex International Corporation	97.67	95.34 to 98.14
Steel Partners Holdings LP	30.20	29.78 to 30.90
Steelcase Inc.	13.64	13.42 to 13.69
Stellus Capital Investment Corporation	13.35	13.03 to 13.35
STERIS plc	215.09	212.00 to 215.88
Stifel Financial Corporation	67.58	66.53 to 67.75
Stifel Financial Corporation	27.64	27.64 to 27.92
STMicroelectronics N.V.	45.86	45.30 to 46.29
STRATS Trust	10.74	10.72 to 10.74
STRATS Trust	21.20	21.20 to 21.25
Sumitomo Mitsui Financial Group Inc	7.20	7.20 to 7.29
Summit Hotel Properties, Inc.	9.28	9.18 to 9.40
Summit Midstream Partners, LP	36.52	36.18 to 38.25
Suncor Energy Inc.	19.36	19.07 to 19.46
Sunlands Online Education Group	6.55	5.85 to 6.86
Superior Industries International, Inc.	7.65	7.20 to 7.65
Switch, Inc.	26.59	26.49 to 27.03
Synchrony Financial	48.44	48.15 to 49.46
Synthetic Fixed-Income Securities, Inc.	24.86	24.86 to 24.86
Synthetic Fixed-Income Securities, Inc.	23.10	23.10 to 23.10
Synthetic Fixed-Income Securities, Inc.	20.71	20.70 to 20.75
Takeda Pharmaceutical Company Limited	17.15	17.09 to 17.27
Talos Energy, Inc.	13.04	12.85 to 13.35
Tanger Factory Outlet Centers, Inc.	17.50	17.22 to 17.89
Tapestry, Inc.	40.40	40.19 to 41.40
Targa Resources, Inc.	45.04	44.89 to 46.57
Target Corporation	246.67	245.45 to 248.53
Tata Motors Ltd	20.68	20.61 to 21.05
TechnipFMC plc	7.05	6.94 to 7.18
TEGNA Inc.	6.88	6.73 to 7.05
TEGNA Inc.	19.58	19.31 to 19.69
Teladoc Health, Inc.	143.16	136.24 to 143.54
Telephone and Data Systems, Inc.	25.36	25.26 to 25.39
Tempur Sealy International, Inc.	47.58	47.03 to 47.87
Tennessee Valley Authority	26.33	26.15 to 26.48
Tennessee Valley Authority	26.73	26.53 to 26.74
Texas Pacific Land Trust	1300.40	1212.73 to 1300.40
Textainer Group Holdings Limited	33.31	32.98 to 33.67
The AES Corporation	24.60	24.48 to 24.84
The Blackstone Group L.P.	133.63	133.59 to 136.88
Thermo Fisher Scientific Inc	596.80	576.00 to 609.30
Thermon Group Holdings, Inc.	16.07	15.70 to 16.07
TJX Companies, Inc. (The)	70.41	69.77 to 71.12
Toll Brothers, Inc.	62.89	61.77 to 63.07
Tootsie Roll Industries, Inc.	31.05	30.35 to 31.32
TopBuild Corp.	225.44	222.67 to 226.89
Tortoise Energy Independence Fund, Inc.	20.28	20.13 to 20.40
Toyota Motor Corp Ltd Ord	180.95	180.56 to 181.75
TPG RE Finance Trust, Inc.	12.68	12.39 to 12.72
TransAlta Corporation	10.05	10.01 to 10.15
TransCanada Corporation	49.16	48.77 to 49.34
Transdigm Group Incorporated	609.94	597.27 to 612.87
TRI Pointe Group, Inc.	22.75	22.29 to 22.78
TriNet Group, Inc.	93.65	93.19 to 94.73
Tronox Limited	24.52	23.83 to 24.67
TrueBlue, Inc.	28.26	27.69 to 28.27
Twilio Inc.	352.87	343.18 to 352.99
Two Harbors Investments Corp	6.52	6.47 to 6.53
U.S. Bancorp	57.01	56.86 to 57.50
U.S. Physical Therapy, Inc.	115.55	112.54 to 115.55
United States Cellular Corporation	25.35	25.35 to 25.36
UnitedHealth Group Incorporated	420.16	414.97 to 421.09
Unum Group	27.17	27.17 to 27.29
Urstadt Biddle Properties Inc.	19.24	19.06 to 19.59
Urstadt Biddle Properties Inc.	17.68	16.84 to 17.68
US Foods Holding Corp.	33.36	32.93 to 33.65
USA Compression Partners, LP	15.55	15.51 to 15.80
VAALCO Energy, Inc.	2.60	2.51 to 2.60
Vail Resorts, Inc.	308.50	298.69 to 309.22
Valero Energy Corporation	65.60	65.04 to 66.50
Vapotherm, Inc.	28.48	27.09 to 28.69
Ventas, Inc.	57.10	56.95 to 57.78
Vermilion Energy Inc.	7.63	7.57 to 7.80
Verso Corporation	19.47	19.10 to 19.53
Vince Holding Corp.	7.71	7.18 to 7.75
Vista Outdoor Inc.	41.56	40.91 to 42.03
VOC Energy Trust	4.65	4.54 to 4.68
Vonage Holdings Corp.	16.46	16.09 to 16.65
W&T Offshore, Inc.	3.30	3.22 to 3.43
W.R. Grace & Co.	69.98	69.95 to 69.99
Wayfair Inc.	286.26	278.27 to 287.53
Wells Fargo & Company	46.47	45.74 to 46.69
Western Alliance Bancorporation	98.36	97.30 to 99.54
Western Asset Global Corporate Defined Opportunity Fund Inc.	18.52	18.39 to 18.57
Western Asset High Income Fund II Inc.	7.43	7.42 to 7.45
Western Asset High Yield Defined Opportunity Fund Inc.	15.94	15.87 to 15.99
Western Asset Intermediate Muni Fund Inc	9.86	9.73 to 9.89
Western Asset Investment Grade Defined Opportunity Trust Inc.	22.91	22.81 to 23.25
Western Asset Investment Grade Income Fund Inc.	16.25	16.23 to 16.66
Western Asset Managed Municipals Fund, Inc.	13.85	13.74 to 13.85
Western Asset Mortgage Defined Opportunity Fund Inc	15.96	15.87 to 16.00
Western Asset Municipal High Income Fund, Inc.	8.45	8.32 to 8.45
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	13.45	13.43 to 13.46
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	14.03	14.01 to 14.15
Weyerhaeuser Company	36.17	35.70 to 36.34
Whitestone REIT	9.86	9.86 to 10.13
Whiting Petroleum Corporation	55.48	54.06 to 55.90
Williams Companies, Inc. (The)	25.28	25.24 to 25.63
Williams-Sonoma, Inc.	185.36	181.13 to 187.60
Workiva Inc.	154.12	150.11 to 156.48
World Fuel Services Corporation	32.87	31.85 to 33.25
World Wrestling Entertainment, Inc.	55.09	55.00 to 56.23
Wyndham Hotels & Resorts, Inc.	72.65	72.46 to 74.87
X Financial	4.80	3.89 to 4.80
Xenia Hotels & Resorts, Inc.	17.48	17.32 to 17.69
Zendesk, Inc.	124.61	123.82 to 126.18
Zimmer Biomet Holdings, Inc.	146.72	144.35 to 146.93
ZTO Express (Cayman) Inc.	30.83	30.44 to 30.91
Zymeworks Inc.	35.65	35.09 to 37.19

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS Feed

Terms of Use Powered by ePowerPress Stock Market News!

© munafa.best2021 All Rights reserved.