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

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS Feed

USA Scanner UPTRENDING forming stock list

4310 stocks found forming UPTRENDING

Back to top | Use Dark Theme