Mobile app version of munafa.best
Login or Join
Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3189 stocks found forming UPTRENDING

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