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

USA Scanner CLOSED NEAR LOW forming stock list

USA Scanner stocks forming CLOSED NEAR LOW

1174 stocks found forming CLOSED NEAR LOW

Company Close Range
1st Source Corporation 50.20 50.08 to 51.47
2U, Inc. 0.30 0.30 to 0.33
Accuray Incorporated 1.49 1.49 to 1.56
Aceto Corporation 1.53 1.53 to 1.65
Adaptimmune Therapeutics plc 1.01 1.01 to 1.06
Addus HomeCare Corporation 109.04 108.80 to 111.00
AdvisorShares Vice ETF 30.66 30.59 to 31.38
Aehr Test Systems 11.42 11.41 to 12.25
Aethlon Medical, Inc. 0.41 0.41 to 0.45
AGNC Investment Corp. 9.56 9.54 to 9.81
Akamai Technologies, Inc. 93.96 93.76 to 95.29
Alliant Energy Corporation 50.01 49.98 to 50.93
Amalgamated Bank 25.08 25.08 to 25.81
Amarin Corporation plc 0.84 0.84 to 0.89
A-Mark Precious Metals, Inc. 38.38 38.37 to 39.85
Amdocs Limited 80.97 80.89 to 82.40
Ames National Corporation 20.22 20.22 to 21.16
ANGI Homeservices Inc. 2.05 2.05 to 2.15
Apple Inc. 186.88 186.63 to 191.00
Arch Capital Group Ltd. 22.37 22.37 to 22.83
Arcimoto, Inc. 0.38 0.38 to 0.43
Ark Restaurants Corp. 15.06 15.06 to 16.09
Artesian Resources Corporation 38.66 38.63 to 39.55
Art's-Way Manufacturing Co., Inc. 1.78 1.78 to 1.86
ASLAN Pharmaceuticals Limited 0.45 0.45 to 0.48
Assembly Biosciences, Inc. 14.75 14.74 to 15.20
Astrotech Corporation 9.04 9.04 to 9.42
Atara Biotherapeutics, Inc. 0.65 0.65 to 0.71
Atlantic American Corporation 1.68 1.68 to 1.71
Automatic Data Processing, Inc. 251.49 251.06 to 254.36
Avenue Therapeutics, Inc. 3.62 3.62 to 3.89
Avnet, Inc. 53.98 53.85 to 55.00
Axsome Therapeutics, Inc. 74.18 74.15 to 77.14
AXT Inc 3.23 3.23 to 3.48
B. Riley Financial, Inc. 16.26 16.23 to 16.53
Bank First National Corporation 79.54 79.54 to 81.68
Bank OZK 46.40 46.37 to 48.38
BankFinancial Corporation 10.18 10.16 to 10.44
Barrick Gold Corporation 16.94 16.91 to 17.39
Biolase, Inc. 0.16 0.16 to 0.19
BioLineRx Ltd. 0.60 0.60 to 0.65
Bio-Path Holdings, Inc. 2.01 2.01 to 2.11
BioXcel Therapeutics, Inc. 1.85 1.85 to 1.99
Caesars Entertainment Corporation 32.53 32.51 to 34.85
Calamos Convertible and High Income Fund 11.04 11.03 to 11.21
Calamos Global Total Return Fund 10.40 10.39 to 10.55
Calamos Strategic Total Return Fund 16.28 16.25 to 16.53
CalAmp Corp. 3.27 3.27 to 3.62
Camden National Corporation 32.30 32.29 to 32.89
Capital Product Partners L.P. 16.28 16.25 to 16.82
Capital Southwest Corporation 25.35 25.30 to 25.87
CDW Corporation 231.57 231.03 to 237.97
CIM Commercial Trust Corporation 2.98 2.98 to 3.09
Cincinnati Financial Corporation 117.11 117.01 to 118.67
Cisco Systems, Inc. 46.60 46.51 to 47.19
ClearOne, Inc. 0.76 0.76 to 0.81
CLPS Incorporation 0.92 0.92 to 0.97
Coca-Cola Consolidated, Inc. 974.05 972.58 to 1000.00
Coda Octopus Group, Inc. 6.55 6.55 to 6.98
Codorus Valley Bancorp, Inc 22.29 22.27 to 22.77
Commerce Bancshares, Inc. 54.98 54.90 to 56.39
CommScope Holding Company, Inc. 1.25 1.25 to 1.35
Conn's, Inc. 3.59 3.59 to 3.79
Consolidated Water Co. Ltd. 28.49 28.48 to 29.41
Costco Wholesale Corporation 796.34 795.43 to 808.05
CSX Corporation 33.50 33.44 to 34.12
Cumberland Pharmaceuticals Inc. 1.57 1.57 to 1.73
DASAN Zhone Solutions, Inc. 1.26 1.26 to 1.37
Data I/O Corporation 2.98 2.98 to 3.06
DENTSPLY SIRONA Inc. 27.52 27.48 to 28.00
DexCom, Inc. 125.60 125.37 to 129.97
Diamondback Energy, Inc. 191.96 191.76 to 195.17
Dime Community Bancshares, Inc. 18.86 18.84 to 19.63
Donegal Group, Inc. 13.03 13.00 to 13.29
Dynatronics Corporation 0.39 0.39 to 0.43
EDAP TMS S.A. 5.91 5.91 to 6.22
Educational Development Corporation 1.96 1.96 to 2.03
ENDRA Life Sciences Inc. 0.28 0.28 to 0.32
Energous Corporation 1.41 1.41 to 1.50
Enstar Group Limited 24.92 24.90 to 25.19
Enterprise Bancorp Inc 25.06 25.06 to 25.65
Equinix, Inc. 767.53 767.26 to 788.36
Escalade, Incorporated 13.45 13.45 to 13.64
ESSA Bancorp, Inc. 17.61 17.61 to 17.88
Etsy, Inc. 62.08 62.05 to 63.87
eXp World Holdings, Inc. 11.26 11.24 to 12.01
Fanhua Inc. 3.16 3.16 to 3.47
Ferroglobe PLC 5.78 5.77 to 6.08
Fidelity D & D Bancorp, Inc. 45.34 45.34 to 46.50
First Community Corporation 16.95 16.92 to 17.50
First Financial Corporation Indiana 37.15 37.08 to 38.49
First Savings Financial Group, Inc. 16.68 16.68 to 17.18
First Trust CEF Income Opportunity ETF 20.71 20.71 to 21.00
First Trust China AlphaDEX Fund 20.84 20.84 to 21.09
First Trust Dow Jones International Internet ETF 24.57 24.51 to 24.87
First Trust Emerging Markets AlphaDEX Fund 24.80 24.77 to 25.05
First Trust Europe AlphaDEX Fund 38.98 38.91 to 39.54
First Trust Eurozone AlphaDEX ETF 44.06 44.06 to 44.70
First Trust Global Tactical Commodity Strategy Fund 24.36 24.33 to 24.74
First Trust Indxx Global Agriculture ETF 25.31 25.25 to 25.84
First Trust Indxx Global Natural Resources Income ETF 13.66 13.63 to 13.85
First Trust Indxx Innovative Transaction & Process ETF 43.75 43.75 to 44.40
First Trust IPOX Europe Equity Opportunities ETF 25.74 25.74 to 26.01
First Trust Large Cap Value AlphaDEX Fund 74.05 74.01 to 75.19
First Trust Mid Cap Growth AlphaDEX Fund 73.38 73.26 to 74.28
First Trust Multi Cap Value AlphaDEX Fund 79.63 79.57 to 81.23
First Trust Multi-Asset Diversified Income Index Fund 15.55 15.53 to 15.73
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 119.71 119.59 to 121.60
First Trust NASDAQ Global Auto Index Fund 58.44 58.44 to 59.35
First Trust Nasdaq Oil & Gas ETF 30.79 30.76 to 31.31
First Trust Nasdaq Transportation ETF 30.36 30.36 to 30.87
First Trust NASDAQ-100 Equal Weighted Index Fund 122.13 121.89 to 124.18
First Trust RiverFront Dynamic Emerging Markets ETF 65.31 65.28 to 65.99
First Trust Strategic Income ETF 27.25 27.25 to 27.70
First Trust United Kingdom AlphaDEX Fund 38.75 38.68 to 39.19
First United Corporation 21.50 21.47 to 22.00
First US Bancshares, Inc. 9.80 9.80 to 10.50
Five Below, Inc. 129.60 129.47 to 132.24
FlexShares Real Assets Allocation Index Fund 30.85 30.85 to 31.35
Formula Systems (1985) Ltd. 78.22 78.22 to 81.20
FS Bancorp, Inc. 32.66 32.66 to 34.00
G. Willi-Food International, Ltd. 9.33 9.33 to 9.52
Galapagos NV 27.65 27.62 to 28.20
Gaming and Leisure Properties, Inc. 44.50 44.48 to 45.60
Gentex Corporation 33.81 33.78 to 34.37
Gevo, Inc. 0.67 0.67 to 0.71
Gilead Sciences, Inc. 66.17 66.01 to 67.63
Gladstone Land Corporation 13.33 13.31 to 13.64
Global Water Resources, Inc. 12.32 12.32 to 12.85
Global X Conscious Companies ETF 36.18 36.13 to 36.58
Global X S&P 500 Catholic Values ETF 63.36 63.23 to 64.39
Global X Social Media ETF 42.65 42.65 to 43.93
Global X SuperDividend REIT ETF 19.85 19.81 to 20.19
Gogo Inc. 10.19 10.17 to 10.70
Greene County Bancorp, Inc. 31.21 31.21 to 32.20
Greenlight Reinsurance, Ltd. 13.17 13.14 to 13.44
Heartland Financial USA, Inc. 43.49 43.46 to 44.95
HomeTrust Bancshares, Inc. 28.10 28.08 to 28.88
Hoth Therapeutics, Inc. 1.16 1.16 to 1.20
Huntington Bancshares Incorporated 13.58 13.55 to 13.98
ImmuCell Corporation 4.56 4.56 to 4.70
Independent Bank Corporation 25.10 25.07 to 26.01
Independent Bank Group, Inc 45.26 45.15 to 47.08
Insmed, Inc. 23.60 23.58 to 24.34
Insulet Corporation 170.79 170.67 to 180.72
Invesco BuyBack Achievers ETF 103.28 103.17 to 104.82
Invesco Dividend Achievers ETF 42.33 42.30 to 42.98
Invesco DWA Emerging Markets Momentum ETF 21.49 21.45 to 21.77
Invesco DWA Energy Momentum ETF 47.14 47.09 to 47.95
Invesco DWA Utilities Momentum ETF 35.46 35.46 to 36.00
Invesco Global Water ETF 42.33 42.30 to 42.90
Invesco Golden Dragon China ETF 25.79 25.74 to 26.34
Invesco KBW High Dividend Yield Financial ETF 15.22 15.19 to 15.54
Invesco KBW Premium Yield Equity REIT ETF 17.31 17.27 to 17.71
Invesco KBW Property & Casualty Insurance ETF 104.97 104.78 to 107.16
Invesco Nasdaq Internet ETF 39.43 39.34 to 40.25
Invesco S&P SmallCap Financials ETF 47.19 47.17 to 48.00
Invesco S&P SmallCap Health Care ETF 42.70 42.63 to 43.44
Invesco Strategic US ETF 46.76 46.65 to 47.44
Invesco Water Resources ETF 67.15 67.13 to 68.46
Iridium Communications Inc 29.32 29.31 to 30.61
iShares Commodities Select Strategy ETF 27.11 27.05 to 27.49
iShares Core MSCI Total International Stock ETF 68.87 68.72 to 69.84
iShares Core S&P U.S. Value ETF 88.43 88.39 to 89.81
iShares ESG MSCI EAFE ETF 80.60 80.47 to 81.77
iShares ESG MSCI EM ETF 33.66 33.59 to 34.07
iShares ESG MSCI USA ETF 115.59 115.33 to 117.12
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 20.66 20.65 to 21.01
iShares Global Infrastructure ETF 49.62 49.55 to 50.35
iShares MSCI ACWI ex US Index Fund 54.20 54.08 to 55.00
iShares MSCI ACWI Index Fund 110.98 110.74 to 112.49
iShares MSCI EAFE Small-Cap ETF 63.38 63.24 to 64.29
iShares MSCI Emerging Markets Asia ETF 71.98 71.95 to 72.92
iShares MSCI Emerging Markets ex China ETF 58.28 58.20 to 59.00
iShares MSCI Europe Financials Sector Index Fund 23.72 23.68 to 24.02
iShares MSCI Global Gold Miners ETF 27.88 27.85 to 28.53
iShares MSCI Global Impact ETF 79.04 78.93 to 80.29
iShares MSCI New Zealand ETF 45.14 45.03 to 45.70
iShares MSCI Qatar ETF 16.95 16.95 to 17.24
iShares MSCI UAE ETF 14.00 14.00 to 14.17
iShares Preferred and Income Securities ETF 31.26 31.20 to 31.63
iShares Select Dividend ETF 122.40 122.26 to 124.29
JD.com, Inc. 31.20 31.15 to 32.33
Jewett-Cameron Trading Company 5.32 5.32 to 5.46
Kala Pharmaceuticals, Inc. 6.50 6.50 to 6.64
Kazia Therapeutics Limited 0.27 0.27 to 0.29
Kirkland's, Inc. 1.85 1.85 to 1.91
Lakeland Industries, Inc. 17.56 17.56 to 19.00
LCNB Corporation 14.27 14.26 to 14.68
Legg Mason Low Volatility High Dividend ETF 35.88 35.88 to 36.53
Legg Mason Small-Cap Quality Value ETF 39.80 39.80 to 40.49
Liberty Broadband Corporation 50.84 50.83 to 52.26
Liberty Broadband Corporation 50.59 50.54 to 51.79
Liberty Media Corporation 40.23 40.23 to 41.41
Liberty Media Corporation 37.80 37.77 to 38.83
Liberty Media Corporation 22.16 22.11 to 22.75
Lightbridge Corporation 2.76 2.76 to 2.96
LKQ Corporation 42.40 42.37 to 43.77
Loncar Cancer Immunotherapy ETF 14.59 14.57 to 14.95
Macatawa Bank Corporation 13.90 13.87 to 14.11
Marriott International 232.06 231.84 to 236.50
Masimo Corporation 124.75 124.48 to 127.27
MediciNova, Inc. 1.35 1.35 to 1.39
MEI Pharma, Inc. 3.14 3.14 to 3.20
Mercantile Bank Corporation 37.84 37.76 to 39.25
Merchants Bancorp 40.56 40.50 to 42.09
Mercury Systems Inc 31.48 31.44 to 32.26
Midland States Bancorp, Inc. 22.59 22.56 to 23.27
Mondelez International, Inc. 68.85 68.80 to 70.00
MongoDB, Inc. 355.18 354.61 to 379.06
Morningstar, Inc. 294.15 293.53 to 299.00
Mr. Cooper Group Inc. 81.69 81.60 to 83.86
MVB Financial Corp. 18.32 18.32 to 19.03
Nasdaq, Inc. 61.52 61.46 to 62.59
Nathan's Famous, Inc. 66.71 66.71 to 67.60
National Bankshares, Inc. 29.80 29.73 to 31.57
NetApp, Inc. 114.04 113.83 to 115.95
NetSol Technologies Inc. 2.61 2.61 to 2.73
New York Mortgage Trust, Inc. 5.77 5.77 to 6.11
News Corporation 25.88 25.83 to 26.66
Nexstar Media Group, Inc. 157.63 157.34 to 161.60
NICE Ltd 190.10 190.00 to 197.13
NMI Holdings Inc 32.57 32.50 to 33.49
Nordson Corporation 237.90 237.64 to 243.45
Northeast Bancorp 59.02 58.97 to 61.18
Norwood Financial Corp. 24.35 24.35 to 25.32
Nuveen NASDAQ 100 Dynamic Overwrite Fund 23.89 23.88 to 24.24
Omega Flex, Inc. 64.90 64.90 to 66.61
Open Text Corporation 30.35 30.28 to 31.27
OptimumBank Holdings, Inc. 4.28 4.28 to 4.36
Organovo Holdings, Inc. 0.99 0.99 to 1.04
Orion Energy Systems, Inc. 0.95 0.95 to 1.00
Oxford Lane Capital Corp. 5.40 5.39 to 5.51
P.A.M. Transportation Services, Inc. 16.67 16.65 to 18.37
Papa Murphy's Holdings, Inc. 13.29 13.26 to 13.84
Pathfinder Bancorp, Inc. 12.31 12.31 to 12.48
PAVmed Inc. 1.65 1.65 to 1.82
Paylocity Holding Corporation 164.19 164.12 to 169.79
PC Connection, Inc. 67.61 67.60 to 69.44
Penns Woods Bancorp, Inc. 19.49 19.45 to 20.32
Pepsico, Inc. 179.27 179.04 to 181.89
Perion Network Ltd 11.27 11.25 to 11.58
Pinnacle Financial Partners, Inc. 78.85 78.68 to 81.80
Pioneer Power Solutions, Inc. 3.73 3.73 to 3.86
Playa Hotels & Resorts N.V. 8.30 8.29 to 8.48
Plexus Corp. 111.42 111.40 to 114.20
PotlatchDeltic Corporation 42.75 42.66 to 43.64
Principal Financial Group Inc 81.42 81.31 to 83.15
Principal U.S. Mega-Cap Multi-Factor Index ETF 51.79 51.70 to 52.32
Prospect Capital Corporation 5.59 5.58 to 5.69
Reading International Inc 1.62 1.62 to 1.66
Regency Centers Corporation 59.27 59.24 to 60.27
Renasant Corporation 30.00 29.97 to 30.91
Research Frontiers Incorporated 1.86 1.86 to 1.95
Roku, Inc. 56.20 56.12 to 58.33
S&W Seed Company 0.31 0.31 to 0.37
Sanmina Corporation 66.76 66.71 to 68.59
SBA Communications Corporation 188.79 188.58 to 193.52
SCWorx Corp. 1.88 1.88 to 2.33
Seacoast Banking Corporation of Florida 23.16 23.11 to 23.97
Shore Bancshares Inc 11.27 11.25 to 11.53
SiNtx Technologies, Inc. 0.08 0.08 to 0.11
SS&C Technologies Holdings, Inc. 61.96 61.85 to 62.98
SSR Mining Inc. 5.33 5.32 to 5.54
Strata Skin Sciences, Inc. 0.37 0.37 to 0.38
Summit State Bank 9.27 9.27 to 9.72
Synchronoss Technologies, Inc. 9.92 9.92 to 10.50
T2 Biosystems, Inc. 5.16 5.16 to 5.68
TD Ameritrade Holding Corporation 1.69 1.69 to 1.72
Texas Instruments Incorporated 197.29 196.84 to 202.95
TFS Financial Corporation 12.81 12.81 to 13.14
TG Therapeutics, Inc. 16.98 16.95 to 17.71
The RMR Group Inc. 23.26 23.22 to 23.74
Tiziana Life Sciences plc 0.74 0.74 to 0.82
Tonix Pharmaceuticals Holding Corp. 0.17 0.17 to 0.20
TripAdvisor, Inc. 17.77 17.76 to 18.72
Ulta Beauty, Inc. 376.14 376.02 to 380.80
Union Bankshares, Inc. 23.59 23.59 to 24.01
United Bankshares, Inc. 32.66 32.61 to 33.56
United States Lime & Minerals, Inc. 351.82 351.82 to 362.16
Univest Financial Corporation 22.16 22.14 to 22.66
Urban One, Inc. 1.56 1.56 to 1.68
Valley National Bancorp 22.04 22.04 to 22.63
Vanguard Global ex-U.S. Real Estate ETF 41.54 41.47 to 42.17
Vanguard International Dividend Appreciation ETF 80.65 80.46 to 81.57
Vanguard International High Dividend Yield ETF 70.23 70.13 to 71.20
Vanguard Russell 1000 ETF 238.78 238.29 to 242.38
Vanguard Russell 1000 Value ETF 77.09 77.02 to 78.30
Vanguard Russell 3000 ETF 233.05 232.60 to 236.38
Vanguard Total International Stock ETF 61.15 61.05 to 61.99
VBI Vaccines, Inc. 0.63 0.63 to 0.66
Vericel Corporation 47.99 47.96 to 51.22
Viacom Inc. 10.71 10.71 to 10.97
VictoryShares Dividend Accelerator ETF 48.70 48.68 to 49.39
VictoryShares US 500 Enhanced Volatility Wtd ETF 64.52 64.46 to 65.45
VictoryShares US 500 Volatility Wtd ETF 79.67 79.53 to 80.77
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 58.96 58.92 to 59.83
VictoryShares US Large Cap High Div Volatility Wtd ETF 61.52 61.52 to 62.55
VictoryShares US Multi-Factor Minimum Volatility ETF 44.50 44.47 to 44.95
VictoryShares US Small Cap High Div Volatility Wtd ETF 54.21 54.09 to 55.34
VictoryShares US Small Cap Volatility Wtd ETF 67.78 67.78 to 68.88
Village Farms International, Inc. 1.15 1.15 to 1.24
Viper Energy Partners LP 37.43 37.35 to 38.10
VSE Corporation 77.34 77.17 to 79.24
Washington Trust Bancorp, Inc. 26.15 26.12 to 27.51
WAVE Life Sciences Ltd. 6.09 6.09 to 6.51
West Bancorporation 17.05 17.03 to 17.73
WhiteHorse Finance, Inc. 13.16 13.13 to 13.30
WisdomTree China ex-State-Owned Enterprises Fund 28.91 28.87 to 29.32
WisdomTree U.S. Quality Dividend Growth Fund 75.83 75.71 to 76.88
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 47.96 47.85 to 48.72
Xcel Energy Inc. 54.05 54.02 to 55.09
XOMA Corporation 25.08 25.08 to 25.80
Zillow Group, Inc. 39.88 39.86 to 41.76
A.O Smith Corporation 84.07 83.88 to 85.38
Aberdeen Japan Equity Fund, Inc. 5.83 5.82 to 5.90
Aberdeen Total Dynamic Dividend Fund 8.25 8.25 to 8.43
Adams Diversified Equity Fund, Inc. 19.96 19.95 to 20.25
Adams Natural Resources Fund, Inc. 22.97 22.95 to 23.35
Affiliated Managers Group, Inc. 157.14 156.92 to 160.28
Agree Realty Corporation 59.00 58.97 to 60.00
Albemarle Corporation 122.95 122.67 to 126.76
Alliance World Dollar Government Fund II 10.64 10.62 to 10.78
AllianceBernstein Holding L.P. 33.37 33.33 to 34.54
AllianzGI Convertible & Income Fund 3.16 3.16 to 3.25
AllianzGI Convertible & Income Fund II 2.81 2.81 to 2.89
AllianzGI Diversified Income & Convertible Fund 22.19 22.14 to 22.75
AllianzGI Equity & Convertible Income Fund 22.32 22.27 to 22.68
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.19 12.19 to 12.49
Ambev S.A. 2.28 2.28 to 2.32
AMC Entertainment Holdings, Inc. 4.55 4.55 to 5.18
Ameren Corporation 71.50 71.48 to 72.77
American Electric Power Company, Inc. 89.28 89.21 to 91.13
American Express Company 235.46 235.12 to 240.83
American Financial Group, Inc. 128.57 128.45 to 131.19
American Midstream Partners, LP 32.67 32.67 to 33.00
American Tower Corporation (REIT) 186.60 186.51 to 191.57
American Water Works 128.60 128.40 to 132.84
AMTEK, Inc. 172.72 172.62 to 176.06
Annaly Capital Management Inc 19.32 19.28 to 19.90
Aon plc 279.30 278.79 to 283.93
Apollo Commercial Real Estate Finance 10.17 10.15 to 10.40
Apollo Senior Floating Rate Fund Inc. 14.72 14.71 to 14.95
Apple Hospitality REIT, Inc. 14.34 14.32 to 14.57
Arch Coal, Inc. 168.43 168.21 to 175.06
Archer-Daniels-Midland Company 60.72 60.62 to 62.48
Archrock, Inc. 19.53 19.49 to 20.00
Arcos Dorados Holdings Inc. 9.83 9.83 to 10.38
Arrow Electronics, Inc. 130.44 130.33 to 134.39
Arthur J. Gallagher & Co. 250.96 250.42 to 257.09
Ashland Global Holdings Inc. 98.04 97.86 to 99.97
Assured Guaranty Ltd. 75.22 75.09 to 76.42
Astrazeneca PLC 78.18 78.10 to 79.36
AT&T Inc. 22.47 22.44 to 22.89
Atmos Energy Corporation 113.99 113.85 to 116.56
AvalonBay Communities, Inc. 193.96 193.67 to 197.19
Avery Dennison Corporation 227.03 226.62 to 229.75
Axalta Coating Systems Ltd. 34.91 34.86 to 35.54
Axis Capital Holdings Limited 71.45 71.34 to 72.65
Azul S.A. 5.67 5.67 to 5.88
BankUnited, Inc. 28.19 28.14 to 29.13
Barings BDC, Inc. 9.75 9.74 to 9.86
Berkshire Hathaway Inc. 612320.00 612055.00 to 625500.00
Berry Global Group, Inc. 58.61 58.52 to 60.30
Black Stone Minerals, L.P. 15.82 15.82 to 16.16
Blackrock Capital and Income Strategies Fund Inc 19.17 19.15 to 19.43
Blackrock Core Bond Trust 10.56 10.56 to 10.69
Blackrock Corporate High Yield Fund, Inc. 9.71 9.69 to 9.82
BlackRock Multi-Sector Income Trust 15.06 15.06 to 15.26
BlackRock Resources 9.29 9.29 to 9.50
BlackRock Science and Technology Trust 36.68 36.63 to 37.21
BlackRock Utility, Infrastructure & Power Opportun 22.18 22.16 to 22.53
Booz Allen Hamilton Holding Corporation 152.36 152.05 to 154.70
Boston Scientific Corporation 74.38 74.29 to 75.52
Boyd Gaming Corporation 51.51 51.45 to 53.57
Brasilagro Cia Brasileira De Propriedades Agricolas 4.86 4.85 to 4.93
Braskem S.A. 7.45 7.44 to 7.76
BrightView Holdings, Inc. 13.75 13.74 to 14.15
British American Tobacco p.l.c. 30.73 30.70 to 31.32
Brixmor Property Group Inc. 21.87 21.87 to 22.31
Brown & Brown, Inc. 89.11 88.99 to 91.18
BWX Technologies, Inc. 87.68 87.51 to 89.00
CABCO Series 2004-101 Trust 18.89 18.86 to 19.30
Cable One, Inc. 338.00 337.84 to 356.79
Carnival Corporation 14.78 14.77 to 15.74
Carnival Corporation 13.41 13.38 to 14.26
CBRE Group, Inc. 87.65 87.51 to 90.07
Cementos Pacasmayo S.A.A. 5.46 5.45 to 5.74
CenterPoint Energy, Inc. 29.35 29.32 to 30.03
Chimera Investment Corporation 11.65 11.63 to 13.00
China Green Agriculture, Inc. 2.79 2.79 to 2.84
Choice Hotels International, Inc. 115.08 115.07 to 117.96
Chubb Limited 263.08 262.52 to 268.75
Clear Channel Outdoor Holdings, Inc. 1.47 1.47 to 1.54
ClearBridge MLP and Midstream Fund Inc. 46.50 46.42 to 47.16
ClearBridge MLP and Midstream Total Return Fund In 41.61 41.59 to 42.91
Clorox Company (The) 131.29 131.03 to 133.52
CMS Energy Corporation 60.87 60.75 to 61.72
CMS Energy Corporation 23.23 23.21 to 23.52
CNO Financial Group, Inc. 28.08 28.02 to 28.52
Cohen & Steers Closed-End Opportunity Fund, Inc. 11.65 11.64 to 11.90
Cohen & Steers Infrastructure Fund, Inc 22.97 22.95 to 23.47
Cohen & Steers Quality Income Realty Fund Inc 11.39 11.39 to 11.64
Cohen & Steers REIT and Preferred and Income Fund, 20.18 20.14 to 20.50
Cohen & Steers Select Preferred and Income Fund, Inc. 19.14 19.14 to 19.42
Colonial Intermediate High Income Fund 1.68 1.68 to 1.70
Columbia Seligman Premium Technology Growth Fund, Inc 32.00 31.98 to 32.54
Community Bank System, Inc. 46.41 46.35 to 47.53
Companhia Paranaense de Energia (COPEL) 7.25 7.25 to 7.37
Consolidated Edison Inc 93.87 93.74 to 95.76
Contura Energy, Inc. 27.07 27.05 to 27.73
Copa Holdings, S.A. 98.41 98.28 to 103.01
Corning Incorporated 36.12 36.08 to 36.59
CubeSmart 42.04 42.04 to 43.06
Cullen/Frost Bankers, Inc. 101.83 101.79 to 104.00
Danaher Corporation 261.40 261.10 to 267.19
Deere & Company 379.24 378.72 to 387.57
Despegar.com, Corp. 14.53 14.50 to 15.11
Deutsche Bank AG 16.70 16.66 to 16.94
Devon Energy Corporation 48.23 48.13 to 49.34
Diageo plc 136.89 136.76 to 138.84
Dollar General Corporation 139.12 138.84 to 142.90
Domino's Pizza Inc 502.13 501.21 to 513.38
Donaldson Company, Inc. 73.72 73.70 to 75.06
DoubleLine Opportunistic Credit Fund 14.97 14.95 to 15.13
Dover Corporation 184.28 184.03 to 187.74
DTE Energy Company 112.06 112.02 to 114.48
Duff & Phelps Global Utility Income Fund Inc. 9.87 9.86 to 10.07
Duff & Phelps Utilities Income, Inc. 8.61 8.60 to 8.78
Duke Energy Corporation 101.79 101.61 to 103.15
Dynex Capital, Inc. 12.00 11.98 to 12.32
Easterly Government Properties, Inc. 11.62 11.60 to 11.91
EastGroup Properties, Inc. 160.87 160.75 to 165.99
Eaton Vance Corporation 8.07 8.06 to 8.21
Eaton Vance Enhance Equity Income Fund 18.32 18.28 to 18.62
Eaton Vance Tax Advantaged Dividend Income Fund 23.42 23.40 to 24.00
Eaton Vance Tax-Advantage Global Dividend Opp 25.20 25.16 to 25.74
Eaton Vance Tax-Managed Buy-Write Income Fund 13.60 13.60 to 13.85
Eaton Vance Tax-Managed Diversified Equity Income Fund 13.46 13.43 to 13.65
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.19 8.17 to 8.34
Edison International 74.25 74.17 to 75.20
El Paso Electric Company 17.19 17.15 to 18.09
Elastic N.V. 106.05 105.80 to 109.59
Eldorado Gold Corporation 15.34 15.33 to 15.81
Emerson Electric Company 112.49 112.34 to 115.62
Enbridge Inc 35.97 35.89 to 36.77
Endeavour Silver Corporation 3.64 3.64 to 3.78
EnLink Midstream, LLC 12.86 12.83 to 13.31
Entergy Corporation 109.40 109.34 to 112.13
Entergy Mississippi, LLC 21.47 21.43 to 21.93
Entergy New Orleans, LLC 22.53 22.49 to 22.98
EOG Resources, Inc. 124.03 123.88 to 127.30
EPR Properties 40.48 40.48 to 41.32
Equinor ASA 28.53 28.51 to 29.27
Equity Lifestyle Properties, Inc. 62.30 62.20 to 63.93
Essex Property Trust, Inc. 257.97 257.88 to 263.36
Estee Lauder Companies, Inc. (The) 126.13 125.93 to 131.00
European Equity Fund, Inc. (The) 9.11 9.11 to 9.25
Evergy, Inc. 53.41 53.40 to 54.70
Eversource Energy 57.53 57.45 to 59.30
Exelon Corporation 37.03 36.99 to 37.80
Extra Space Storage Inc 142.63 142.42 to 146.16
Exxon Mobil Corporation 113.51 113.36 to 117.51
FactSet Research Systems Inc. 436.36 436.28 to 447.59
Fair Isaac Corporation 1353.18 1353.09 to 1381.35
Federal Realty Investment Trust 98.65 98.61 to 101.08
Fidelity National Financial, Inc. 49.91 49.87 to 51.16
First American Corporation (The) 54.26 54.21 to 56.17
First Industrial Realty Trust, Inc. 46.27 46.23 to 48.05
First Trust 18.90 18.90 to 19.22
First Trust High Income Long Short Fund 11.78 11.77 to 11.96
FirstEnergy Corp. 39.14 39.12 to 39.72
Five Point Holdings, LLC 3.10 3.10 to 3.26
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 18.55 18.55 to 18.82
Flaherty & Crumrine Preferred Securities Income Fund Inc 14.42 14.42 to 14.59
Flaherty & Crumrine Total Return Fund Inc 15.16 15.16 to 15.36
Fluor Corporation 40.25 40.20 to 40.98
Fortive Corporation 75.58 75.52 to 77.10
Fortress Transportation and Infrastructure Investors LLC 80.55 80.41 to 82.94
Franklin Universal Trust 6.80 6.80 to 6.87
Frank's International N.V. 150.20 149.90 to 152.92
FS KKR Capital Corp. 19.90 19.89 to 20.12
FTI Consulting, Inc. 218.83 218.41 to 224.93
FutureFuel Corp. 4.61 4.61 to 4.75
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.62 3.62 to 3.70
Gabelli Dividend 22.43 22.41 to 23.00
Gabelli Global Small and Mid Cap Value Trust (The) 11.58 11.57 to 11.85
GAMCO Natural Resources, Gold & Income Tust 5.41 5.40 to 5.50
Generac Holdlings Inc. 144.14 144.01 to 152.26
General American Investors, Inc. 47.80 47.70 to 48.71
Genuine Parts Company 145.65 145.56 to 149.01
Geopark Ltd 9.79 9.77 to 10.17
Goldman Sachs Group, Inc. (The) 458.15 457.41 to 464.31
Granite Real Estate Inc. 49.94 49.94 to 51.06
GreenTree Hospitality Group Ltd. 2.90 2.90 to 3.10
Harmony Gold Mining Company Limited 9.14 9.12 to 9.75
Hartford Financial Services Group, Inc. (The) 100.65 100.48 to 102.35
Helmerich & Payne, Inc. 37.10 37.01 to 37.84
Hercules Capital, Inc. 19.04 19.03 to 19.38
Hershey Company (The) 201.04 200.91 to 204.89
High Income Securities Fund 6.65 6.64 to 6.75
Honda Motor Company, Ltd. 32.71 32.65 to 33.15
Honeywell International Inc. 199.39 199.22 to 201.55
Hormel Foods Corporation 34.75 34.70 to 35.33
HP Inc. 32.65 32.59 to 33.38
HSBC Holdings plc 43.80 43.79 to 44.37
Hyatt Hotels Corporation 146.82 146.74 to 150.53
IDACORP, Inc. 94.93 94.78 to 97.22
Independence Contract Drilling, Inc. 1.47 1.47 to 1.56
ING Group, N.V. 17.64 17.62 to 17.89
Intercontinental Hotels Group 99.12 99.12 to 101.85
International Business Machines Corporation 170.67 170.44 to 175.46
Interpublic Group of Companies, Inc. (The) 31.40 31.37 to 31.99
Invesco High Income Trust II 10.53 10.53 to 10.66
INVESCO MORTGAGE CAPITAL INC 8.87 8.86 to 9.21
Invesco Municipal Income Opportunities Trust 6.22 6.21 to 6.34
Invitation Homes Inc. 34.52 34.51 to 35.08
Iron Mountain Incorporated 79.28 79.14 to 81.15
J. Jill, Inc. 31.43 31.39 to 32.77
Japan Smaller Capitalization Fund Inc 7.65 7.64 to 7.74
Jefferies Financial Group Inc. 45.88 45.80 to 46.93
John Hancock Financial Opportunities Fund 27.72 27.66 to 28.85
John Hancock Hedged Equity & Income Fund 10.43 10.42 to 10.56
John Hancock Pfd Income Fund II 16.54 16.51 to 17.29
John Hancock Preferred Income Fund 16.35 16.33 to 16.76
John Hancock Preferred Income Fund III 15.21 15.20 to 15.49
John Hancock Premium Dividend Fund 11.52 11.50 to 11.75
Johnson & Johnson 149.70 149.38 to 152.84
KeyCorp 14.46 14.43 to 15.09
Keysight Technologies Inc. 143.84 143.51 to 148.84
Kimberly-Clark Corporation 131.84 131.57 to 133.29
Kimco Realty Corporation 18.57 18.56 to 18.94
Kinder Morgan, Inc. 19.08 19.05 to 19.43
Korea Fund, Inc. (The) 23.61 23.61 to 24.09
Laboratory Corporation of America Holdings 197.09 197.01 to 201.16
Lamb Weston Holdings, Inc. 87.74 87.57 to 88.89
Leggett & Platt, Incorporated 10.71 10.71 to 11.21
Lexington Realty Trust 8.52 8.50 to 8.75
LG Display Co., Ltd. 3.58 3.58 to 3.76
Lions Gate Entertainment Corporation 10.18 10.18 to 10.46
Lions Gate Entertainment Corporation 9.48 9.46 to 9.77
Lithia Motors, Inc. 254.17 254.12 to 261.98
Lloyds Banking Group Plc 2.77 2.77 to 2.83
Loews Corporation 74.16 74.03 to 75.78
Louisiana-Pacific Corporation 88.50 88.45 to 90.11
LyondellBasell Industries NV 97.42 97.32 to 98.49
Macquarie First Trust Global 7.54 7.53 to 7.64
Magna International, Inc. 44.76 44.73 to 46.32
Main Street Capital Corporation 47.85 47.82 to 48.58
Manchester United Ltd. 16.55 16.55 to 16.82
Marriot Vacations Worldwide Corporation 90.22 90.05 to 92.87
Marsh & McLennan Companies, Inc. 207.99 207.78 to 210.40
Mastercard Incorporated 451.21 450.44 to 458.05
McCormick & Company, Incorporated 72.15 72.06 to 73.93
McDonald's Corporation 257.93 257.60 to 265.62
Medtronic plc 81.38 81.22 to 84.11
Metropolitan Bank Holding Corp. 43.50 43.45 to 45.25
MGIC Investment Corporation 20.39 20.39 to 20.89
Mid-America Apartment Communities, Inc. 132.92 132.83 to 135.85
Miller/Howard High Income Equity Fund 11.00 11.00 to 11.28
Mizuho Financial Group, Inc. 4.00 4.00 to 4.06
MOGU Inc. 2.00 2.00 to 2.14
Moody's Corporation 407.02 406.55 to 415.66
Morgan Stanley China A Share Fund Inc. 12.25 12.23 to 12.47
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.14 7.14 to 7.23
Mosaic Company (The) 31.04 30.99 to 32.10
Motorola Solutions, Inc. 363.35 362.55 to 369.84
MSCI Inc 490.40 489.82 to 507.80
National Retail Properties 41.11 41.10 to 41.84
National Storage Affiliates Trust 35.98 35.96 to 37.16
New Germany Fund, Inc. (The) 8.70 8.69 to 8.79
NewJersey Resources Corporation 42.46 42.36 to 43.47
NiSource, Inc 28.08 28.06 to 28.72
Noble Corporation 45.70 45.69 to 47.03
Nokia Corporation 3.85 3.85 to 3.92
Nomura Holdings Inc ADR 5.97 5.96 to 6.11
North American Construction Group Ltd. 19.74 19.71 to 20.01
Northrop Grumman Corporation 467.21 466.24 to 475.05
Northwest Natural Holding Company 36.73 36.68 to 37.98
NorthWestern Corporation 51.17 51.08 to 52.15
Nuveen California Municipal Value Fund, Inc. 8.42 8.41 to 8.56
Nuveen Core Equity Alpha Fund 14.23 14.20 to 14.60
Nuveen Dow 30SM Dynamic Overwrite Fund 14.07 14.07 to 14.29
Nuveen Insured California Select Tax-Free Income Portfolio 12.89 12.89 to 13.15
Nuveen Insured New York Select Tax-Free Income Portfolio 11.66 11.66 to 11.83
Nuveen Missouri Quality Municipal Income Fund 10.02 10.02 to 10.12
Nuveen Pennsylvania Quality Municipal Income Fund 11.69 11.67 to 11.85
Nuveen Real Estate Fund 7.38 7.37 to 7.51
Nuveen S&P 500 Buy-Write Income Fund 13.11 13.09 to 13.43
Nuveen S&P 500 Dynamic Overwrite Fund 15.71 15.70 to 15.90
nVent Electric plc 82.36 82.31 to 84.79
OGE Energy Corp 35.62 35.61 to 36.26
Old Republic International Corporation 31.30 31.24 to 31.76
Olin Corporation 53.81 53.68 to 54.76
Omega Healthcare Investors, Inc. 31.32 31.31 to 31.93
ONE Gas, Inc. 60.37 60.27 to 62.31
ONEOK, Inc. 80.19 80.17 to 81.97
Orchid Island Capital, Inc. 8.41 8.40 to 8.64
Pacific Gas & Electric Co. 18.38 18.37 to 18.68
Parker-Hannifin Corporation 526.57 525.31 to 548.62
Paycom Software, Inc. 174.44 174.40 to 181.73
Pearson, Plc 11.95 11.93 to 12.07
PennyMac Mortgage Investment Trust 13.42 13.40 to 13.86
Penumbra, Inc. 190.69 190.58 to 199.69
Petroleo Brasileiro S.A.- Petrobras 14.89 14.86 to 15.28
Pfizer, Inc. 28.69 28.67 to 29.43
Phoenix New Media Limited 1.83 1.83 to 1.94
Physicians Realty Trust 19.04 19.01 to 19.59
PIMCO New York Municipal Income Fund III 5.76 5.76 to 5.83
PIMCO Strategic Income Fund, Inc. 5.96 5.96 to 6.08
Pinnacle West Capital Corporation 76.48 76.42 to 77.40
Plains Group Holdings, L.P. 18.05 18.04 to 18.44
PNC Financial Services Group, Inc. (The) 152.77 152.66 to 156.49
PNM Resources, Inc. (Holding Co.) 36.83 36.75 to 37.47
POSCO 70.34 70.22 to 71.77
PPG Industries, Inc. 131.02 130.88 to 135.43
PPL Corporation 28.78 28.75 to 29.36
Primerica, Inc. 225.58 225.16 to 230.38
Principal Real Estate Income Fund 10.03 10.02 to 10.17
Procter & Gamble Company (The) 165.49 165.32 to 168.11
Progressive Corporation (The) 203.18 203.02 to 207.47
Prologis, Inc. 105.64 105.40 to 109.40
Prosperity Bancshares, Inc. 61.93 61.82 to 63.28
Prudential Financial, Inc. 117.85 117.62 to 119.28
Public Storage 274.36 274.24 to 282.51
Qudian Inc. 1.72 1.72 to 1.89
Rayonier Inc. 29.34 29.31 to 29.87
Realty Income Corporation 52.31 52.28 to 53.73
Regis Corporation 5.10 5.10 to 5.36
Rexford Industrial Realty, Inc. 44.05 44.02 to 45.79
RiverNorth Opportunities Fund, Inc. 12.03 12.02 to 12.17
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.48 8.47 to 8.59
Rockwell Automation, Inc. 262.04 261.83 to 272.79
Royce Micro-Cap Trust, Inc. 9.57 9.55 to 9.77
Seabridge Gold, Inc. 14.39 14.37 to 14.88
Sempra Energy 75.86 75.85 to 77.03
Sherwin-Williams Company (The) 303.09 302.86 to 307.76
Simon Property Group, Inc. 144.66 144.56 to 146.48
Smith & Nephew SNATS, Inc. 24.65 24.60 to 25.22
Sonoco Products Company 60.64 60.63 to 61.37
Southern Company (The) 77.17 77.12 to 78.34
Spire Inc. 60.26 60.13 to 61.65
Spirit Aerosystems Holdings, Inc. 30.18 30.15 to 31.60
Sprint Corporation 21.72 21.71 to 22.69
Stag Industrial, Inc. 35.13 35.08 to 35.99
Stantec Inc 79.46 79.28 to 81.03
Stifel Financial Corporation 80.89 80.82 to 81.96
Stone Harbor Emerging Markets Income Fund 5.48 5.47 to 5.60
Stryker Corporation 330.12 329.87 to 335.61
Sun Communities, Inc. 118.30 118.21 to 122.53
Sun Life Financial Inc. 50.33 50.23 to 51.23
Sunoco LP 49.87 49.82 to 51.22
Taiwan Fund, Inc. (The) 40.21 40.16 to 40.79
Targa Resources, Inc. 113.85 113.75 to 116.26
TE Connectivity Ltd. 150.00 149.83 to 152.32
TEGNA Inc. 14.04 14.02 to 14.43
Tekla Healthcare Investors 16.62 16.60 to 16.84
Tekla Healthcare Opportunies Fund 20.04 20.04 to 20.40
Tekla Life Sciences Investors 13.47 13.45 to 13.61
Tekla World Healthcare Fund 12.66 12.65 to 12.89
Telefonica Brasil S.A. 8.85 8.85 to 8.99
Templeton Emerging Markets Fund 12.34 12.34 to 12.50
Templeton Emerging Markets Income Fund, Inc. 5.42 5.42 to 5.56
Tenet Healthcare Corporation 128.98 128.75 to 130.84
The Cooper Companies, Inc. 94.44 94.26 to 96.55
The Gabelli Healthcare & Wellness Trust 9.55 9.53 to 9.75
Tortoise Energy Independence Fund, Inc. 33.65 33.65 to 34.31
Tortoise Pipeline & Energy Fund, Inc. 33.62 33.60 to 34.60
Tortoise Power and Energy Infrastructure Fund, Inc 15.46 15.46 to 15.96
Townsquare Media, Inc. 11.00 10.99 to 11.24
Toyota Motor Corp Ltd Ord 214.72 214.31 to 218.09
TPG Specialty Lending, Inc. 21.34 21.31 to 21.60
TransCanada Corporation 38.12 38.06 to 39.00
Tri Continental Corporation 30.53 30.50 to 30.87
TriplePoint Venture Growth BDC Corp. 9.33 9.32 to 9.54
UDR, Inc. 38.81 38.80 to 39.49
Unilever PLC 54.37 54.30 to 54.98
United Parcel Service, Inc. 139.10 139.03 to 143.18
USA Compression Partners, LP 23.97 23.97 to 24.53
Valvoline Inc. 39.97 39.95 to 41.34
Ventas, Inc. 47.19 47.17 to 48.60
Vermilion Energy Inc. 11.95 11.93 to 12.47
VICI Properties Inc. 28.60 28.58 to 29.51
Voya Asia Pacific High Dividend Equity Income Fund 6.26 6.25 to 6.37
Voya Emerging Markets High Income Dividend Equity Fund 5.33 5.33 to 5.42
Voya Financial, Inc. 73.00 72.98 to 75.00
Voya Global Advantage and Premium Opportunity Fund 8.77 8.76 to 8.92
Voya Infrastructure, Industrials and Materials Fund 10.18 10.17 to 10.42
W&T Offshore, Inc. 2.18 2.18 to 2.30
W.P. Carey Inc. 57.33 57.22 to 59.06
W.W. Grainger, Inc. 954.70 952.53 to 968.96
Webster Financial Corporation 43.84 43.76 to 45.26
WEC Energy Group, Inc. 80.67 80.53 to 82.15
Wells Fargo Global Dividend Opportunity Fund 4.76 4.75 to 4.87
Welltower Inc. 99.96 99.77 to 102.00
WESCO International, Inc. 186.62 186.46 to 191.82
West Pharmaceutical Services, Inc. 328.59 328.01 to 335.29
Western Asset Emerging Markets Debt Fund Inc 9.36 9.35 to 9.49
Western Asset Global High Income Fund Inc 6.98 6.97 to 7.05
Western Asset Municipal High Income Fund, Inc. 6.66 6.66 to 6.75
Westwood Holdings Group Inc 12.55 12.55 to 12.80
Weyerhaeuser Company 30.11 30.05 to 30.62
Williams Companies, Inc. (The) 40.11 40.02 to 40.88
Wyndham Hotels & Resorts, Inc. 69.33 69.30 to 70.42
Xylem Inc. 143.72 143.41 to 145.89
YPF Sociedad Anonima 21.35 21.35 to 22.25
Zimmer Biomet Holdings, Inc. 115.85 115.78 to 119.06
Back to top | Use Dark Theme