logo munafa.biz
NEWS Gainers Losers
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4233 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 20.00 19.36 to 21.36
1-800 FLOWERS.COM, Inc. 28.53 28.14 to 29.10
21Vianet Group, Inc. 38.72 37.08 to 39.69
2U, Inc. 41.71 41.20 to 43.43
360 Finance, Inc. 25.75 25.16 to 26.99
51job, Inc. 66.00 65.51 to 67.07
Abeona Therapeutics Inc. 2.34 2.32 to 2.58
Abraxas Petroleum Corporation 3.93 3.89 to 4.23
AC Immune SA 7.59 7.57 to 7.85
Acacia Research Corporation 7.12 7.08 to 7.42
ACADIA Pharmaceuticals Inc. 49.56 48.56 to 49.91
Acasti Pharma, Inc. 0.74 0.73 to 0.77
Accelerate Diagnostics, Inc. 10.16 9.99 to 10.56
AcelRx Pharmaceuticals, Inc. 1.97 1.90 to 2.01
Acer Therapeutics Inc. 3.25 3.11 to 3.29
Aceto Corporation 15.60 14.62 to 15.88
Achieve Life Sciences, Inc. 11.62 11.43 to 12.24
ACI Worldwide, Inc. 39.36 38.78 to 39.99
ACM Research, Inc. 107.69 100.80 to 108.58
Acorda Therapeutics, Inc. 5.95 5.71 to 6.28
Activision Blizzard, Inc 98.72 96.89 to 98.92
Adamas Pharmaceuticals, Inc. 5.03 4.78 to 5.25
Adamis Pharmaceuticals Corporation 1.12 1.11 to 1.17
Adaptimmune Therapeutics plc 5.73 5.62 to 5.99
Addus HomeCare Corporation 102.46 101.75 to 108.38
ADDvantage Technologies Group, Inc. 3.08 3.01 to 3.10
Adial Pharmaceuticals, Inc 2.39 2.34 to 2.61
Adial Pharmaceuticals, Inc 0.65 0.65 to 0.81
ADMA Biologics Inc 2.42 2.32 to 2.46
Adobe Inc. 469.57 462.65 to 470.50
Advanced Micro Devices, Inc. 86.39 83.97 to 86.50
Advaxis, Inc. 0.88 0.87 to 0.92
AdvisorShares Dorsey Wright Micro-Cap ETF 37.25 36.00 to 37.31
AdvisorShares Dorsey Wright Short ETF 9.79 9.69 to 9.79
Aehr Test Systems 3.09 2.92 to 3.17
AeroVironment, Inc. 115.45 111.05 to 115.78
Aerpio Pharmaceuticals, Inc. 1.76 1.73 to 1.82
AEterna Zentaris Inc. 1.15 1.13 to 1.25
Aethlon Medical, Inc. 2.30 2.25 to 2.36
Agenus Inc. 3.96 3.94 to 4.12
Agile Therapeutics, Inc. 3.02 2.87 to 3.03
Agios Pharmaceuticals, Inc. 47.51 46.23 to 49.16
AGNC Investment Corp. 15.96 15.96 to 16.37
AgroFresh Solutions, Inc. 2.43 2.40 to 2.52
Aileron Therapeutics, Inc. 1.67 1.52 to 1.68
Air Transport Services Group, Inc 26.69 26.62 to 27.21
Airgain, Inc. 24.19 23.00 to 24.25
Akamai Technologies, Inc. 95.94 94.50 to 96.57
Akebia Therapeutics, Inc. 3.37 3.33 to 3.56
Akers Biosciences Inc. 3.39 3.33 to 3.44
Alarm.com Holdings, Inc. 93.97 89.43 to 94.61
Alberton Acquisition Corporation 11.62 11.16 to 11.62
Alberton Acquisition Corporation 0.69 0.65 to 0.70
Alberton Acquisition Corporation 0.81 0.76 to 0.85
Aldeyra Therapeutics, Inc. 12.20 11.94 to 12.83
Alector, Inc. 17.43 17.24 to 18.95
Alexion Pharmaceuticals, Inc. 151.97 151.44 to 153.58
Alico, Inc. 29.62 29.54 to 30.43
Align Technology, Inc. 565.11 557.79 to 577.80
Alimera Sciences, Inc. 8.31 7.63 to 8.54
Alithya Group inc. 2.26 2.17 to 2.38
ALJ Regional Holdings, Inc. 1.50 1.43 to 1.54
Alkermes plc 19.20 18.98 to 19.60
Allakos Inc. 118.29 117.44 to 127.05
Allena Pharmaceuticals, Inc. 1.74 1.71 to 1.80
Alliance Resource Partners, L.P. 6.10 6.00 to 6.28
Alliant Energy Corporation 47.09 46.55 to 47.64
Allied Healthcare Products, Inc. 5.04 4.90 to 5.20
Allscripts Healthcare Solutions, Inc. 15.57 15.45 to 15.94
Alnylam Pharmaceuticals, Inc. 148.75 147.95 to 151.35
Alphabet Inc. 2081.51 2046.10 to 2086.52
Alphabet Inc. 2069.66 2034.42 to 2076.23
Altimmune, Inc. 16.41 15.65 to 17.07
Altisource Portfolio Solutions S.A. 10.20 10.12 to 10.47
Altus Midstream Company 51.62 49.69 to 53.50
Amarin Corporation plc 6.19 6.17 to 6.99
Amazon.com, Inc. 3146.14 3097.99 to 3149.56
Ambarella, Inc. 118.80 115.09 to 120.45
Amdocs Limited 77.27 76.45 to 77.57
Amedisys Inc 255.15 254.36 to 265.61
America First Multifamily Investors, L.P. 4.58 4.56 to 4.78
America Movil, S.A.B. de C.V. 13.09 12.90 to 13.24
American Resources Corporation 5.05 4.93 to 5.53
AmeriServ Financial Inc. 3.83 3.69 to 3.92
Amgen Inc. 227.04 225.23 to 227.93
Amicus Therapeutics, Inc. 11.79 11.69 to 12.49
Amphastar Pharmaceuticals, Inc. 17.48 17.41 to 18.03
Amtech Systems, Inc. 10.16 9.87 to 10.21
Analog Devices, Inc. 158.59 155.03 to 158.78
AnaptysBio, Inc. 28.05 27.60 to 29.95
Anchiano Therapeutics Ltd. 3.75 3.59 to 3.84
ANI Pharmaceuticals, Inc. 30.05 29.02 to 30.76
Anixa Biosciences, Inc. 5.14 5.01 to 5.29
ANSYS, Inc. 346.11 345.05 to 352.49
Antares Pharma, Inc. 4.50 4.29 to 4.51
AppFolio, Inc. 161.97 160.16 to 169.92
Appian Corporation 186.98 173.49 to 187.37
Apple Inc. 127.79 122.79 to 127.93
Applied DNA Sciences Inc 8.66 8.55 to 9.13
Applied Genetic Technologies Corporation 5.51 5.25 to 5.75
Applied Optoelectronics, Inc. 9.02 8.82 to 9.64
Aptevo Therapeutics Inc. 32.50 32.26 to 33.90
Aptinyx Inc. 3.72 3.61 to 3.81
Aptorum Group Limited 3.10 3.08 to 3.28
Aptose Biosciences, Inc. 4.04 3.93 to 4.08
Aqua Metals, Inc. 5.17 4.92 to 5.27
AquaBounty Technologies, Inc. 7.27 7.14 to 7.63
Aquestive Therapeutics, Inc. 5.29 4.75 to 5.34
Aravive, Inc. 6.85 6.84 to 7.45
Arbutus Biopharma Corporation 3.84 3.74 to 3.98
ARCA biopharma, Inc. 4.37 4.29 to 4.46
Arcadia Biosciences, Inc. 3.24 3.17 to 3.33
Arch Capital Group Ltd. 25.75 25.61 to 25.82
Arch Capital Group Ltd. 25.36 25.19 to 25.42
Arcimoto, Inc. 19.29 18.01 to 19.61
Arco Platform Limited 34.60 33.65 to 35.86
Arcturus Therapeutics Ltd. 54.64 53.14 to 55.80
Ardelyx, Inc. 6.87 6.51 to 6.90
Arena Pharmaceuticals, Inc. 80.08 79.96 to 81.84
argenx SE 340.53 334.07 to 342.85
Aridis Pharmaceuticals Inc. 6.34 6.31 to 6.52
Array BioPharma Inc. 39.90 38.32 to 40.80
Arrowhead Pharmaceuticals, Inc. 83.78 81.06 to 84.45
Artesian Resources Corporation 37.54 37.10 to 37.77
Art's-Way Manufacturing Co., Inc. 3.12 3.07 to 3.28
Arvinas, Inc. 77.30 76.57 to 79.97
ARYA Sciences Acquisition Corp. 16.31 15.93 to 16.99
Ascendis Pharma A/S 156.30 152.99 to 157.96
Asia Pacific Wire & Cable Corporation Limited 5.51 5.41 to 5.82
ASML Holding N.V. 583.55 568.86 to 584.36
Aspen Group Inc. 9.60 8.95 to 9.81
Aspen Technology, Inc. 153.66 152.58 to 154.42
Assembly Biosciences, Inc. 5.05 5.02 to 5.23
Assertio Therapeutics, Inc. 0.99 0.88 to 1.05
Astrotech Corporation 2.31 2.30 to 2.39
Asure Software Inc 8.11 7.90 to 8.23
Atara Biotherapeutics, Inc. 17.10 16.72 to 17.50
Athenex, Inc. 5.46 5.24 to 6.15
Athersys, Inc. 2.17 2.07 to 2.18
Atlantic American Corporation 4.76 4.30 to 4.87
Atlantica Yield plc 37.06 35.95 to 37.94
Atlanticus Holdings Corporation 27.10 25.92 to 27.59
Atlas Air Worldwide Holdings 55.32 54.07 to 55.95
Atomera Incorporated 27.33 26.82 to 28.73
Atossa Genetics Inc. 2.85 2.68 to 3.12
Atrion Corporation 638.81 617.61 to 644.32
aTyr Pharma, Inc. 4.67 4.41 to 4.74
AudioCodes Ltd. 29.27 28.62 to 29.47
AudioEye, Inc. 33.72 32.03 to 34.98
Aurinia Pharmaceuticals Inc 14.48 13.89 to 14.49
Auris Medical Holding AG 3.24 3.20 to 3.44
Aurora Mobile Limited 5.80 5.55 to 5.97
Autodesk, Inc. 284.27 278.07 to 284.72
Autolus Therapeutics plc 6.86 6.55 to 6.94
AutoWeb, Inc. 2.82 2.59 to 2.98
Avadel Pharmaceuticals plc 8.28 8.00 to 8.47
Avalon GloboCare Corp. 1.26 1.22 to 1.27
Avenue Therapeutics, Inc. 5.18 4.87 to 5.29
Avid Technology, Inc. 20.83 19.27 to 20.90
Avinger, Inc. 1.68 1.63 to 1.72
AVROBIO, Inc. 11.45 11.20 to 11.83
Aware, Inc. 4.52 4.41 to 4.60
Axsome Therapeutics, Inc. 69.20 66.54 to 71.74
Aytu BioScience, Inc. 7.82 7.70 to 8.07
AzurRx BioPharma, Inc. 1.50 1.45 to 1.52
B.O.S. Better Online Solutions 3.11 3.06 to 3.20
Baidu, Inc. 295.58 291.08 to 303.90
Ballard Power Systems, Inc. 29.79 28.60 to 29.82
Bandwidth Inc. 154.13 152.77 to 161.53
Baozun Inc. 48.21 46.63 to 48.80
Barrick Gold Corporation 18.97 18.80 to 19.25
Bassett Furniture Industries, Incorporated 21.83 21.80 to 22.30
Beasley Broadcast Group, Inc. 2.56 2.49 to 2.65
BeiGene, Ltd. 319.39 315.00 to 326.97
Bellerophon Therapeutics, Inc. 6.55 6.47 to 6.65
Bellicum Pharmaceuticals, Inc. 4.41 4.28 to 4.61
Benefitfocus, Inc. 15.17 15.00 to 15.51
Benitec Biopharma Limited 2.92 2.86 to 3.32
BeyondSpring, Inc. 13.26 12.95 to 13.65
BGC Partners, Inc. 4.46 4.39 to 4.57
Big 5 Sporting Goods Corporation 14.82 13.86 to 15.13
Big Rock Partners Acquisition Corp. 36.19 35.11 to 41.83
Big Rock Partners Acquisition Corp. 1.95 1.95 to 2.18
Biocept, Inc. 6.46 6.16 to 6.55
BioDelivery Sciences International, Inc. 4.31 4.24 to 4.36
Biofrontera AG 6.50 6.38 to 6.64
Biogen Inc. 273.24 271.39 to 275.64
BioHiTech Global, Inc. 1.98 1.92 to 2.04
BIO-key International, Inc. 4.20 4.04 to 4.24
Biolase, Inc. 1.01 0.93 to 1.04
BioLife Solutions, Inc. 40.68 39.65 to 41.46
BioLineRx Ltd. 3.16 3.11 to 3.38
BioMarin Pharmaceutical Inc. 79.17 78.08 to 80.50
Biomerica, Inc. 6.29 6.24 to 6.71
Bionano Genomics, Inc. 9.84 9.77 to 10.26
Bionano Genomics, Inc. 5.96 5.55 to 6.16
BiondVax Pharmaceuticals Ltd. 4.36 4.11 to 4.37
Bio-Path Holdings, Inc. 6.46 6.40 to 6.75
BioSig Technologies, Inc. 4.50 4.45 to 4.75
Bio-Techne Corp 372.44 366.01 to 373.80
BioXcel Therapeutics, Inc. 55.71 53.56 to 56.50
Bison Capital Acquisition Corp. 11.44 11.30 to 11.90
Blackbaud, Inc. 70.42 69.44 to 70.73
BlackLine, Inc. 127.60 123.96 to 127.99
BlackRock Capital Investment Corporation 3.26 3.22 to 3.38
Blink Charging Co. 40.56 38.80 to 40.99
Blink Charging Co. 36.07 35.18 to 36.26
bluebird bio, Inc. 30.08 29.60 to 32.06
Bonso Electronics International, Inc. 5.71 5.31 to 5.78
Borqs Technologies, Inc. 1.73 1.61 to 1.78
Bottomline Technologies, Inc. 44.40 44.19 to 45.61
Boxlight Corporation 3.03 2.87 to 3.08
Brainstorm Cell Therapeutics Inc. 4.15 4.05 to 4.21
Bridgeline Digital, Inc. 3.05 3.03 to 3.15
Bridgford Foods Corporation 15.42 15.15 to 15.73
Brighthouse Financial, Inc. 26.33 26.19 to 26.42
Broadway Financial Corporation 2.01 1.98 to 2.05
Broadwind Energy, Inc. 7.59 7.16 to 7.72
Brookfield Property Partners L.P. 17.14 17.12 to 17.35
BSQUARE Corporation 5.12 4.94 to 5.44
C&F Financial Corporation 43.50 42.75 to 44.48
Cadiz, Inc. 11.02 10.93 to 11.08
Caesarstone Ltd. 12.84 12.47 to 12.97
Caladrius Biosciences, Inc. 1.92 1.81 to 1.95
Calamos Global Dynamic Income Fund 10.16 9.97 to 10.27
Calamos Global Total Return Fund 15.80 15.75 to 16.07
Calithera Biosciences, Inc. 2.90 2.86 to 3.00
Cal-Maine Foods, Inc. 38.22 37.81 to 38.60
Calyxt, Inc. 9.65 9.57 to 9.96
Canadian Solar Inc. 49.59 48.30 to 50.09
Capital Product Partners L.P. 9.72 9.58 to 9.89
Capricor Therapeutics, Inc. 6.01 5.96 to 6.48
Cara Therapeutics, Inc. 18.91 18.35 to 18.94
Cardiovascular Systems, Inc. 41.90 41.37 to 42.51
Cardlytics, Inc. 141.28 132.00 to 149.24
CarGurus, Inc. 26.41 26.05 to 27.00
Casa Systems, Inc. 8.49 8.26 to 8.65
Caseys General Stores, Inc. 203.02 202.73 to 205.60
CASI Pharmaceuticals, Inc. 2.54 2.46 to 2.59
Castor Maritime Inc. 1.02 1.01 to 1.07
Catabasis Pharmaceuticals, Inc. 3.02 2.91 to 3.07
Catalyst Biosciences, Inc. 6.23 6.16 to 6.47
Catalyst Pharmaceuticals, Inc. 4.00 3.91 to 4.02
Cavco Industries, Inc. 216.48 211.41 to 217.52
CBAK Energy Technology, Inc. 6.20 5.88 to 6.24
Celcuity Inc. 14.71 14.31 to 14.89
Cellect Biotechnology Ltd. 3.50 3.40 to 3.58
Cellect Biotechnology Ltd. 0.38 0.34 to 0.38
Cellectar Biosciences, Inc. 1.91 1.88 to 1.98
Cellectar Biosciences, Inc. 0.32 0.28 to 0.32
Cellectis S.A. 22.69 21.81 to 23.17
Celsion Corporation 2.15 2.07 to 2.24
Celyad SA 7.53 7.53 to 7.71
Cemtrex Inc. 2.01 1.89 to 2.05
Cemtrex Inc. 2.31 2.31 to 2.56
Cemtrex Inc. 0.17 0.13 to 0.24
Ceragon Networks Ltd. 4.49 4.45 to 4.57
Cerecor Inc. 3.73 3.50 to 3.74
Cerner Corporation 70.15 69.48 to 70.38
Cerus Corporation 6.52 6.29 to 6.66
CEVA, Inc. 64.31 62.12 to 64.79
ChaSerg Technology Acquisition Corp. 10.45 10.45 to 10.76
Check Point Software Technologies Ltd. 113.03 110.67 to 113.34
Check-Cap Ltd. 1.44 1.38 to 1.49
Check-Cap Ltd. 0.30 0.29 to 0.33
Checkpoint Therapeutics, Inc. 3.32 3.22 to 3.50
Chembio Diagnostics, Inc. 5.46 5.39 to 5.79
CHF Solutions, Inc. 7.60 7.51 to 7.91
Chiasma, Inc. 3.95 3.88 to 4.00
Chicken Soup for the Soul Entertainment, Inc. 27.46 25.58 to 28.34
Chimerix, Inc. 9.95 9.62 to 10.09
China Automotive Systems, Inc. 5.68 5.52 to 5.76
China Bat Group, Inc. 2.38 2.35 to 2.62
China Biologic Products Holdings, Inc. 118.20 118.10 to 119.84
China Customer Relations Centers, Inc. 4.69 4.64 to 4.84
China Finance Online Co. Limited 12.24 11.83 to 12.56
China HGS Real Estate, Inc. 2.19 2.06 to 2.26
China Jo-Jo Drugstores, Inc. 1.15 1.10 to 1.18
China Natural Resources, Inc. 2.07 2.02 to 2.13
China Recycling Energy Corporation 9.12 8.60 to 9.34
China XD Plastics Company Limited 1.15 1.12 to 1.15
ChinaNet Online Holdings, Inc. 3.23 3.19 to 3.45
CHS Inc 28.14 28.01 to 28.22
Cidara Therapeutics, Inc. 2.29 2.21 to 2.37
Cimpress N.V 97.89 97.59 to 102.88
Cinedigm Corp 1.44 1.40 to 1.50
Cirrus Logic, Inc. 83.33 82.21 to 83.60
Cisco Systems, Inc. 45.92 45.22 to 46.22
Citizens Holding Company 20.00 19.75 to 20.24
Clean Energy Fuels Corp. 13.80 13.15 to 13.94
ClearBridge All Cap Growth ETF 45.75 45.43 to 45.92
ClearBridge Large Cap Growth ESG ETF 49.86 49.23 to 49.97
ClearOne, Inc. 3.37 3.27 to 3.42
Clearside Biomedical, Inc. 3.45 3.30 to 3.71
Cleveland BioLabs, Inc. 5.88 5.41 to 6.08
Clovis Oncology, Inc. 6.23 6.04 to 6.41
CLPS Incorporation 4.71 4.58 to 5.70
Coca-Cola Consolidated, Inc. 256.90 252.82 to 262.60
Cocrystal Pharma, Inc. 1.58 1.52 to 1.69
Coda Octopus Group, Inc. 7.66 7.50 to 7.91
Codexis, Inc. 23.48 22.63 to 24.13
Co-Diagnostics, Inc. 13.89 13.06 to 14.29
Coffee Holding Co., Inc. 5.01 4.95 to 5.35
Cogent Communications Holdings, Inc. 60.32 59.19 to 61.48
Cognex Corporation 85.20 83.79 to 86.24
CohBar, Inc. 1.60 1.55 to 1.67
Coherent, Inc. 247.57 242.36 to 248.88
Coherus BioSciences, Inc. 16.02 15.92 to 16.81
Cohu, Inc. 45.99 44.13 to 46.11
Collegium Pharmaceutical, Inc. 22.93 22.00 to 23.62
CollPlant Holdings, Ltd. 13.89 13.72 to 15.13
Communications Systems, Inc. 5.35 5.13 to 5.45
Commvault Systems, Inc. 67.06 64.03 to 67.10
Compugen Ltd. 9.97 9.73 to 10.26
Comstock Holding Companies, Inc. 5.50 5.46 to 5.75
Concert Pharmaceuticals, Inc. 6.89 6.76 to 6.99
ConforMIS, Inc. 1.06 1.00 to 1.10
Conifer Holdings, Inc. 3.66 3.55 to 3.76
CONMED Corporation 122.55 121.99 to 126.59
Consolidated Communications Holdings, Inc. 5.20 5.16 to 5.35
Constellation Pharmaceuticals, Inc. 26.80 25.50 to 27.47
Consumer Portfolio Services, Inc. 4.29 4.17 to 4.31
ContraFect Corporation 5.37 5.26 to 5.43
Copart, Inc. 109.82 108.73 to 110.75
Corbus Pharmaceuticals Holdings, Inc. 2.40 2.23 to 2.46
Corcept Therapeutics Incorporated 25.46 24.76 to 25.48
Corvus Pharmaceuticals, Inc. 3.38 3.35 to 3.65
CoStar Group, Inc. 815.00 810.40 to 830.00
Costco Wholesale Corporation 331.77 331.36 to 336.00
Coupa Software Incorporated 350.99 344.28 to 355.71
Covetrus, Inc. 34.13 33.81 to 36.83
Cowen Inc. 26.62 26.60 to 26.81
Cowen Inc. 25.15 25.15 to 25.22
CPS Technologies Corp. 18.95 18.81 to 21.28
Creative Realities, Inc. 0.32 0.25 to 0.38
Credit Suisse AG 8.77 8.76 to 8.88
Credit Suisse AG 6.56 6.56 to 6.66
Credit Suisse AG 4.84 4.83 to 4.94
Cresud S.A.C.I.F. y A. 4.98 4.85 to 5.17
Crinetics Pharmaceuticals, Inc. 15.69 15.09 to 15.98
CRISPR Therapeutics AG 130.25 126.99 to 133.33
Cronos Group Inc. 11.03 10.55 to 11.17
Crown Crafts, Inc. 7.64 7.60 to 7.75
CryoPort, Inc. 62.49 59.13 to 63.52
CSG Systems International, Inc. 46.43 46.20 to 46.90
CSI Compressco LP 1.95 1.87 to 2.00
CSP Inc. 8.12 8.12 to 9.07
CTI Industries Corporation 2.49 2.43 to 2.52
Cue Biopharma, Inc. 13.35 13.03 to 13.95
Cumberland Pharmaceuticals Inc. 3.39 3.36 to 3.48
Cutera, Inc. 35.12 34.40 to 35.97
CVD Equipment Corporation 5.40 5.05 to 5.56
CyberArk Software Ltd. 151.90 147.35 to 151.91
CyberOptics Corporation 27.56 26.91 to 27.71
Cyclacel Pharmaceuticals, Inc. 7.47 6.92 to 7.66
CymaBay Therapeutics Inc. 5.11 4.88 to 5.13
CYREN Ltd. 0.96 0.93 to 1.00
CyrusOne Inc 65.16 65.03 to 67.22
Cytokinetics, Incorporated 19.66 18.77 to 20.09
Cytosorbents Corporation 9.62 9.46 to 9.81
Dare Bioscience, Inc. 1.99 1.91 to 2.03
DarioHealth Corp. 27.17 27.16 to 29.90
DarioHealth Corp. 0.16 0.14 to 0.16
Data I/O Corporation 5.10 5.00 to 5.33
Datasea Inc. 3.63 3.53 to 3.68
DAVIDsTEA Inc. 3.74 3.70 to 3.97
Davis Select International ETF 25.08 24.87 to 25.10
Dawson Geophysical Company 2.80 2.77 to 2.91
DBV Technologies S.A. 5.46 5.36 to 5.57
DD3 Acquisition Corp. 10.19 10.11 to 10.47
DD3 Acquisition Corp. 10.81 10.80 to 10.95
DD3 Acquisition Corp. 1.60 1.50 to 1.72
Deciphera Pharmaceuticals, Inc. 43.97 43.46 to 45.89
Denali Therapeutics Inc. 64.66 64.08 to 71.55
DexCom, Inc. 396.67 392.98 to 401.99
DiaMedica Therapeutics Inc. 9.31 9.21 to 9.70
Diffusion Pharmaceuticals Inc. 1.11 1.08 to 1.18
Digimarc Corporation 38.85 36.94 to 39.77
Digital Ally, Inc. 2.05 1.97 to 2.07
DLH Holdings Corp. 10.65 10.20 to 10.65
DocuSign, Inc. 238.56 229.37 to 240.93
Dogness (International) Corporation 2.03 1.97 to 2.10
Dollar Tree, Inc. 99.23 98.50 to 100.38
Dolphin Entertainment, Inc. 4.92 4.70 to 4.98
Dragon Victory International Limited 1.90 1.80 to 2.05
Dropbox, Inc. 23.15 22.85 to 23.53
DSP Group, Inc. 15.87 15.64 to 15.96
DURECT Corporation 2.23 2.17 to 2.30
Dynatronics Corporation 1.38 1.37 to 1.51
Dynavax Technologies Corporation 8.90 8.67 to 9.19
Eagle Bulk Shipping Inc. 29.17 28.66 to 30.80
Eagle Pharmaceuticals, Inc. 45.38 44.40 to 45.94
Eastside Distilling, Inc. 1.87 1.76 to 1.98
eBay Inc. 58.48 56.53 to 58.70
Ebix, Inc. 25.76 24.46 to 25.86
EDAP TMS S.A. 8.81 8.80 to 9.59
Editas Medicine, Inc. 46.89 44.07 to 47.94
EdtechX Holdings Acquisition Corp. 10.50 10.45 to 10.50
eGain Corporation 11.57 11.31 to 11.80
Eiger BioPharmaceuticals, Inc. 10.47 10.33 to 10.63
Ekso Bionics Holdings, Inc. 7.04 6.91 to 7.53
Elbit Systems Ltd. 133.37 130.57 to 134.28
Electrameccanica Vehicles Corp. Ltd. 6.45 6.05 to 6.48
Electrameccanica Vehicles Corp. Ltd. 4.33 4.21 to 4.38
Electronic Arts Inc. 137.27 134.76 to 137.86
Electro-Sensors, Inc. 5.61 5.28 to 5.83
Eltek Ltd. 5.74 5.47 to 6.12
Enanta Pharmaceuticals, Inc. 49.73 48.32 to 50.33
Endo International plc 7.51 7.38 to 8.13
Energous Corporation 4.68 4.53 to 4.90
ENGlobal Corporation 5.46 5.28 to 5.68
Enochian Biosciences, Inc. 3.64 3.58 to 3.69
Enstar Group Limited 26.54 26.42 to 26.92
Enstar Group Limited 27.51 27.41 to 27.72
Entasis Therapeutics Holdings Inc. 2.74 2.69 to 2.81
Entera Bio Ltd. 1.59 1.56 to 1.70
Entera Bio Ltd. 0.24 0.24 to 0.25
Epizyme, Inc. 9.78 9.49 to 9.86
Epsilon Energy Ltd. 3.92 3.82 to 4.00
Equillium, Inc. 7.47 7.16 to 7.73
Equinix, Inc. 648.26 641.99 to 658.69
Ericsson 12.79 12.65 to 12.84
Erie Indemnity Company 248.35 242.43 to 250.09
Erytech Pharma S.A. 8.84 8.60 to 8.85
Escalade, Incorporated 20.86 20.19 to 21.01
Esperion Therapeutics, Inc. 28.52 27.50 to 28.72
Eton Pharmaceuticals, Inc. 8.15 7.92 to 8.28
Euro Tech Holdings Company Limited 5.38 5.16 to 5.41
EuroDry Ltd. 7.45 7.45 to 7.76
Euroseas Ltd. 7.34 7.17 to 7.77
Evelo Biosciences, Inc. 12.06 11.60 to 12.91
Ever-Glory International Group, Inc. 3.43 3.30 to 3.55
Everspin Technologies, Inc. 6.01 5.87 to 6.13
EVO Payments, Inc. 25.65 25.27 to 26.50
Evofem Biosciences, Inc. 3.84 3.81 to 4.09
Evogene Ltd. 6.18 5.95 to 6.38
Evoke Pharma, Inc. 3.04 2.92 to 3.14
Exact Sciences Corporation 140.21 135.92 to 140.85
Exela Technologies, Inc. 2.24 2.19 to 2.30
EXFO Inc 4.25 4.14 to 4.30
eXp World Holdings, Inc. 65.57 61.27 to 66.42
Extraction Oil & Gas, Inc. 33.70 33.28 to 34.94
Extreme Networks, Inc. 9.51 9.21 to 9.53
Eyegate Pharmaceuticals, Inc. 5.65 5.54 to 5.90
Eyenovia, Inc. 5.96 5.96 to 6.18
EyePoint Pharmaceuticals, Inc. 12.25 11.24 to 12.75
EZCORP, Inc. 4.94 4.87 to 4.97
F5 Networks, Inc. 194.12 192.51 to 196.73
Facebook, Inc. 264.91 257.90 to 266.65
Falcon Minerals Corporation 3.99 3.92 to 4.13
Falcon Minerals Corporation 0.22 0.21 to 0.26
FARMMI, INC. 1.39 1.33 to 1.41
Fate Therapeutics, Inc. 96.61 92.00 to 97.89
FedNat Holding Company 6.96 6.85 to 7.20
Fennec Pharmaceuticals Inc. 7.47 7.10 to 7.49
FibroGen, Inc 50.53 49.90 to 52.03
Fidelity D & D Bancorp, Inc. 54.49 51.95 to 56.50
Fidelity Nasdaq Composite Index Tracking Stock 527.32 518.30 to 527.98
Fidus Investment Corporation 25.30 25.30 to 25.37
Fiesta Restaurant Group, Inc. 15.86 15.27 to 16.07
FireEye, Inc. 20.19 19.41 to 20.49
First Capital, Inc. 49.89 49.10 to 50.90
First Guaranty Bancshares, Inc. 16.67 16.67 to 17.25
First Internet Bancorp 25.13 25.07 to 25.40
First Solar, Inc. 84.89 82.00 to 85.75
First Trust Alternative Absolute Return Strategy ETF 28.63 28.62 to 28.99
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 33.86 33.52 to 33.86
First Trust BICK Index Fund 39.87 39.59 to 40.21
First Trust Brazil AlphaDEX Fund 12.03 12.01 to 12.07
First Trust BuyWrite Income ETF 20.69 20.67 to 20.84
First Trust California Municipal High income ETF 53.70 53.57 to 53.71
First Trust Capital Strength ETF 67.65 67.06 to 67.99
First Trust China AlphaDEX Fund 30.51 30.20 to 30.64
First Trust Cloud Computing ETF 103.07 101.24 to 103.26
First Trust Developed International Equity Select ETF 52.74 52.57 to 52.78
First Trust Developed Markets Ex-US AlphaDEX Fund 58.91 58.53 to 59.10
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 43.20 43.10 to 43.43
First Trust Dorsey Wright International Focus 5 ETF 23.58 23.45 to 23.64
First Trust Dorsey Wright Momentum & Low Volatility ETF 24.45 24.06 to 24.53
First Trust Dorsey Wright People's Portfolio ETF 29.46 29.33 to 29.51
First Trust DorseyWright DALI 1 ETF 24.01 24.01 to 24.01
First Trust Dow Jones International Internet ETF 51.50 50.89 to 51.50
First Trust Emerging Markets AlphaDEX Fund 26.75 26.53 to 26.87
First Trust Emerging Markets Equity Select ETF 48.12 48.00 to 48.25
First Trust Emerging Markets Local Currency Bond ETF 35.96 35.68 to 36.31
First Trust Enhanced Short Maturity ETF 60.00 59.98 to 60.01
First Trust Europe AlphaDEX Fund 39.70 39.45 to 39.73
First Trust Eurozone AlphaDEX ETF 43.59 43.59 to 43.59
First Trust Germany AlphaDEX Fund 51.49 51.40 to 52.00
First Trust Global Tactical Commodity Strategy Fund 21.20 21.13 to 21.46
First Trust Hedged BuyWrite Income ETF 20.61 20.61 to 20.62
First Trust High Yield Long/Short ETF 48.87 48.53 to 48.96
First Trust Indxx Innovative Transaction & Process ETF 40.43 39.95 to 40.47
First Trust International Equity Opportunities ETF 72.26 71.17 to 72.31
First Trust IPOX Europe Equity Opportunities ETF 29.60 29.45 to 29.60
First Trust Japan AlphaDEX Fund 52.36 51.97 to 52.40
First Trust Large Cap Growth AlphaDEX Fund 101.93 100.24 to 102.08
First Trust Latin America AlphaDEX Fund 17.63 17.63 to 18.00
First Trust Low Duration Opportunities ETF 51.22 51.19 to 51.28
First Trust Low Duration Strategic Focus ETF 20.37 20.31 to 20.40
First Trust Managed Municipal ETF 56.12 56.05 to 56.14
First Trust Mid Cap Growth AlphaDEX Fund 71.24 70.31 to 71.45
First Trust Multi Cap Growth AlphaDEX Fund 113.34 111.77 to 113.41
First Trust Municipal CEF Income Opportunity ETF 20.06 20.04 to 20.13
First Trust Municipal High Income ETF 53.99 53.87 to 55.02
First Trust Nasdaq Artificial Intelligence and Robotics ETF 55.52 54.67 to 55.55
First Trust NASDAQ Clean Edge Green Energy Index Fund 76.90 74.60 to 76.90
First Trust NASDAQ Cybersecurity ETF 43.56 42.75 to 43.60
First Trust Nasdaq Food & Beverage ETF 24.73 24.66 to 24.79
First Trust NASDAQ Global Auto Index Fund 55.80 55.05 to 56.11
First Trust Nasdaq Pharmaceuticals ETF 26.03 25.86 to 26.23
First Trust Nasdaq Retail ETF 30.47 30.02 to 30.50
First Trust NASDAQ Technology Dividend Index Fund 52.32 51.66 to 52.42
First Trust NASDAQ-100 Equal Weighted Index Fund 104.55 103.21 to 104.67
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 80.03 79.45 to 80.03
First Trust NASDAQ-100- Technology Index Fund 149.36 146.08 to 149.48
First Trust RiverFront Dynamic Developed International ETF 65.76 65.19 to 65.80
First Trust RiverFront Dynamic Emerging Markets ETF 74.81 74.78 to 74.98
First Trust S&P International Dividend Aristocrats ETF 17.04 17.00 to 17.05
First Trust Senior Loan Fund ETF 48.09 47.92 to 48.14
First Trust Small Cap Growth AlphaDEX Fund 73.42 72.12 to 73.69
First Trust SSI Strategic Convertible Securities ETF 53.85 53.06 to 53.94
First Trust Strategic Income ETF 48.19 48.10 to 48.27
First Trust Switzerland AlphaDEX Fund 61.60 61.28 to 61.63
First Trust TCW Opportunistic Fixed Income ETF 53.52 53.41 to 53.59
First US Bancshares, Inc. 8.71 8.71 to 9.40
Firsthand Technology Value Fund, Inc. 6.65 6.50 to 6.80
Five Star Senior Living Inc. 6.26 6.15 to 6.83
FlexShares Credit-Scored US Corporate Bond Index Fund 54.02 53.92 to 54.03
FlexShares Real Assets Allocation Index Fund 30.90 30.90 to 31.01
FlexShopper, Inc. 2.86 2.85 to 3.03
FLIR Systems, Inc. 54.00 53.61 to 54.52
Fluent, Inc. 6.46 6.20 to 6.68
Fluidigm Corporation 4.75 4.58 to 5.09
FNCB Bancorp Inc. 7.23 7.10 to 7.31
Focus Financial Partners Inc. 47.03 46.89 to 48.30
Formula Systems (1985) Ltd. 85.25 83.85 to 85.90
Fortress Biotech, Inc. 3.88 3.74 to 3.92
Fortress Biotech, Inc. 22.50 22.25 to 22.50
Forward Industries, Inc. 3.92 3.70 to 3.99
Forward Pharma A/S 7.53 7.11 to 7.60
Fox Factory Holding Corp. 134.28 128.53 to 136.96
Freightcar America, Inc. 3.57 3.45 to 3.61
Freshpet, Inc. 158.53 156.38 to 159.95
frontdoor, inc. 53.66 52.43 to 53.88
Fuel Tech, Inc. 3.90 3.52 to 4.09
FuelCell Energy, Inc. 18.69 17.36 to 18.70
Fulgent Genetics, Inc. 111.38 103.27 to 115.96
Future FinTech Group Inc. 5.68 5.57 to 6.27
Fuwei Films (Holdings) Co., Ltd. 11.00 9.78 to 11.25
FVCBankcorp, Inc. 15.95 15.50 to 16.00
G1 Therapeutics, Inc. 23.07 22.53 to 24.17
Galapagos NV 84.63 83.51 to 84.67
Galectin Therapeutics Inc. 2.32 2.26 to 2.35
Galmed Pharmaceuticals Ltd. 4.00 3.94 to 4.23
Gamida Cell Ltd. 9.83 9.48 to 10.24
GDS Holdings Limited 103.41 102.70 to 105.82
General Finance Corporation 10.72 10.01 to 11.09
Genetic Technologies Ltd 4.41 4.36 to 4.54
Genius Brands International, Inc. 1.70 1.66 to 1.73
GenMark Diagnostics, Inc. 19.05 18.41 to 19.62
Genocea Biosciences, Inc. 3.07 3.03 to 3.19
Genprex, Inc. 5.38 5.12 to 5.50
Geron Corporation 1.86 1.81 to 1.86
Gevo, Inc. 9.93 9.86 to 10.41
Gibraltar Industries, Inc. 88.06 87.67 to 92.24
GigaMedia Limited 3.41 3.35 to 3.51
Gilat Satellite Networks Ltd. 14.76 14.50 to 15.22
Gilead Sciences, Inc. 62.46 61.65 to 62.63
Gladstone Commercial Corporation 25.22 25.21 to 25.30
Gladstone Investment Corporation 25.39 25.39 to 25.55
Gladstone Investment Corporation 25.04 25.04 to 25.20
Global Blood Therapeutics, Inc. 44.48 43.01 to 45.20
Global Indemnity Limited 26.35 26.35 to 26.50
Global X Autonomous & Electric Vehicles ETF 27.45 26.94 to 27.45
Global X Conscious Companies ETF 28.25 28.16 to 28.52
Global X E-commerce ETF 36.28 35.56 to 36.31
Global X FinTech ETF 48.72 47.95 to 48.82
Global X Future Analytics Tech ETF 29.50 28.97 to 29.50
Global X Health & Wellness Thematic ETF 26.51 26.16 to 26.58
Global X Internet of Things ETF 34.48 33.97 to 34.52
Global X Longevity Thematic ETF 28.11 28.07 to 28.32
Global X Millennials Thematic ETF 41.04 40.40 to 41.10
Global X NASDAQ-100 Covered Call ETF 22.98 22.64 to 22.99
Global X Robotics & Artificial Intelligence ETF 34.43 34.00 to 34.43
Global X Social Media ETF 74.21 72.43 to 74.24
Globus Maritime Limited 5.26 5.16 to 5.49
Glu Mobile Inc. 12.58 12.53 to 12.58
GlycoMimetics, Inc. 3.59 3.40 to 3.62
Gogo Inc. 12.07 11.98 to 12.45
Golar LNG Partners LP 24.71 24.62 to 24.78
Goosehead Insurance, Inc. 125.48 123.88 to 134.12
Gossamer Bio, Inc. 9.94 9.55 to 9.96
GRAVITY Co., Ltd. 136.69 120.01 to 139.00
Great Elm Capital Corp. 24.44 24.44 to 24.60
Green Plains, Inc. 25.87 24.65 to 26.00
Greenpro Capital Corp. 2.43 2.35 to 2.60
GreenSky, Inc. 5.77 5.42 to 5.78
Gridsum Holding Inc. 1.88 1.88 to 1.92
Gritstone Oncology, Inc. 14.08 13.51 to 14.40
Grupo Financiero Galicia S.A. 7.59 7.57 to 7.84
GSE Systems, Inc. 2.03 1.95 to 2.08
GSI Technology, Inc. 7.67 7.44 to 7.77
Guardant Health, Inc. 152.14 147.70 to 153.45
Gulf Island Fabrication, Inc. 3.96 3.91 to 4.05
Gulf Resources, Inc. 4.51 4.36 to 4.65
Hailiang Education Group Inc. 59.74 57.24 to 60.00
Hallador Energy Company 1.70 1.58 to 1.70
Hallmark Financial Services, Inc. 3.77 3.71 to 3.87
Halozyme Therapeutics, Inc. 46.47 44.90 to 47.62
Hancock Jaffe Laboratories, Inc. 7.20 7.11 to 7.39
Hancock Jaffe Laboratories, Inc. 0.36 0.35 to 0.39
Hancock Whitney Corporation 25.33 25.15 to 25.33
Harrow Health, Inc. 7.91 7.72 to 8.00
Harvard Bioscience, Inc. 4.42 4.35 to 4.51
Harvest Capital Credit Corporation 25.25 25.12 to 25.30
HealthStream, Inc. 23.23 23.18 to 23.74
Heartland Express, Inc. 18.49 18.15 to 18.60
Heat Biologics, Inc. 8.19 7.92 to 8.37
Helen of Troy Limited 219.82 215.81 to 220.92
Helius Medical Technologies, Inc. 13.90 13.42 to 14.10
Hennessy Advisors, Inc. 8.69 8.50 to 8.75
Henry Schein, Inc. 64.55 62.29 to 64.98
Heron Therapeutics, Inc. 18.09 17.88 to 18.62
Hexindai Inc. 1.93 1.80 to 1.96
HF Foods Group Inc. 7.52 7.39 to 7.60
Highway Holdings Limited 4.57 4.55 to 4.79
Himax Technologies, Inc. 14.20 13.55 to 14.29
Hollysys Automation Technologies, Ltd. 15.22 15.20 to 15.85
Hologic, Inc. 74.64 72.23 to 75.06
Homology Medicines, Inc. 11.26 10.75 to 11.40
Hostess Brands, Inc. 14.59 14.45 to 14.73
Hostess Brands, Inc. 1.63 1.50 to 1.63
Hoth Therapeutics, Inc. 2.31 2.22 to 2.47
Houghton Mifflin Harcourt Company 6.29 6.15 to 6.44
Houston Wire & Cable Company 4.10 4.01 to 4.24
HTG Molecular Diagnostics, Inc. 6.02 5.64 to 6.15
Huazhu Group Limited 57.30 57.01 to 59.09
Hudson Global, Inc. 15.25 14.95 to 15.35
Hudson Technologies, Inc. 1.54 1.36 to 1.55
Huntington Bancshares Incorporated 25.54 25.38 to 25.56
Hurco Companies, Inc. 31.75 31.09 to 32.09
Huron Consulting Group Inc. 53.75 52.29 to 54.64
Hutchison China MediTech Limited 30.06 29.48 to 30.61
Huttig Building Products, Inc. 3.93 3.89 to 4.18
IAC/InterActiveCorp 252.20 244.06 to 252.82
Icahn Enterprises L.P. 61.32 59.14 to 65.50
ICON plc 173.00 172.81 to 187.04
Iconix Brand Group, Inc. 2.24 2.18 to 2.36
ICU Medical, Inc. 207.48 204.40 to 210.83
Ideal Power Inc. 18.40 17.50 to 18.78
Ideanomics, Inc. 3.63 3.36 to 3.89
iFresh Inc. 1.66 1.62 to 1.71
II-VI Incorporated 86.81 85.20 to 87.37
Ikonics Corporation 9.91 9.73 to 10.49
Illumina, Inc. 446.50 443.14 to 451.74
IMAC Holdings, Inc. 2.18 2.10 to 2.23
Image Sensing Systems, Inc. 4.90 4.58 to 5.07
Immersion Corporation 10.57 10.35 to 10.89
ImmunoGen, Inc. 8.95 8.70 to 9.12
Immuron Limited 6.92 6.61 to 6.99
Immutep Limited 2.75 2.68 to 2.81
Impinj, Inc. 66.00 63.76 to 68.17
IMV Inc. 3.53 3.37 to 3.57
Incyte Corporation 79.63 79.01 to 80.25
Industrial Logistics Properties Trust 21.73 21.64 to 21.92
Infinera Corporation 9.76 9.53 to 10.10
Infinity Pharmaceuticals, Inc. 3.24 3.09 to 3.25
InflaRx N.V. 4.31 4.14 to 4.34
INmune Bio Inc. 16.97 16.09 to 17.21
Innodata Inc. 6.30 5.91 to 6.48
Innovative Solutions and Support, Inc. 6.48 6.17 to 6.50
Innoviva, Inc. 11.40 11.38 to 11.63
Inovalon Holdings, Inc. 25.62 24.64 to 26.13
Inovio Pharmaceuticals, Inc. 11.60 11.24 to 11.91
Inpixon 1.39 1.30 to 1.59
Inseego Corp. 15.03 14.52 to 15.29
Insignia Systems, Inc. 6.92 6.70 to 7.12
Insmed, Inc. 37.73 36.69 to 38.18
Insulet Corporation 270.26 259.70 to 271.94
Intec Pharma Ltd. 4.60 4.50 to 4.70
Integrated Media Technology Limited 4.69 4.47 to 4.79
Intellia Therapeutics, Inc. 64.03 61.39 to 67.94
Intercept Pharmaceuticals, Inc. 21.68 21.45 to 22.65
International Money Express, Inc. 15.25 14.78 to 15.60
Interpace Diagnostics Group, Inc. 3.92 3.85 to 4.18
Interstate Power and Light Company 25.35 25.26 to 25.39
Intevac, Inc. 6.48 6.37 to 6.59
Intra-Cellular Therapies Inc. 34.97 34.77 to 36.91
Intuit Inc. 406.41 394.22 to 407.86
Intuitive Surgical, Inc. 759.21 745.66 to 760.77
Invesco 1-30 Laddered Treasury ETF 36.04 35.94 to 36.09
Invesco BLDRS Emerging Markets 50 ADR Index Fund 61.24 60.87 to 61.42
Invesco Dividend Achievers ETF 33.20 32.93 to 33.38
Invesco DWA Consumer Staples Momentum ETF 91.75 90.34 to 91.75
Invesco DWA Developed Markets Momentum ETF 33.91 33.52 to 33.91
Invesco DWA Emerging Markets Momentum ETF 25.30 25.09 to 25.40
Invesco DWA Healthcare Momentum ETF 169.77 167.07 to 170.99
Invesco DWA Momentum ETF 89.63 88.29 to 89.73
Invesco DWA Tactical Multi-Asset Income ETF 10.02 10.01 to 10.10
Invesco DWA Utilities Momentum ETF 30.75 30.55 to 31.08
Invesco FTSE International Low Beta Equal Weight ETF 29.63 29.60 to 29.63
Invesco Global Water ETF 35.06 34.75 to 35.15
Invesco Golden Dragon China ETF 78.50 76.72 to 78.50
Invesco International Dividend Achievers ETF 16.24 16.20 to 16.36
Invesco KBW Premium Yield Equity REIT ETF 21.68 21.65 to 21.97
Invesco Nasdaq Internet ETF 247.75 243.58 to 247.89
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 17.22 17.15 to 17.48
Invesco QQQ Trust, Series 1 323.59 317.93 to 323.94
Invesco S&P SmallCap Health Care ETF 186.69 184.97 to 188.04
Invesco Strategic Emerging Markets ETF 29.52 29.47 to 29.52
Invesco Variable Rate Investment Grade ETF 25.09 25.08 to 25.10
Investors Title Company 156.00 156.00 to 159.92
InVivo Therapeutics Holdings Corp. 1.22 1.18 to 1.25
Ionis Pharmaceuticals, Inc. 54.05 53.00 to 54.97
Iovance Biotherapeutics, Inc. 39.47 37.61 to 40.15
IPG Photonics Corporation 228.77 225.83 to 231.23
iRhythm Technologies, Inc. 152.92 151.26 to 161.77
Iridium Communications Inc 41.91 39.12 to 41.99
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.90 51.85 to 51.92
iShares 1-3 Year International Treasury Bond ETF 83.78 83.69 to 83.88
iShares 1-3 Year Treasury Bond ETF 86.29 86.27 to 86.30
iShares 20+ Year Treasury Bond ETF 141.06 140.09 to 141.41
iShares 3-7 Year Treasury Bond ETF 131.03 130.88 to 131.05
iShares 7-10 Year Treasury Bond ETF 115.56 115.25 to 115.69
iShares Asia 50 ETF 97.47 96.31 to 97.60
iShares Broad USD Investment Grade Corporate Bond ETF 59.90 59.71 to 59.90
iShares Commodities Select Strategy ETF 29.96 29.89 to 30.40
iShares Core 1-5 Year USD Bond ETF 51.37 51.31 to 51.41
iShares Core MSCI Total International Stock ETF 70.53 70.00 to 70.60
iShares Core S&P U.S. Growth ETF 90.84 89.65 to 91.02
iShares Core Total USD Bond Market ETF 53.32 53.10 to 53.32
iShares ESG 1-5 Year USD Corporate Bond ETF 26.06 26.02 to 26.07
iShares ESG MSCI EAFE ETF 75.42 74.87 to 75.47
iShares ESG MSCI EM ETF 44.75 44.36 to 44.86
iShares ESG USD Corporate Bond ETF 27.37 27.24 to 27.37
iShares Exponential Technologies ETF 59.97 59.54 to 60.08
iShares Fallen Angels USD Bond ETF 29.42 29.26 to 29.45
iShares GNMA Bond ETF 50.46 50.43 to 50.54
iShares Intermediate-Term Corporate Bond ETF 60.25 60.12 to 60.26
iShares International Treasury Bond ETF 53.39 53.23 to 53.53
iShares J.P. Morgan USD Emerging Markets Bond ETF 110.29 110.07 to 110.55
iShares MBS ETF 109.23 109.09 to 109.31
iShares MSCI ACWI ex US Index Fund 55.47 55.11 to 55.57
iShares MSCI ACWI Index Fund 94.64 93.83 to 94.93
iShares MSCI All Country Asia ex Japan Index Fund 97.34 96.30 to 97.47
iShares MSCI Brazil Small-Cap ETF 14.88 14.50 to 15.20
iShares MSCI China ETF 89.81 88.71 to 89.92
iShares MSCI EAFE Small-Cap ETF 71.58 71.17 to 71.71
iShares MSCI Emerging Markets Asia ETF 95.06 94.05 to 95.18
iShares MSCI Emerging Markets ex China ETF 59.33 58.90 to 59.60
iShares MSCI Europe Small-Cap ETF 65.50 65.37 to 65.52
iShares MSCI Global Gold Miners ETF 25.84 25.68 to 26.48
iShares MSCI Global Impact ETF 95.42 94.26 to 95.43
iShares MSCI New Zealand ETF 64.00 63.56 to 64.00
iShares MSCI Qatar ETF 18.26 18.16 to 18.29
iShares MSCI Turkey ETF 28.03 28.00 to 28.46
iShares MSCI UAE ETF 12.92 12.81 to 12.98
iShares Nasdaq Biotechnology Index Fund 159.65 158.37 to 160.02
iShares Preferred and Income Securities ETF 37.38 37.29 to 37.50
iShares S&P Emerging Markets Infrastructure Index Fund 23.95 23.95 to 24.09
iShares S&P Global Clean Energy Index Fund 26.83 26.31 to 26.92
iShares S&P Global Timber & Forestry Index Fund 85.16 84.20 to 85.81
iShares S&P India Nifty 50 Index Fund 45.15 44.64 to 45.18
iShares Short-Term Corporate Bond ETF 54.82 54.77 to 54.83
Itamar Medical Ltd. 23.60 23.25 to 24.65
Iterum Therapeutics plc 1.77 1.68 to 1.85
Ituran Location and Control Ltd. 22.01 21.69 to 22.49
IZEA Worldwide, Inc. 4.26 4.02 to 4.36
Jaguar Health, Inc. 2.15 2.11 to 2.23
JAKKS Pacific, Inc. 8.17 8.10 to 8.45
James River Group Holdings, Ltd. 48.22 46.31 to 48.36
Janus Henderson Small Cap Growth Alpha ETF 69.08 68.40 to 69.08
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.10 66.65 to 67.39
JD.com, Inc. 98.02 96.43 to 98.45
Jerash Holdings (US), Inc. 5.84 5.84 to 6.02
John B. Sanfilippo & Son, Inc. 88.34 86.54 to 89.08
Kala Pharmaceuticals, Inc. 7.36 7.31 to 7.65
Kaleido Biosciences, Inc. 9.81 9.37 to 10.10
KalVista Pharmaceuticals, Inc. 33.43 32.91 to 34.88
Kamada Ltd. 6.20 6.09 to 6.33
Kandi Technologies Group, Inc. 7.42 7.11 to 7.44
Karyopharm Therapeutics Inc. 13.75 13.60 to 14.13
Kazia Therapeutics Limited 10.49 10.20 to 11.44
KBS Fashion Group Limited 4.14 3.86 to 4.18
KCAP Financial, Inc. 25.37 25.28 to 25.48
Kelly Services, Inc. 20.54 20.54 to 20.54
KemPharm, Inc. 9.80 9.44 to 10.72
Kindred Biosciences, Inc. 4.54 4.50 to 4.65
Kiniksa Pharmaceuticals, Ltd. 21.89 21.11 to 22.20
Kinsale Capital Group, Inc. 183.48 177.50 to 183.90
Kodiak Sciences Inc 134.79 123.07 to 137.60
Kopin Corporation 9.20 8.56 to 10.16
Kratos Defense & Security Solutions, Inc. 27.58 27.50 to 28.16
Kura Oncology, Inc. 30.00 28.19 to 30.08
KVH Industries, Inc. 14.28 13.82 to 14.30
L.B. Foster Company 17.07 16.96 to 17.56
La Jolla Pharmaceutical Company 5.11 5.03 to 5.47
Lakeland Industries, Inc. 33.19 31.75 to 33.57
Lamar Advertising Company 86.50 85.95 to 89.81
Lancaster Colony Corporation 177.35 175.91 to 179.63
Landec Corporation 11.23 11.19 to 11.41
Lantheus Holdings, Inc. 19.03 18.69 to 19.41
Lantronix, Inc. 4.83 4.78 to 4.93
Laureate Education, Inc. 13.56 13.50 to 14.00
Lazydays Holdings, Inc. 21.03 20.23 to 21.22
LEAP THERAPEUTICS, INC. 2.43 2.41 to 2.55
Legacy Housing Corporation 15.95 15.85 to 16.32
Legg Mason Global Infrastructure ETF 29.90 29.80 to 29.91
Legg Mason Low Volatility High Dividend ETF 32.75 32.61 to 32.97
Leisure Acquisition Corp. 13.66 13.36 to 15.85
Leisure Acquisition Corp. 1.41 1.39 to 1.46
LendingTree, Inc. 270.73 268.34 to 280.68
Level One Bancorp, Inc. 21.95 21.76 to 22.97
Lexicon Pharmaceuticals, Inc. 7.60 7.29 to 7.78
LexinFintech Holdings Ltd. 12.36 12.06 to 12.68
LGI Homes, Inc. 112.63 110.33 to 113.84
LHC Group 185.00 181.18 to 187.20
Lianluo Smart Limited 8.76 8.56 to 8.99
Liberty Global plc 24.62 24.19 to 24.97
Liberty Global plc 24.44 23.99 to 24.59
Liberty Media Corporation 39.53 38.93 to 40.39
Lifeway Foods, Inc. 5.82 5.51 to 5.84
Lightbridge Corporation 6.51 6.37 to 7.20
Limelight Networks, Inc. 3.40 3.30 to 3.46
Lipocine Inc. 1.55 1.53 to 1.65
Liquid Media Group Ltd. 1.76 1.73 to 1.87
Liquidia Technologies, Inc. 2.93 2.84 to 3.02
Liquidity Services, Inc. 16.44 15.89 to 16.46
Live Ventures Incorporated 24.32 23.56 to 25.55
LiveXLive Media, Inc. 4.13 3.99 to 4.27
LM Funding America, Inc. 1.60 1.56 to 1.66
Logitech International S.A. 107.48 106.90 to 108.90
Loncar Cancer Immunotherapy ETF 32.51 31.75 to 32.51
Loncar China BioPharma ETF 39.27 38.49 to 39.37
Longevity Acquisition Corporation 12.64 12.56 to 12.89
Longevity Acquisition Corporation 1.21 1.20 to 1.21
Longevity Acquisition Corporation 1.72 1.60 to 1.83
Loop Industries, Inc. 9.37 8.98 to 9.55
LSI Industries Inc. 9.41 9.04 to 9.51
lululemon athletica inc. 314.83 312.11 to 317.35
Lumentum Holdings Inc. 91.19 90.31 to 91.93
Luokung Technology Corp 1.52 1.51 to 1.83
Madrigal Pharmaceuticals, Inc. 117.55 117.38 to 122.70
Magal Security Systems Ltd. 4.79 4.75 to 4.93
Magellan Health, Inc. 93.23 93.07 to 93.89
Magic Software Enterprises Ltd. 16.16 15.90 to 16.26
Manhattan Associates, Inc. 129.87 124.34 to 130.12
Manhattan Bridge Capital, Inc 5.39 5.25 to 5.68
MannKind Corporation 4.01 3.91 to 5.30
ManTech International Corporation 80.20 77.75 to 80.50
Marin Software Incorporated 2.07 2.04 to 2.19
Marine Petroleum Trust 5.53 5.40 to 5.73
Marker Therapeutics, Inc. 2.56 2.44 to 2.65
Martin Midstream Partners L.P. 2.32 2.30 to 2.46
Marvell Technology Group Ltd. 49.52 48.19 to 49.56
Masimo Corporation 256.08 251.01 to 256.89
Match Group, Inc. 156.52 153.88 to 157.87
Materialise NV 45.55 45.03 to 50.28
McGrath RentCorp 78.58 78.12 to 79.66
MDJM LTD 4.38 4.38 to 4.65
Medalist Diversified REIT, Inc. 2.07 2.03 to 2.12
MediciNova, Inc. 5.68 5.59 to 5.70
Medigus Ltd. 2.56 2.56 to 2.73
MediWound Ltd. 5.48 5.11 to 5.52
MEI Pharma, Inc. 3.83 3.70 to 3.89
MeiraGTx Holdings plc 15.30 14.76 to 15.42
MER Telemanagement Solutions Ltd. 2.78 2.70 to 2.87
MercadoLibre, Inc. 1713.28 1665.28 to 1724.23
Mercantil Bank Holding Corporation 16.43 16.41 to 16.90
Mercantil Bank Holding Corporation 12.60 12.53 to 12.70
Mercury Systems Inc 68.18 65.75 to 68.80
Meridian Bioscience Inc. 22.06 21.10 to 22.29
Merit Medical Systems, Inc. 55.62 55.45 to 56.67
Merrimack Pharmaceuticals, Inc. 7.18 6.61 to 7.25
Mersana Therapeutics, Inc. 19.78 18.42 to 20.16
Mesoblast Limited 9.60 9.50 to 9.80
MGP Ingredients, Inc. 66.20 63.87 to 67.45
Microbot Medical Inc. 8.49 8.27 to 8.69
Microsoft Corporation 236.94 233.15 to 237.47
MicroStrategy Incorporated 782.44 758.88 to 805.00
Microvision, Inc. 17.59 16.00 to 17.94
Mid Penn Bancorp 23.88 23.55 to 24.16
Midatech Pharma PLC 2.39 2.29 to 2.46
Middlefield Banc Corp. 21.40 21.14 to 22.83
Middlesex Water Company 69.02 68.08 to 71.34
Mid-Southern Bancorp, Inc. 15.76 15.76 to 15.76
Millendo Therapeutics, Inc. 2.16 2.10 to 2.20
Minerva Neurosciences, Inc 3.14 3.09 to 3.22
Mitcham Industries, Inc. 2.50 2.38 to 2.57
MMA Capital Holdings, Inc. 22.05 21.75 to 22.48
MMTec, Inc. 3.05 2.94 to 3.17
Moderna, Inc. 157.40 145.25 to 157.78
Mogo Finance Technology Inc. 8.97 8.11 to 9.27
Molecular Templates, Inc. 11.48 11.16 to 11.64
Moleculin Biotech, Inc. 4.34 4.28 to 4.49
Momo Inc. 16.90 16.30 to 16.95
Monaker Group, Inc. 3.10 2.90 to 3.25
Mondelez International, Inc. 53.66 53.47 to 54.17
Moneygram International, Inc. 7.18 6.69 to 7.30
MongoDB, Inc. 395.04 383.41 to 396.96
Monster Beverage Corporation 87.55 86.40 to 88.99
Morningstar, Inc. 230.30 225.24 to 231.35
MorphoSys AG 25.36 25.30 to 25.75
MoSys, Inc. 5.30 5.14 to 5.63
Motus GI Holdings, Inc. 1.51 1.46 to 1.57
Moxian, Inc. 2.13 2.00 to 2.25
MTBC, Inc. 9.94 9.80 to 10.13
MTS Systems Corporation 58.49 58.36 to 58.80
Mudrick Capital Acquisition Corporation 10.14 9.99 to 10.20
Mudrick Capital Acquisition Corporation 10.52 10.52 to 10.70
Mudrick Capital Acquisition Corporation 1.06 1.00 to 1.10
Mustang Bio, Inc. 3.64 3.55 to 3.65
My Size, Inc. 1.40 1.36 to 1.43
Nabriva Therapeutics plc 1.92 1.84 to 2.05
Naked Brand Group Limited 1.08 1.04 to 1.13
Nano Dimension Ltd. 10.26 9.87 to 10.66
NanoString Technologies, Inc. 74.36 70.39 to 75.12
NanoVibronix, Inc. 1.14 1.09 to 1.21
NantHealth, Inc. 4.03 3.91 to 4.12
NantKwest, Inc. 33.30 32.76 to 34.62
Nasdaq, Inc. 141.87 139.40 to 142.85
National Beverage Corp. 48.99 48.33 to 50.90
National CineMedia, Inc. 4.50 4.46 to 4.90
National Holdings Corporation 3.25 3.25 to 3.28
National Holdings Corporation 0.08 0.06 to 0.11
National Vision Holdings, Inc. 49.43 47.87 to 49.72
Natural Alternatives International, Inc. 16.34 15.75 to 16.50
Natural Health Trends Corp. 6.57 6.40 to 6.84
Navient Corporation 23.59 23.35 to 23.89
NCS Multistage Holdings, Inc. 36.31 36.00 to 38.50
Nemaura Medical Inc. 7.22 6.29 to 7.25
Neogen Corporation 84.05 82.32 to 84.60
NeoGenomics, Inc. 53.17 51.56 to 53.84
Neonode Inc. 8.41 8.15 to 8.52
Neos Therapeutics, Inc. 0.88 0.87 to 0.96
Neovasc Inc. 1.44 1.41 to 1.50
Neptune Wellness Solutions Inc. 1.59 1.54 to 1.64
Net 1 UEPS Technologies, Inc. 5.36 5.26 to 5.39
Net Element, Inc. 11.18 10.51 to 11.42
NetApp, Inc. 65.23 62.84 to 66.15
NetEase, Inc. 110.59 108.19 to 111.49
NETGEAR, Inc. 41.74 40.77 to 41.88
NetScout Systems, Inc. 29.04 28.22 to 29.14
NetSol Technologies Inc. 4.62 4.35 to 4.63
Neurocrine Biosciences, Inc. 109.43 108.43 to 111.05
NeuroMetrix, Inc. 3.50 3.50 to 3.74
Neuronetics, Inc. 16.54 15.77 to 16.93
New Age Beverages Corporation 2.89 2.73 to 2.91
New Fortress Energy LLC 49.77 47.86 to 50.37
New York Mortgage Trust, Inc. 24.06 24.05 to 24.20
Newater Technology, Inc. 3.60 3.53 to 3.68
Newell Brands Inc. 24.12 23.47 to 24.14
Newtek Business Services Corp. 25.02 25.00 to 25.06
Newtek Business Services Corp. 25.72 25.71 to 25.91
NextDecade Corporation 2.08 2.03 to 2.16
NF Energy Saving Corporation 1.82 1.76 to 1.93
NIC Inc. 34.39 34.35 to 34.89
NICE Ltd 230.53 226.02 to 233.28
Niu Technologies 40.31 38.02 to 41.06
NN, Inc. 6.64 6.33 to 6.67
Nortech Systems Incorporated 7.53 7.45 to 7.57
Nova Lifestyle, Inc 2.96 2.92 to 3.13
Novan, Inc. 1.62 1.55 to 1.69
Novanta Inc. 136.19 132.95 to 138.53
Novavax, Inc. 240.29 227.15 to 242.51
NovoCure Limited 152.43 146.00 to 155.50
Nuance Communications, Inc. 45.96 44.63 to 46.16
NuCana plc 5.38 5.22 to 5.49
Nutanix, Inc. 30.71 30.21 to 31.06
NVIDIA Corporation 553.67 542.13 to 557.00
NXP Semiconductors N.V. 187.30 183.32 to 187.90
NXT-ID Inc. 1.81 1.70 to 2.00
Nymox Pharmaceutical Corporation 2.62 2.61 to 2.73
O2Micro International Limited 8.00 7.71 to 8.03
Obalon Therapeutics, Inc. 3.62 3.48 to 3.65
ObsEva SA 3.85 3.83 to 4.05
Ocean Power Technologies, Inc. 3.88 3.71 to 4.03
Odonate Therapeutics, Inc. 19.35 19.24 to 21.37
Odyssey Marine Exploration, Inc. 7.32 7.22 to 7.51
Office Depot, Inc. 41.18 38.72 to 41.25
Okta, Inc. 269.81 262.08 to 271.51
Ollie's Bargain Outlet Holdings, Inc. 86.72 82.98 to 87.10
Omeros Corporation 19.41 19.00 to 20.40
Omnicell, Inc. 129.40 127.51 to 130.74
Onconova Therapeutics, Inc. 1.29 1.25 to 1.35
Onconova Therapeutics, Inc. 0.37 0.36 to 0.40
OncoSec Medical Incorporated 5.71 5.51 to 5.78
OP Bancorp 9.27 9.09 to 9.45
Open Text Corporation 45.78 45.19 to 45.83
Opera Limited 12.20 11.82 to 12.69
OpGen, Inc. 2.19 2.17 to 2.53
Opiant Pharmaceuticals, Inc. 13.12 12.70 to 13.16
Opko Health, Inc. 4.70 4.55 to 4.75
Optical Cable Corporation 3.77 3.72 to 3.89
OptimumBank Holdings, Inc. 4.03 3.72 to 4.49
OptiNose, Inc. 4.01 3.90 to 4.04
Oramed Pharmaceuticals Inc. 9.04 8.92 to 9.34
OraSure Technologies, Inc. 11.06 10.77 to 11.18
ORBCOMM Inc. 8.00 7.71 to 8.05
Orchard Therapeutics plc 7.40 6.92 to 7.45
Organovo Holdings, Inc. 13.32 12.91 to 13.99
Orion Energy Systems, Inc. 8.99 8.45 to 9.05
Osmotica Pharmaceuticals plc 3.81 3.77 to 3.98
Ossen Innovation Co., Ltd. 4.80 4.80 to 4.89
Otelco Inc. 11.58 11.51 to 11.60
Otonomy, Inc. 2.88 2.78 to 2.90
Otter Tail Corporation 41.29 40.87 to 41.55
Outlook Therapeutics, Inc. 2.15 2.11 to 2.24
Outlook Therapeutics, Inc. 1.01 0.96 to 1.10
Overstock.com, Inc. 73.03 68.17 to 73.82
Ovid Therapeutics Inc. 3.03 2.97 to 3.08
Oxbridge Re Holdings Limited 3.13 2.83 to 3.20
Oxbridge Re Holdings Limited 0.17 0.16 to 0.18
Oxford Lane Capital Corp. 24.89 24.88 to 25.05
PACCAR Inc. 93.72 91.55 to 94.80
Pacific Biosciences of California, Inc. 35.22 31.84 to 35.69
Pacira Pharmaceuticals, Inc. 72.56 71.24 to 75.81
Pan American Silver Corp. 32.02 31.86 to 34.14
Pangaea Logistics Solutions Ltd. 3.04 3.01 to 3.06
Papa John's International, Inc. 93.79 90.69 to 95.95
Paratek Pharmaceuticals, Inc. 7.16 7.03 to 7.82
Park City Group, Inc. 6.32 6.04 to 6.43
Parke Bancorp, Inc. 18.51 18.23 to 18.69
PAVmed Inc. 4.12 4.12 to 4.44
PAVmed Inc. 2.54 2.50 to 2.72
Paylocity Holding Corporation 194.91 192.88 to 199.53
PayPal Holdings, Inc. 273.63 265.72 to 274.54
PC Connection, Inc. 46.91 45.91 to 47.04
PC-Tel, Inc. 7.71 7.60 to 7.85
PDF Solutions, Inc. 18.57 18.12 to 18.67
Pegasystems Inc. 136.08 133.52 to 136.39
People's United Financial, Inc. 27.17 26.77 to 27.30
Pepsico, Inc. 130.62 130.34 to 131.97
Perficient, Inc. 58.15 56.73 to 58.54
Perion Network Ltd 21.59 20.28 to 21.85
PetMed Express, Inc. 34.28 33.50 to 35.42
PFSweb, Inc. 7.36 7.21 to 7.38
PhaseBio Pharmaceuticals, Inc. 3.85 3.84 to 4.01
Phio Pharmaceuticals Corp. 3.08 3.06 to 3.32
Phio Pharmaceuticals Corp. 0.42 0.39 to 0.54
Photronics, Inc. 12.17 11.79 to 12.21
Phunware, Inc. 1.80 1.77 to 1.99
Phunware, Inc. 0.41 0.37 to 0.48
Pieris Pharmaceuticals, Inc. 2.76 2.72 to 2.87
Pinduoduo Inc. 186.15 177.96 to 186.33
Pingtan Marine Enterprise Ltd. 1.53 1.39 to 1.57
Pintec Technology Holdings Limited 1.50 1.43 to 1.62
Pioneer Power Solutions, Inc. 6.39 6.20 to 6.57
Pixelworks, Inc. 3.69 3.60 to 3.75
Plug Power, Inc. 52.46 50.64 to 53.10
Pluralsight, Inc. 20.52 20.47 to 20.89
Pluristem Therapeutics, Inc. 6.21 6.16 to 6.47
Polar Power, Inc. 14.13 13.13 to 15.19
PolarityTE, Inc. 1.33 1.33 to 1.42
Power Integrations, Inc. 91.35 88.67 to 91.37
Precipio, Inc. 2.61 2.46 to 2.65
Premier, Inc. 33.29 33.05 to 34.32
PriceSmart, Inc. 97.66 96.62 to 98.92
PrimeEnergy Resources Corporation 48.00 47.43 to 48.63
Primo Water Corporation 14.30 14.23 to 14.70
Principal Healthcare Innovators Index ETF 64.24 63.55 to 64.34
Principal Millennials Index ETF 64.92 63.61 to 64.92
Principal Price Setters Index ETF 47.26 46.99 to 47.51
Principal U.S. Mega-Cap Multi-Factor Index ETF 36.07 35.43 to 36.20
Pro-Dex, Inc. 25.53 24.67 to 25.85
Professional Diversity Network, Inc. 3.15 3.06 to 3.82
Profire Energy, Inc. 1.14 1.13 to 1.18
Progress Software Corporation 43.61 42.22 to 43.80
Proofpoint, Inc. 124.29 119.31 to 125.67
ProPhase Labs, Inc. 7.88 7.70 to 7.96
ProQR Therapeutics N.V. 4.75 4.58 to 4.83
ProShares Ultra Nasdaq Biotechnology 95.03 93.65 to 95.43
ProShares UltraPro QQQ 97.00 92.19 to 97.31
Prospect Capital Corporation 7.33 7.31 to 7.48
Prothena Corporation plc 21.49 21.05 to 23.24
Provention Bio, Inc. 12.87 12.70 to 13.46
Psychemedics Corporation 7.30 6.99 to 7.46
PTC Therapeutics, Inc. 58.16 56.91 to 58.44
Pulmatrix, Inc. 1.68 1.53 to 1.69
Pulse Biosciences, Inc 29.45 29.15 to 30.98
Puma Biotechnology Inc 10.21 10.17 to 10.59
Pyxis Tankers Inc. 1.42 1.30 to 1.45
QAD Inc. 66.29 64.80 to 66.56
Qiagen N.V. 50.36 49.77 to 50.36
QIWI plc 11.00 10.93 to 11.15
QUALCOMM Incorporated 139.49 136.46 to 139.63
Qualys, Inc. 99.75 96.58 to 99.79
Quest Resource Holding Corporation 3.01 2.99 to 3.15
Quidel Corporation 166.84 165.40 to 173.50
Qumu Corporation 9.21 8.79 to 9.31
Quotient Limited 4.65 4.45 to 4.65
Qurate Retail, Inc. 11.74 11.72 to 12.67
Qurate Retail, Inc. 11.83 11.83 to 12.55
Qutoutiao Inc. 3.84 3.72 to 4.05
R1 RCM Inc. 28.28 27.77 to 28.68
RADA Electronic Industries Ltd. 12.89 12.86 to 13.41
Radcom Ltd. 9.82 9.82 to 10.02
Radius Health, Inc. 18.96 18.57 to 19.30
Radware Ltd. 26.46 26.07 to 26.58
Rave Restaurant Group, Inc. 1.26 1.23 to 1.34
RCM Technologies, Inc. 4.04 3.96 to 4.14
Recon Technology, Ltd. 2.27 2.25 to 2.34
Recro Pharma, Inc. 3.98 3.54 to 4.04
Red Violet, Inc. 23.85 23.57 to 24.00
Redfin Corporation 80.27 76.20 to 81.97
Redhill Biopharma Ltd. 9.23 9.10 to 9.93
Regeneron Pharmaceuticals, Inc. 463.05 453.83 to 463.85
REGENXBIO Inc. 42.51 41.05 to 43.00
Regulus Therapeutics Inc. 1.35 1.26 to 1.36
Remark Holdings, Inc. 3.03 2.97 to 3.33
Renewable Energy Group, Inc. 86.67 81.00 to 88.73
Replimune Group, Inc. 35.42 34.87 to 36.28
Research Frontiers Incorporated 4.03 3.86 to 4.18
Resonant Inc. 5.47 5.31 to 5.64
Revance Therapeutics, Inc. 26.80 26.37 to 27.09
ReWalk Robotics Ltd 2.88 2.74 to 2.98
RF Industries, Ltd. 5.91 5.80 to 6.03
Rhythm Pharmaceuticals, Inc. 26.84 25.84 to 27.38
Ribbon Communications Inc. 8.78 8.49 to 8.87
RiceBran Technologies 1.01 0.98 to 1.05
Richardson Electronics, Ltd. 6.51 6.28 to 6.68
RigNet, Inc. 9.61 9.40 to 9.82
Riot Blockchain, Inc 53.60 46.58 to 53.81
Riverview Financial Corporation 9.36 9.36 to 9.45
Rockwell Medical, Inc. 1.39 1.37 to 1.43
Rocky Mountain Chocolate Factory, Inc. 5.05 5.02 to 5.82
Roku, Inc. 420.31 397.20 to 420.50
Royal Gold, Inc. 103.70 103.04 to 105.90
Rubicon Technology, Inc. 10.32 10.12 to 10.96
Rubius Therapeutics, Inc. 9.88 9.49 to 10.53
RumbleOn, Inc. 38.35 35.66 to 39.60
Sabra Health Care REIT, Inc. 17.56 17.51 to 17.91
Safe-T Group Ltd. 1.90 1.82 to 2.02
Salem Media Group, Inc. 2.76 2.62 to 2.85
Sangamo Therapeutics, Inc. 11.99 11.51 to 12.15
Sanofi 45.91 45.83 to 46.29
Sapiens International Corporation N.V. 32.87 31.87 to 33.20
Sarepta Therapeutics, Inc. 87.03 86.15 to 88.73
SB Financial Group, Inc. 18.39 17.38 to 19.12
SBA Communications Corporation 247.94 247.52 to 260.30
Schmitt Industries, Inc. 5.99 5.71 to 5.99
SCWorx Corp. 1.95 1.94 to 2.06
SCYNEXIS, Inc. 8.39 7.86 to 8.39
SeaChange International, Inc. 1.20 1.15 to 1.21
Seanergy Maritime Holdings Corp 1.21 1.17 to 1.22
Seanergy Maritime Holdings Corp 0.11 0.09 to 0.12
Seattle Genetics, Inc. 152.55 150.58 to 153.55
Second Sight Medical Products, Inc. 1.87 1.79 to 2.06
Second Sight Medical Products, Inc. 0.40 0.34 to 0.41
Secoo Holding Limited 2.83 2.77 to 2.86
SecureWorks Corp. 14.85 14.59 to 14.97
Security National Financial Corporation 9.07 8.91 to 9.16
Seelos Therapeutics, Inc. 3.12 2.89 to 3.23
Selecta Biosciences, Inc. 4.41 4.15 to 4.43
SELLAS Life Sciences Group, Inc. 8.44 8.30 to 8.69
SemiLEDS Corporation 5.44 5.10 to 5.65
Semtech Corporation 76.38 73.86 to 76.38
SenesTech, Inc. 1.83 1.72 to 1.94
Senmiao Technology Limited 1.56 1.44 to 1.56
Sequential Brands Group, Inc. 15.95 15.50 to 16.78
Seres Therapeutics, Inc. 20.62 19.40 to 21.24
ServiceSource International, Inc. 1.62 1.58 to 1.63
Sesen Bio, Inc. 2.72 2.67 to 2.83
SG Blocks, Inc. 5.24 5.13 to 5.48
SGOCO Group, Ltd 1.78 1.75 to 1.86
Sharps Compliance Corp. 13.15 12.64 to 13.50
SharpSpring, Inc. 23.19 22.37 to 23.36
ShiftPixy, Inc. 3.13 3.02 to 3.19
Shineco, Inc. 3.68 3.66 to 3.89
ShotSpotter, Inc. 42.30 41.54 to 43.80
Siebert Financial Corp. 4.89 4.60 to 4.94
Sientra, Inc. 7.92 7.77 to 8.05
Sierra Wireless, Inc. 17.53 17.10 to 17.74
Sify Technologies Limited 3.46 3.23 to 3.57
Sigma Labs, Inc. 3.85 3.76 to 3.89
Sigma Labs, Inc. 0.48 0.43 to 0.48
SigmaTron International, Inc. 5.43 5.40 to 5.57
Silicom Ltd 50.73 50.16 to 52.00
Silicon Motion Technology Corporation 59.70 58.83 to 60.26
SilverSun Technologies, Inc. 6.21 5.78 to 6.50
Simulations Plus, Inc. 73.03 71.25 to 74.04
Sina Corporation 43.17 43.10 to 43.42
Sinclair Broadcast Group, Inc. 32.65 31.00 to 32.93
Sino-Global Shipping America, Ltd. 5.95 5.90 to 6.85
SiNtx Technologies, Inc. 2.05 2.03 to 2.17
Skyworks Solutions, Inc. 186.46 178.65 to 186.79
SLM Corporation 54.24 54.24 to 54.40
Smith Micro Software, Inc. 6.98 6.75 to 7.01
Social Reality, Inc. 4.58 3.88 to 4.74
Sohu.com Limited 18.92 18.66 to 19.34
SolarEdge Technologies, Inc. 307.95 298.13 to 307.95
Soleno Therapeutics, Inc. 2.65 2.44 to 2.66
Sol-Gel Technologies Ltd. 9.42 8.82 to 9.65
Soligenix, Inc. 1.63 1.62 to 1.72
Soligenix, Inc. 0.45 0.41 to 0.54
Soliton, Inc. 13.02 12.91 to 13.59
Sonoma Pharmaceuticals, Inc. 8.36 8.07 to 8.56
Sorrento Therapeutics, Inc. 10.25 9.78 to 10.69
Spark Energy, Inc. 10.40 10.20 to 10.63
SPDR Dorsey Wright Fixed Income Allocation ETF 25.98 25.88 to 25.99
Spectrum Pharmaceuticals, Inc. 3.61 3.51 to 3.72
Spero Therapeutics, Inc. 18.81 18.43 to 19.13
Sphere 3D Corp. 2.72 2.62 to 2.87
SPI Energy Co., Ltd. 8.93 8.83 to 9.43
Splunk Inc. 151.26 144.14 to 151.79
Spok Holdings, Inc. 10.87 10.67 to 11.00
Sportsman's Warehouse Holdings, Inc. 17.22 17.03 to 17.22
SPS Commerce, Inc. 103.39 99.71 to 103.50
SSR Mining Inc. 13.94 13.81 to 14.62
STAAR Surgical Company 106.51 102.14 to 106.72
Staffing 360 Solutions, Inc. 1.01 0.91 to 1.03
Stamps.com Inc. 195.78 184.46 to 196.04
Star Bulk Carriers Corp. 13.76 13.64 to 14.47
Stealth BioTherapeutics Corp. 1.74 1.65 to 1.75
StealthGas, Inc. 2.72 2.66 to 2.78
Steel Connect, Inc. 1.81 1.75 to 1.92
Stericycle, Inc. 66.51 65.71 to 67.64
StoneCo Ltd. 89.67 87.21 to 90.30
Strata Skin Sciences, Inc. 1.73 1.70 to 1.90
Stratasys, Ltd. 36.28 36.09 to 41.91
Strategic Education, Inc. 86.49 86.49 to 91.74
Strategy Shares Nasdaq 7HANDL Index ETF 25.15 24.85 to 25.15
Strattec Security Corporation 53.50 51.01 to 54.57
Strongbridge Biopharma plc 3.16 3.13 to 3.29
Summer Infant, Inc. 16.30 16.21 to 16.77
Summit Therapeutics plc 6.62 6.42 to 7.00
Summit Wireless Technologies, Inc. 3.45 3.36 to 3.57
Sundance Energy Australia Limited 2.56 2.49 to 2.72
SunPower Corporation 38.19 35.41 to 38.41
Sunrun Inc. 67.15 64.59 to 67.78
Sunworks, Inc. 15.04 13.53 to 15.72
Super League Gaming, Inc. 3.32 3.13 to 3.52
SuperCom, Ltd. 1.50 1.42 to 1.57
Supernus Pharmaceuticals, Inc. 25.99 25.64 to 27.70
support.com, Inc. 2.17 2.08 to 2.19
Surface Oncology, Inc. 9.02 8.60 to 9.14
Sutro Biopharma, Inc. 23.00 22.22 to 23.40
SVMK Inc. 19.37 18.89 to 19.60
Sykes Enterprises, Incorporated 41.74 40.73 to 41.91
Synchronoss Technologies, Inc. 4.61 4.50 to 4.63
Syneos Health, Inc. 76.33 73.43 to 76.76
Synlogic, Inc. 3.80 3.74 to 3.97
Synopsys, Inc. 254.17 248.34 to 254.31
Syros Pharmaceuticals, Inc. 9.45 8.72 to 9.75
T2 Biosystems, Inc. 2.29 2.23 to 2.39
Tabula Rasa HealthCare, Inc. 39.11 38.30 to 40.50
Tactile Systems Technology, Inc. 52.89 50.75 to 52.89
Taiwan Liposome Company, Ltd. 5.40 5.36 to 5.55
Take-Two Interactive Software, Inc. 187.45 185.17 to 188.20
Talend S.A. 53.42 51.52 to 53.85
Tandem Diabetes Care, Inc. 95.83 95.28 to 98.58
Tantech Holdings Ltd. 1.65 1.58 to 1.74
Tarena International, Inc. 3.10 3.02 to 3.14
TAT Technologies Ltd. 5.78 5.59 to 5.89
Taylor Devices, Inc. 11.16 11.03 to 11.28
Teligent, Inc. 0.94 0.91 to 0.96
Tellurian Inc. 3.00 2.93 to 3.15
Tenable Holdings, Inc. 41.43 40.92 to 42.22
Tenax Therapeutics, Inc. 2.19 2.19 to 2.30
Teradyne, Inc. 134.00 130.50 to 134.35
Tesla, Inc. 718.43 685.05 to 872.00
TESSCO Technologies Incorporated 6.88 6.74 to 7.30
Texas Capital Bancshares, Inc. 25.11 25.11 to 25.26
TG Therapeutics, Inc. 45.00 43.96 to 45.34
The Alkaline Water Company Inc. 1.22 1.17 to 1.22
The Carlyle Group L.P. 35.14 34.38 to 35.26
The Ensign Group, Inc. 83.22 81.67 to 83.47
The ExOne Company 42.37 35.15 to 43.83
The Hain Celestial Group, Inc. 42.32 42.20 to 42.98
The Long-Term Care ETF 30.82 30.50 to 30.95
The Trade Desk, Inc. 832.34 797.16 to 834.00
The York Water Company 41.71 41.63 to 42.36
The9 Limited 44.92 36.75 to 46.86
TherapeuticsMD, Inc. 1.45 1.42 to 1.59
Theravance Biopharma, Inc. 17.48 16.70 to 17.52
Tilray, Inc. 25.56 24.77 to 26.62
Tiptree Inc. 5.12 4.96 to 5.19
Titan Medical Inc. 2.13 2.11 to 2.25
Titan Pharmaceuticals, Inc. 3.30 3.27 to 3.47
Tivity Health, Inc. 23.51 23.47 to 24.19
Tiziana Life Sciences plc 3.24 3.03 to 3.35
Tonix Pharmaceuticals Holding Corp. 1.22 1.20 to 1.25
TOP Ships Inc. 2.37 2.35 to 2.55
Torchlight Energy Resources, Inc. 2.54 2.51 to 2.77
TORM plc 7.97 7.75 to 8.24
ToughBuilt Industries, Inc. 1.13 1.11 to 1.18
ToughBuilt Industries, Inc. 0.28 0.27 to 0.33
Tower Semiconductor Ltd. 30.64 30.05 to 30.73
TPI Composites, Inc. 51.96 48.37 to 52.25
TRACON Pharmaceuticals, Inc. 9.17 8.83 to 9.74
Tractor Supply Company 162.54 159.94 to 163.87
Translate Bio, Inc. 23.80 22.89 to 25.14
TravelCenters of America LLC 23.98 23.44 to 25.17
TravelCenters of America LLC 25.38 25.32 to 25.50
Trevena, Inc. 2.24 2.17 to 2.27
Tricida, Inc. 4.80 4.78 to 5.23
Trident Acquisitions Corp. 13.41 13.01 to 13.80
Trident Acquisitions Corp. 17.67 16.36 to 17.67
Trident Acquisitions Corp. 2.72 2.53 to 2.83
Trillium Therapeutics Inc. 11.69 11.52 to 12.01
TriMas Corporation 33.73 33.69 to 34.57
Trinity Biotech plc 5.77 5.40 to 5.86
TriState Capital Holdings, Inc. 23.51 23.00 to 23.98
TrueCar, Inc. 5.18 5.07 to 5.83
Trupanion, Inc. 101.78 96.32 to 103.32
TSR, Inc. 9.51 9.51 to 9.73
TuanChe Limited 4.00 3.90 to 4.10
Turtle Beach Corporation 32.05 30.70 to 32.33
Twist Bioscience Corporation 144.95 140.78 to 151.79
Tyme Technologies, Inc. 2.19 2.05 to 2.20
U.S. Auto Parts Network, Inc. 19.17 18.13 to 19.19
U.S. Energy Corp. 4.74 4.62 to 4.91
U.S. Global Investors, Inc. 7.22 7.05 to 7.36
U.S. Gold Corp. 10.43 10.22 to 10.93
U.S. Well Services, Inc. 1.78 1.75 to 1.95
U.S. Well Services, Inc. 0.27 0.27 to 0.31
Ultragenyx Pharmaceutical Inc. 142.47 139.87 to 145.00
Ultralife Corporation 6.98 6.90 to 7.17
United-Guardian, Inc. 13.97 13.75 to 14.13
Uniti Group Inc. 12.01 11.85 to 12.12
Universal Display Corporation 219.53 214.00 to 220.00
Universal Logistics Holdings, Inc. 24.14 23.41 to 24.42
Urban One, Inc. 5.70 5.61 to 5.88
Urban One, Inc. 1.62 1.58 to 1.69
Urban Tea, Inc. 4.74 4.59 to 4.89
UroGen Pharma Ltd. 20.46 19.50 to 20.53
UTStarcom Holdings Corp 1.68 1.60 to 1.79
Uxin Limited 1.25 1.17 to 1.25
Valley National Bancorp 26.70 26.44 to 26.90
Value Line, Inc. 29.60 28.49 to 29.60
Vanda Pharmaceuticals Inc. 18.74 18.32 to 19.13
VanEck Vectors Biotech ETF 180.97 179.72 to 181.30
VanEck Vectors Pharmaceutical ETF 67.98 67.98 to 68.43
Vanguard Emerging Markets Government Bond ETF 78.63 78.45 to 78.86
Vanguard Intermediate-Term Corporate Bond ETF 94.66 94.44 to 94.67
Vanguard Intermediate-Term Treasury ETF 68.03 67.93 to 68.06
Vanguard International Dividend Appreciation ETF 83.29 82.54 to 83.35
Vanguard Long-Term Corporate Bond ETF 103.64 102.93 to 103.71
Vanguard Long-Treasury ETF 86.02 85.41 to 86.13
Vanguard Mortgage-Backed Securities ETF 53.74 53.64 to 53.74
Vanguard Russell 1000 Growth ETF 252.66 249.46 to 252.85
Vanguard Russell 2000 Growth ETF 233.26 229.73 to 233.87
Vanguard Short-Term Corporate Bond ETF 82.74 82.65 to 82.76
Vanguard Short-Term Treasury ETF 61.56 61.53 to 61.56
Vanguard Total Bond Market ETF 85.70 85.53 to 85.75
Vanguard Total Corporate Bond ETF 90.74 90.44 to 90.75
Vanguard Total International Bond ETF 57.37 57.26 to 57.37
Vanguard Total International Stock ETF 63.05 62.54 to 63.07
Vanguard Total World Bond ETF 80.15 80.03 to 80.20
Varonis Systems, Inc. 187.00 182.50 to 190.07
Vascular Biogenics Ltd. 1.85 1.77 to 1.94
Vaxart, Inc. 7.55 7.08 to 7.64
VBI Vaccines, Inc. 3.62 3.34 to 3.62
VectoIQ Acquisition Corp. 10.88 10.67 to 11.00
VEON Ltd. 1.77 1.75 to 1.84
Veracyte, Inc. 62.89 59.53 to 64.83
Verastem, Inc. 2.44 2.40 to 2.47
Vericel Corporation 48.17 47.41 to 49.50
Verint Systems Inc. 49.88 48.22 to 50.66
VeriSign, Inc. 195.80 194.24 to 196.68
Verisk Analytics, Inc. 167.04 165.55 to 168.19
Veritone, Inc. 38.49 35.88 to 38.99
Verrica Pharmaceuticals Inc. 14.32 13.94 to 14.44
Vertex Energy, Inc 1.77 1.60 to 1.96
Vertex Pharmaceuticals Incorporated 210.38 209.38 to 213.69
Veru Inc. 14.41 14.12 to 15.65
ViaSat, Inc. 52.86 51.88 to 53.90
Viavi Solutions Inc. 16.61 16.28 to 16.66
VictoryShares Developed Enhanced Volatility Wtd ETF 32.04 31.91 to 32.10
VictoryShares Emerging Market Volatility Wtd ETF 27.83 27.68 to 27.89
VictoryShares International Volatility Wtd ETF 42.23 42.00 to 42.23
VictoryShares US Multi-Factor Minimum Volatility ETF 34.29 33.94 to 34.33
ViewRay, Inc. 4.66 4.31 to 4.78
Viking Therapeutics, Inc. 7.05 6.51 to 7.17
Viking Therapeutics, Inc. 5.98 5.98 to 5.98
Viper Energy Partners LP 15.89 15.54 to 16.23
Virco Manufacturing Corporation 3.19 3.01 to 3.34
Virtu Financial, Inc. 27.53 27.38 to 27.87
Visterra, Inc. 2.68 2.66 to 2.88
Viveve Medical, Inc. 3.46 3.38 to 3.57
VivoPower International PLC 9.67 9.53 to 10.25
Vodafone Group Plc 17.44 17.29 to 17.52
VOXX International Corporation 22.48 20.86 to 22.69
Voyager Therapeutics, Inc. 5.97 5.58 to 6.02
vTv Therapeutics Inc. 2.50 2.48 to 2.74
Waitr Holdings Inc. 3.29 3.22 to 3.35
Walgreens Boots Alliance, Inc. 47.85 47.56 to 48.53
Waterstone Financial, Inc. 19.58 19.33 to 19.64
WAVE Life Sciences Ltd. 10.03 9.25 to 10.29
WD-40 Company 314.66 310.28 to 315.64
Weibo Corporation 56.49 55.79 to 57.08
Western Asset Total Return ETF 27.24 27.20 to 27.27
Westport Fuel Systems Inc 9.99 9.55 to 10.08
Westwater Resources, Inc. 5.90 5.86 to 6.39
Weyco Group, Inc. 18.08 18.00 to 18.16
Wheeler Real Estate Investment Trust, Inc. 3.38 3.32 to 3.59
WhiteHorse Finance, Inc. 25.62 25.56 to 25.62
Willamette Valley Vineyards, Inc. 7.85 7.85 to 7.95
Willamette Valley Vineyards, Inc. 5.10 5.07 to 5.20
Willdan Group, Inc. 45.36 45.12 to 46.65
Willis Lease Finance Corporation 33.14 32.48 to 34.98
Wingstop Inc. 140.20 134.34 to 140.93
Wintrust Financial Corporation 26.56 26.46 to 26.77
WisdomTree China ex-State-Owned Enterprises Fund 73.55 72.47 to 73.65
WisdomTree Emerging Markets Corporate Bond Fund 76.21 75.53 to 77.28
WisdomTree Emerging Markets Quality Dividend Growth Fund 30.05 29.75 to 30.08
Workday, Inc. 252.80 244.75 to 253.52
Workhorse Group, Inc. 17.34 15.27 to 17.46
XBiotech Inc. 19.47 19.20 to 19.59
Xcel Brands, Inc 1.84 1.75 to 2.00
Xcel Energy Inc. 59.15 59.04 to 60.30
Xencor, Inc. 48.33 47.23 to 50.15
Xenetic Biosciences, Inc. 2.52 2.44 to 2.57
Xeris Pharmaceuticals, Inc. 5.40 5.39 to 5.80
Xilinx, Inc. 133.79 129.47 to 133.97
XOMA Corporation 37.10 36.37 to 38.01
Xperi Corporation 21.10 19.97 to 21.21
XpresSpa Group, Inc. 1.82 1.81 to 1.96
XTL Biopharmaceuticals Ltd. 3.22 3.14 to 3.23
Xunlei Limited 7.31 6.82 to 7.59
Yandex N.V. 67.37 65.92 to 67.70
Yatra Online, Inc. 2.41 2.31 to 2.48
Yield10 Bioscience, Inc. 16.03 14.81 to 16.22
Y-mAbs Therapeutics, Inc. 35.72 35.00 to 38.77
YY Inc. 128.91 123.00 to 130.40
Zai Lab Limited 162.02 145.00 to 163.72
Zillow Group, Inc. 167.00 163.69 to 170.19
Zillow Group, Inc. 175.85 172.51 to 177.72
Zix Corporation 7.42 7.37 to 7.71
Zogenix, Inc. 20.95 20.68 to 22.00
Zosano Pharma Corporation 1.33 1.30 to 1.42
Zscaler, Inc. 210.16 202.18 to 211.14
Zynerba Pharmaceuticals, Inc. 4.66 4.53 to 4.80
Zynex, Inc. 14.69 14.50 to 15.48
Zynga Inc. 11.56 11.28 to 11.61
3D Systems Corporation 38.79 37.00 to 39.23
3M Company 176.41 175.70 to 177.50
A.H. Belo Corporation 2.09 2.01 to 2.12
ABB Ltd 29.28 29.23 to 29.50
Abbott Laboratories 122.21 120.61 to 122.95
Aberdeen Global Dynamic Dividend Fund 10.99 10.84 to 11.04
Aberdeen Japan Equity Fund, Inc. 9.19 9.11 to 9.19
Acco Brands Corporation 8.56 8.22 to 8.69
Acushnet Holdings Corp. 42.69 42.33 to 43.13
ADT Inc. 7.74 7.48 to 7.85
Adtalem Global Education Inc. 38.99 38.86 to 40.56
Advent Claymore Convertible Securities and Income Fund 17.54 17.31 to 17.63
Aegon NV 24.83 24.76 to 24.97
Aerojet Rocketdyne Holdings, Inc. 51.82 51.65 to 52.08
Affiliated Managers Group, Inc. 142.40 142.08 to 145.06
Agilent Technologies, Inc. 124.48 122.88 to 125.15
Agnico Eagle Mines Limited 55.36 55.11 to 57.53
Air Products and Chemicals, Inc. 261.19 258.40 to 263.27
Alamos Gold Inc. 7.20 7.05 to 7.36
Albemarle Corporation 152.95 151.50 to 161.28
Alexander & Baldwin, Inc. 17.64 17.44 to 18.23
Alexandria Real Estate Equities, Inc. 159.58 159.03 to 162.74
Algonquin Power & Utilities Corp. 15.74 15.68 to 15.98
Alibaba Group Holding Limited 241.69 239.26 to 242.79
Allete, Inc. 62.70 62.10 to 63.24
Alliance World Dollar Government Fund II 11.78 11.71 to 11.82
AllianceBernstein Holding L.P. 37.30 37.00 to 37.86
AllianzGI Diversified Income & Convertible Fund 34.62 34.00 to 34.82
AllianzGI Equity & Convertible Income Fund 28.99 28.47 to 29.04
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.79 13.59 to 13.82
Alteryx, Inc. 96.18 95.70 to 98.62
Altice USA, Inc. 33.69 33.67 to 34.22
Ambev S.A. 2.50 2.49 to 2.58
Ameren Corporation 71.49 70.89 to 72.04
Ameresco, Inc. 60.60 58.83 to 61.98
America Movil, S.A.B. de C.V. 12.90 12.78 to 13.06
American Campus Communities Inc 41.56 41.55 to 42.44
American Electric Power Company, Inc. 76.71 75.40 to 77.60
American Equity Investment Life Holding Company 28.10 27.40 to 28.32
American Financial Group, Inc. 25.23 25.18 to 25.32
American Homes 4 Rent 30.61 30.46 to 31.94
American States Water Company 73.42 72.76 to 74.10
American Tower Corporation (REIT) 213.77 213.52 to 219.43
American Water Works 144.01 143.49 to 145.79
Americold Realty Trust 35.26 34.96 to 35.87
AmerisourceBergen Corporation (Holding Co) 103.17 101.92 to 103.86
Amneal Pharmaceuticals, Inc. 5.18 5.15 to 5.84
Amphenol Corporation 129.96 127.33 to 130.22
AMREP Corporation 7.46 7.46 to 8.07
Anaplan, Inc. 65.89 65.11 to 66.94
AngloGold Ashanti Limited 19.87 19.75 to 20.39
Anheuser-Busch Inbev SA 59.34 58.90 to 60.12
Annaly Capital Management Inc 8.34 8.34 to 8.51
Apartment Investment and Management Company 4.85 4.81 to 4.97
Aphria Inc. 18.76 18.30 to 19.36
Apollo Global Management, LLC 50.38 50.06 to 51.03
Apollo Senior Floating Rate Fund Inc. 14.53 14.48 to 14.59
Apollo Tactical Income Fund Inc. 14.60 14.56 to 14.67
Apple Hospitality REIT, Inc. 14.15 14.09 to 14.73
AptarGroup, Inc. 130.60 129.88 to 132.00
ARC Document Solutions, Inc. 2.13 2.09 to 2.21
Arch Coal, Inc. 47.17 46.25 to 49.77
Arconic Inc. 23.99 22.26 to 24.00
Arcosa, Inc. 57.53 56.97 to 58.74
Ardmore Shipping Corporation 3.80 3.70 to 4.13
Ares Capital Corporation 25.30 25.30 to 25.33
Argo Group International Holdings, Ltd. 25.32 25.24 to 25.33
Arista Networks, Inc. 287.94 282.32 to 289.06
Arlington Asset Investment Corp 121.05 115.00 to 121.88
Arlington Asset Investment Corp 24.58 24.50 to 24.58
Arlington Asset Investment Corp 25.00 24.97 to 25.00
Artisan Partners Asset Management Inc. 49.34 48.51 to 49.66
ASA Gold and Precious Metals Limited 18.69 18.69 to 19.14
ASE Technology Holding Co., Ltd. 7.71 7.63 to 7.76
Ashford Hospitality Trust Inc 3.27 3.23 to 3.65
Ashland Global Holdings Inc. 85.59 85.26 to 86.74
Assurant, Inc. 119.27 115.50 to 119.27
Astrazeneca PLC 48.09 48.08 to 48.68
AT&T Inc. 28.09 28.02 to 28.45
AT&T Inc. 25.88 25.71 to 25.95
AT&T Inc. 26.50 26.31 to 26.50
Atento S.A. 23.21 22.77 to 23.24
Atlantic Power Corporation 2.88 2.87 to 2.89
Atmos Energy Corporation 85.75 85.59 to 86.93
Aurora Cannabis Inc. 11.04 10.75 to 11.41
Autohome Inc. 116.51 115.82 to 118.01
AutoNation, Inc. 76.23 76.20 to 77.90
AutoZone, Inc. 1169.39 1164.41 to 1180.95
Avalara, Inc. 163.10 159.85 to 164.00
AvalonBay Communities, Inc. 177.02 176.95 to 181.33
Avanos Medical, Inc. 47.33 46.61 to 47.76
Axis Capital Holdings Limited 49.97 49.88 to 51.57
Axos Financial, Inc. 25.09 25.08 to 25.12
Azul S.A. 21.38 21.31 to 22.50
Azure Power Global Limited 32.74 30.74 to 33.63
B&G Foods, Inc. 30.79 30.26 to 31.25
Badger Meter, Inc. 105.64 105.54 to 111.77
BalckRock Taxable Municipal Bond Trust 24.95 24.86 to 25.25
Ball Corporation 86.50 85.20 to 87.31
Banco Bradesco Sa 3.97 3.96 to 4.20
Banco Bradesco Sa 3.58 3.55 to 3.73
Banco De Chile 22.28 22.09 to 22.41
Banco Santander Brasil SA 6.59 6.59 to 6.80
Banco Santander Mexico, S.A., Institucion de Ban 4.75 4.74 to 4.84
BanColombia S.A. 34.36 33.92 to 34.78
Barings Participation Investors 12.12 12.11 to 12.28
Baxter International Inc. 77.94 77.60 to 78.39
BCE, Inc. 43.46 43.13 to 43.65
Beazer Homes USA, Inc. 17.85 17.55 to 18.14
Becton, Dickinson and Company 246.06 241.85 to 246.14
Best Buy Co., Inc. 101.69 100.50 to 102.59
BEST Inc. 2.30 2.21 to 2.35
Big Lots, Inc. 62.50 62.41 to 65.58
Bio-Rad Laboratories, Inc. 597.30 590.26 to 602.36
Bio-Rad Laboratories, Inc. 600.70 600.70 to 600.70
BJ's Wholesale Club Holdings, Inc. 39.80 39.69 to 40.96
Black Hills Corporation 59.86 59.74 to 60.99
Black Knight, Inc. 77.53 77.36 to 78.71
Black Stone Minerals, L.P. 9.15 9.01 to 9.30
BlackBerry Limited 10.91 10.29 to 11.25
BlackRock California Municipal Income Trust 13.95 13.92 to 14.04
Blackrock Core Bond Trust 15.53 15.45 to 15.60
BlackRock Credit Allocation Income Trust 14.54 14.34 to 14.57
Blackrock Enhanced Government Fund, Inc 12.84 12.71 to 12.90
BlackRock Income Investment Quality Trust 14.70 14.65 to 14.82
BlackRock Income Trust Inc. (The) 6.07 6.06 to 6.11
BlackRock Long-Term Municipal Advantage Trust 12.64 12.54 to 12.69
BlackRock Maryland Municipal Bond Trust 14.79 14.71 to 15.00
BlackRock Massachusetts Tax-Exempt Trust 14.20 13.97 to 14.34
Blackrock Muni Intermediate Duration Fund Inc 14.78 14.73 to 14.95
Blackrock MuniAssets Fund, Inc. 14.42 14.36 to 14.53
Blackrock Municipal Bond Trust 15.91 15.81 to 16.15
BlackRock Municipal Income Investment Trust 13.63 13.63 to 13.72
Blackrock Municipal Income Quality Trust 14.76 14.75 to 14.90
BlackRock Municipal Income Trust 15.06 15.00 to 15.27
BlackRock Municipal Income Trust II 15.13 15.06 to 15.26
BlackRock Municipal Target Term Trust Inc. (The) 25.19 25.16 to 25.49
Blackrock MuniEnhanced Fund, Inc. 11.84 11.80 to 11.89
Blackrock MuniHoldings California Quality Fund, Inc. 14.83 14.80 to 14.99
Blackrock MuniHoldings Fund II, Inc. 14.90 14.84 to 15.04
Blackrock MuniHoldings Fund, Inc. 16.08 16.06 to 17.00
Blackrock MuniHoldings Investment Quality Fund 13.96 13.91 to 14.12
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.48 14.38 to 14.50
Blackrock MuniHoldings Quality Fund II, Inc. 13.40 13.38 to 13.42
Blackrock MuniHoldings Quality Fund, Inc. 13.20 13.11 to 13.27
Blackrock MuniVest Fund II, Inc. 14.63 14.60 to 14.89
Blackrock MuniYield California Fund, Inc. 14.57 14.52 to 14.71
Blackrock MuniYield California Insured Fund, Inc. 14.49 14.47 to 14.60
Blackrock MuniYield Fund, Inc. 14.19 14.17 to 14.33
Blackrock MuniYield Investment Fund 13.84 13.82 to 13.93
Blackrock MuniYield Investment QualityFund 14.25 14.25 to 14.37
Blackrock MuniYield Michigan Quality Fund, Inc. 14.46 14.33 to 14.51
Blackrock MuniYield New Jersey Fund, Inc. 14.36 14.25 to 14.44
Blackrock MuniYield New York Quality Fund, Inc. 13.29 13.28 to 13.34
Blackrock MuniYield Pennsylvania Quality Fund 14.50 14.36 to 14.79
Blackrock MuniYield Quality Fund II, Inc. 13.77 13.71 to 13.90
Blackrock MuniYield Quality Fund III, Inc. 13.98 13.95 to 14.11
Blackrock MuniYield Quality Fund, Inc. 15.81 15.74 to 16.13
BlackRock Science and Technology Trust 56.60 55.75 to 57.81
BlackRock Strategic Municipal Trust Inc. (The) 14.51 14.50 to 14.71
BlackRock Virginia Municipal Bond Trust 16.08 16.08 to 16.20
Bloom Energy Corporation 30.37 29.46 to 30.78
Blue Apron Holdings, Inc. 9.13 8.87 to 9.44
BlueLinx Holdings Inc. 42.20 40.54 to 42.75
Booz Allen Hamilton Holding Corporation 79.39 77.07 to 79.91
Boston Beer Company, Inc. (The) 1094.48 1045.89 to 1108.52
BP Midstream Partners LP 11.70 11.51 to 11.85
BP Prudhoe Bay Royalty Trust 3.90 3.80 to 4.43
BrandywineGLOBAL Global Income Opportunities Fund 12.44 12.32 to 12.53
Brasilagro Cia Brasileira De Propriedades Agricolas 4.16 4.06 to 4.22
Braskem S.A. 11.41 11.22 to 11.63
BRF S.A. 3.89 3.77 to 3.96
Bright Horizons Family Solutions Inc. 162.84 159.87 to 163.82
BrightSphere Investment Group plc 19.20 18.16 to 19.27
British American Tobacco p.l.c. 35.81 35.58 to 36.12
Brookfield Asset Management Inc 41.29 41.00 to 41.56
Brookfield Business Partners L.P. 42.21 41.47 to 42.85
Brookfield Infrastructure Partners LP 51.37 51.25 to 51.99
Brookfield Renewable Partners L.P. 42.71 42.60 to 43.83
Brown Forman Corporation 68.02 67.06 to 68.79
Brown Forman Corporation 72.86 72.04 to 73.61
Burlington Stores, Inc. 263.97 262.21 to 267.01
CABCO Series 2004-101 Trust 24.99 24.84 to 24.99
Cable One, Inc. 1924.44 1907.53 to 1947.06
CACI International, Inc. 226.92 222.95 to 227.98
California Water Service Group Holding 55.16 54.55 to 55.84
Camden Property Trust 104.01 103.89 to 106.73
Cameco Corporation 16.01 15.73 to 16.13
Campbell Soup Company 45.52 45.30 to 46.19
Camping World Holdings, Inc. 33.66 31.99 to 34.80
Cango Inc. 8.16 8.05 to 9.39
Canon, Inc. 21.87 21.53 to 22.01
Canopy Growth Corporation 34.73 33.30 to 35.31
Capital Senior Living Corporation 29.18 26.89 to 33.65
Carlisle Companies Incorporated 147.95 147.05 to 150.18
CarMax Inc 121.39 120.50 to 122.61
Carriage Services, Inc. 34.17 33.55 to 34.18
Carter's, Inc. 84.37 82.43 to 84.94
Catalent, Inc. 116.40 114.00 to 117.80
CatchMark Timber Trust, Inc. 10.59 10.33 to 10.63
Celestica, Inc. 8.47 8.40 to 8.58
CenterPoint Energy, Inc. 19.60 19.57 to 20.03
Centrais Electricas Brasileiras S.A.- Eletrobras 5.59 5.59 to 5.83
Centrais Electricas Brasileiras S.A.- Eletrobras 5.69 5.64 to 5.85
Central Puerto S.A. 2.23 2.20 to 2.26
Ceridian HCM Holding Inc. 92.92 90.34 to 93.60
CGI Inc. 76.79 75.27 to 76.98
ChannelAdvisor Corporation 23.88 22.86 to 23.95
Charah Solutions, Inc. 3.94 3.89 to 4.22
Cheetah Mobile Inc. 2.92 2.84 to 2.98
Chegg, Inc. 99.05 96.91 to 99.44
Chemed Corp. 445.81 445.32 to 454.98
Chemours Company (The) 24.01 23.92 to 24.31
Chico's FAS, Inc. 2.55 2.50 to 2.80
China Fund, Inc. (The) 32.37 32.05 to 32.69
China Green Agriculture, Inc. 4.86 4.63 to 5.04
China Life Insurance Company Limited 10.61 10.47 to 10.65
China Yuchai International Limited 16.43 14.71 to 16.60
Choice Hotels International, Inc. 106.63 105.33 to 107.41
Church & Dwight Company, Inc. 78.69 78.58 to 80.24
Ciena Corporation 53.02 52.29 to 53.38
Ciner Resources LP 13.10 13.10 to 13.30
City Office REIT, Inc. 10.22 10.14 to 10.50
Civeo Corporation 17.90 16.85 to 18.34
Clear Channel Outdoor Holdings, Inc. 1.78 1.64 to 1.80
Clearwater Paper Corporation 35.61 34.51 to 36.65
Clearway Energy, Inc. 28.81 27.78 to 29.09
Cleveland-Cliffs Inc. 13.99 13.87 to 14.32
Clorox Company (The) 179.77 179.34 to 182.67
Cloudera, Inc. 16.63 16.26 to 16.65
CMS Energy Corporation 54.82 54.58 to 55.76
CMS Energy Corporation 25.88 25.77 to 26.00
CMS Energy Corporation 26.80 26.66 to 26.80
CNA Financial Corporation 43.16 43.01 to 43.81
CNOOC Limited 116.94 115.00 to 117.12
CNX Resources Corporation 10.99 10.91 to 11.55
CNX Resources Corporation 13.17 12.60 to 13.20
Coca Cola Femsa S.A.B. de C.V. 43.31 42.40 to 43.40
Coca-Cola Company (The) 49.90 49.40 to 50.44
Coeur Mining, Inc. 8.79 8.69 to 9.33
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 25.17 24.81 to 25.20
Cohen & Steers REIT and Preferred and Income Fund, 23.28 23.28 to 23.70
Colgate-Palmolive Company 75.60 75.33 to 76.36
Colonial Investment Grade Municipal Trust 9.81 9.72 to 10.00
Colonial Municipal Income Trust 4.51 4.49 to 4.52
Colony Credit Real Estate, Inc. 8.37 8.13 to 8.65
Columbia Seligman Premium Technology Growth Fund, Inc 30.57 30.00 to 30.67
Comcast Corporation 62.00 62.00 to 62.00
Community Health Systems, Inc. 8.81 8.63 to 8.98
Community Healthcare Trust Incorporated 43.60 43.59 to 45.02
Comp En De Mn Cemig ADS 2.04 2.03 to 2.12
Comp En De Mn Cemig ADS 2.52 2.46 to 2.59
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 6.33 6.31 to 6.58
Companhia Paranaense de Energia (COPEL) 10.62 10.51 to 10.90
Compass Diversified Holdings 22.72 22.61 to 24.60
ConAgra Brands, Inc. 34.15 33.99 to 34.60
Concord Medical Services Holdings Limited 3.67 3.60 to 3.70
Consolidated Edison Inc 67.04 66.06 to 67.60
Constellation Brands Inc 217.75 216.76 to 219.97
Constellation Brands Inc 220.17 220.17 to 220.17
CooTek (Cayman) Inc. 4.18 4.17 to 4.38
CoreLogic, Inc. 85.41 85.03 to 86.60
CorEnergy Infrastructure Trust, Inc. 7.69 7.59 to 8.12
CoreSite Realty Corporation 118.09 118.00 to 122.42
Corporacion America Airports SA 4.54 4.43 to 4.63
Corporate Office Properties Trust 26.00 25.97 to 26.64
Cosan Limited 18.73 18.43 to 19.09
Costamare Inc. 9.61 9.54 to 9.95
Covanta Holding Corporation 14.27 13.99 to 14.48
Credicorp Ltd. 158.76 158.71 to 163.71
Cross Timbers Royalty Trust 8.78 8.76 to 8.95
CrossAmerica Partners LP 17.61 17.31 to 18.09
Crown Castle International Corporation 153.73 153.61 to 157.98
Crown Holdings, Inc. 98.37 96.72 to 99.59
CubeSmart 36.47 36.47 to 37.76
CURO Group Holdings Corp. 15.16 14.75 to 15.27
Curtiss-Wright Corporation 114.81 112.54 to 115.95
Cushing Renaissance Fund (The) 41.24 40.50 to 41.56
Cushman & Wakefield plc 15.68 15.63 to 16.12
CVR Energy Inc. 22.03 21.55 to 23.14
CVS Health Corporation 69.28 68.26 to 69.57
Cypress Energy Partners, L.P. 3.27 3.21 to 3.44
D.R. Horton, Inc. 77.64 77.24 to 78.95
Danaher Corporation 225.67 220.92 to 226.73
Darling Ingredients Inc. 64.06 63.88 to 66.67
DaVita Inc. 102.85 102.74 to 104.48
Delaware Enhanced Global Dividend 9.68 9.60 to 9.74
Delek Logistics Partners, L.P. 37.44 36.51 to 38.20
Delek US Holdings, Inc. 23.88 23.61 to 25.27
Despegar.com, Corp. 13.03 12.14 to 13.41
DHT Holdings, Inc. 5.72 5.63 to 5.80
Diageo plc 159.36 158.77 to 161.14
Diana Shipping inc. 2.87 2.83 to 3.12
Digital Realty Trust, Inc. 132.96 132.30 to 137.02
Dollar General Corporation 192.90 188.97 to 193.18
Dominion Energy, Inc. 69.93 69.20 to 70.57
Domino's Pizza Inc 345.06 344.52 to 349.60
Donaldson Company, Inc. 60.10 59.54 to 60.67
Dorian LPG Ltd. 12.80 12.60 to 12.94
Dover Motorsports, Inc. 2.22 2.21 to 2.27
Dr. Reddy's Laboratories Ltd 60.43 60.15 to 61.01
DRDGOLD Limited 9.22 9.07 to 9.49
Dreyfus High Yield Strategies Fund 3.04 3.03 to 3.09
Dreyfus Municipal Bond Infrastructure Fund, Inc. 14.09 13.97 to 14.11
Dreyfus Strategic Municipal Bond Fund, Inc. 7.80 7.80 to 7.89
Drive Shack Inc. 2.55 2.52 to 2.72
DTE Energy Company 119.10 118.43 to 119.80
DTE Energy Company 25.24 25.21 to 25.41
DTE Energy Company 25.73 25.65 to 25.74
Duff & Phelps Utilities Income, Inc. 10.33 10.30 to 10.54
Duff & Phelps Utilities Tax-Free Income, Inc. 14.32 14.16 to 14.40
Duke Energy Corporation 87.04 86.00 to 88.04
Duke Energy Corporation 26.74 26.68 to 26.84
Duke Realty Corporation 39.65 39.42 to 40.01
Dynagas LNG Partners LP 2.87 2.82 to 3.00
Eagle Point Credit Company Inc. 11.36 11.10 to 11.54
Eagle Point Credit Company Inc. 25.35 25.11 to 25.42
Easterly Government Properties, Inc. 21.69 21.63 to 22.28
EastGroup Properties, Inc. 137.80 137.48 to 139.82
Eastman Kodak Company 9.15 8.66 to 9.54
Eaton Vance Corporation 15.17 15.07 to 15.32
Eaton Vance Corporation 9.85 9.73 to 9.85
Eaton Vance Enhanced Equity Income Fund II 22.37 22.18 to 22.43
Eaton Vance Municipal Income Trust 13.23 13.20 to 13.38
Eaton Vance Tax-Advantage Global Dividend Opp 25.74 25.23 to 25.87
Ecolab Inc. 211.22 210.57 to 212.97
Ecopetrol S.A. 12.43 12.39 to 12.70
Edison International 54.91 54.53 to 56.05
Elastic N.V. 144.85 136.40 to 145.97
Eldorado Gold Corporation 10.46 10.22 to 10.87
Emergent Biosolutions, Inc. 102.20 98.01 to 102.30
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 3.75 3.69 to 4.04
Enbridge Inc 34.75 34.14 to 34.99
Encompass Health Corporation 79.94 79.88 to 81.91
Endeavour Silver Corporation 5.83 5.73 to 6.19
Enel Americas S.A. 7.55 7.54 to 7.70
Enel Chile S.A. 3.67 3.65 to 3.97
Energizer Holdings, Inc. 42.19 42.18 to 43.15
Energizer Holdings, Inc. 30.91 30.83 to 31.51
Enerplus Corporation 4.78 4.73 to 5.03
EnLink Midstream, LLC 4.21 3.92 to 4.21
Entercom Communications Corp. 4.80 4.55 to 4.94
Entergy Arkansas, LLC 25.32 25.31 to 25.40
Entergy Corporation 87.76 87.67 to 89.89
Entergy Louisiana, Inc. 25.46 25.37 to 25.59
Entergy New Orleans, LLC 25.36 25.28 to 25.49
Entravision Communications Corporation 3.33 3.14 to 3.37
Envestnet, Inc 67.82 64.31 to 68.54
Enzo Biochem, Inc. 2.95 2.94 to 3.04
Equifax, Inc. 166.61 163.25 to 169.05
Equity Commonwealth 28.12 28.12 to 28.78
Equity Lifestyle Properties, Inc. 61.39 61.26 to 63.46
Equity Residential 66.75 66.33 to 67.75
Equus Total Return, Inc. 1.80 1.76 to 2.00
Essex Property Trust, Inc. 259.97 258.45 to 263.89
Euronav NV 9.05 8.88 to 9.12
Evergy, Inc. 53.96 53.80 to 54.71
Eversource Energy 80.73 80.00 to 81.47
Evertec, Inc. 36.76 35.67 to 39.05
Evolent Health, Inc 19.54 19.10 to 20.84
Exelon Corporation 39.31 39.00 to 39.88
Fang Holdings Limited 13.04 12.99 to 13.22
Far Point Acquisition Corporation 10.18 10.16 to 10.28
Farfetch Limited 65.10 61.66 to 66.33
Federal Agricultural Mortgage Corporation 72.66 72.66 to 72.66
Federated Premier Municipal Income Fund 14.22 14.22 to 14.37
Ferrari N.V. 197.70 194.80 to 198.57
Fidelity National Financial, Inc. 39.66 38.56 to 40.22
First American Corporation (The) 54.04 52.92 to 54.75
First Majestic Silver Corp. 16.81 16.75 to 18.65
First Trust Energy Infrastructure Fund 11.35 11.26 to 11.48
First Trust High Income Long Short Fund 14.93 14.78 to 15.08
First Trust Intermediate Duration Preferred & Income Fund 23.18 23.02 to 23.25
First Trust/Aberdeen Emerging Opportunity Fund 14.85 14.80 to 15.10
First Trust/Aberdeen Global Opportunity Income Fund 10.04 10.00 to 10.05
Five Point Holdings, LLC 6.50 6.49 to 6.71
Flagstar Bancorp, Inc. 44.52 43.89 to 44.89
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 29.31 28.72 to 29.48
Flaherty & Crumrine Preferred Income Fund Incorporated 17.92 17.33 to 17.95
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.53 12.43 to 12.66
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.33 22.07 to 22.42
Flaherty & Crumrine Total Return Fund Inc 22.97 22.90 to 23.14
Floor & Decor Holdings, Inc. 95.68 94.04 to 97.65
Flotek Industries, Inc. 2.26 2.22 to 2.38
Flowers Foods, Inc. 21.82 21.72 to 21.97
Flowserve Corporation 38.13 37.73 to 39.01
Fluor Corporation 17.14 16.82 to 17.84
Fly Leasing Limited 10.73 10.32 to 12.37
Fomento Economico Mexicano S.A.B. de C.V. 69.53 68.55 to 70.39
Foot Locker, Inc. 51.65 49.21 to 52.42
Forestar Group Inc 21.65 21.36 to 21.90
Fortis Inc. 39.26 38.86 to 39.43
Fortuna Silver Mines Inc. 7.18 7.14 to 7.77
Fortune Brands Home & Security, Inc. 86.21 83.99 to 87.42
Four Corners Property Trust, Inc. 27.24 26.90 to 27.98
Four Seasons Education (Cayman) Inc. 1.55 1.45 to 1.70
Franco-Nevada Corporation 106.16 105.62 to 109.29
Franklin Covey Company 26.30 25.84 to 26.37
Franklin Resources, Inc. 27.20 26.65 to 27.51
Freeport-McMoran, Inc. 34.90 34.24 to 35.36
Fresenius Medical Care Corporation 35.04 34.94 to 35.19
Fresh Del Monte Produce, Inc. 25.85 25.39 to 26.41
Frontline Ltd. 6.97 6.89 to 7.03
FutureFuel Corp. 15.31 14.93 to 15.33
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.36 6.28 to 6.39
Gabelli Utility Trust (The) 8.03 8.02 to 8.10
GAMCO Natural Resources, Gold & Income Tust 4.95 4.92 to 4.98
GasLog Partners LP 3.07 3.03 to 3.27
Gates Industrial Corporation plc 15.47 15.24 to 15.81
GCP Applied Technologies Inc. 25.50 25.01 to 25.54
General American Investors, Inc. 38.35 38.20 to 38.56
General Mills, Inc. 54.74 54.63 to 55.52
Genesis Healthcare, Inc. 0.82 0.80 to 0.83
Genpact Limited 40.76 40.68 to 41.34
Genworth Financial Inc 3.31 3.17 to 3.31
Geo Group Inc (The) 7.52 7.36 to 7.70
Georgia Power Company 26.12 26.04 to 26.30
GlaxoSmithKline PLC 33.73 33.68 to 33.90
Global Cord Blood Corporation 4.32 4.21 to 4.42
Global Medical REIT Inc. 13.50 13.44 to 13.71
Global Net Lease, Inc. 18.03 17.98 to 19.01
Global Ship Lease, Inc. 14.38 14.20 to 16.09
Globus Medical, Inc. 62.68 62.44 to 63.95
Gol Linhas Aereas Inteligentes S.A. 7.63 7.61 to 7.95
Gold Fields Limited 8.16 8.11 to 8.43
Graham Corporation 15.34 15.24 to 15.77
Graham Holdings Company 584.28 580.00 to 608.91
Granite Real Estate Inc. 57.99 57.65 to 58.38
Gray Television, Inc. 17.57 16.86 to 17.84
Green Dot Corporation 48.93 48.33 to 49.46
GreenTree Hospitality Group Ltd. 13.07 13.02 to 13.15
GrubHub Inc. 64.34 63.60 to 64.75
Grupo Aval Acciones y Valores S.A. 6.47 6.30 to 6.49
Grupo Supervielle S.A. 1.91 1.90 to 1.95
Grupo Televisa S.A. 7.44 7.37 to 7.61
GS Acquisition Holdings Corp. 12.35 11.92 to 12.39
GTT Communications, Inc. 1.87 1.66 to 2.05
Guggenheim Credit Allocation Fund 20.26 20.17 to 20.36
Guggenheim Taxable Municipal Managed Duration Trst 24.29 24.20 to 24.72
Guidewire Software, Inc. 115.65 112.43 to 116.79
Haemonetics Corporation 129.40 127.29 to 130.90
Hamilton Beach Brands Holding Company 17.86 17.74 to 18.08
Harmony Gold Mining Company Limited 3.82 3.79 to 3.94
Harsco Corporation 18.58 16.67 to 18.63
Hartford Financial Services Group, Inc. (The) 26.88 26.81 to 27.00
HC2 Holdings, Inc. 3.69 3.56 to 3.74
Healthcare Realty Trust Incorporated 29.38 29.28 to 29.82
Healthcare Trust of America, Inc. 27.04 27.00 to 27.89
Hecla Mining Company 6.21 6.15 to 6.81
Herbalife Nutrition Ltd. 45.42 44.75 to 45.83
Hercules Capital, Inc. 25.26 25.26 to 25.35
Hershey Company (The) 145.19 144.72 to 147.91
HighPoint Resources Corporation 10.09 9.96 to 11.07
Hill International, Inc. 2.57 2.52 to 2.58
Hill-Rom Holdings Inc 107.25 106.68 to 108.31
Hoegh LNG Partners LP 15.85 15.53 to 16.56
Home Depot, Inc. (The) 261.62 258.47 to 262.48
Honda Motor Company, Ltd. 28.48 28.21 to 28.60
Horizon Technology Finance Corporation 25.31 25.25 to 25.33
Hormel Foods Corporation 46.34 46.28 to 46.95
Houlihan Lokey, Inc. 65.08 63.50 to 65.36
Howard Hughes Corporation (The) 96.48 96.06 to 98.61
HSBC Holdings plc 29.37 29.17 to 29.50
Huami Corporation 17.09 16.74 to 17.49
Hudbay Minerals Inc. 7.09 6.88 to 7.37
Huntington Ingalls Industries, Inc. 178.41 177.83 to 180.69
Huntsman Corporation 27.74 27.55 to 27.95
HUYA Inc. 27.55 26.61 to 28.08
Hyster-Yale Materials Handling, Inc. 88.76 86.18 to 89.66
Iamgold Corporation 2.89 2.86 to 3.07
ICICI Bank Limited 16.93 16.76 to 16.97
IDT Corporation 18.91 17.91 to 19.00
Independence Contract Drilling, Inc. 5.99 5.95 to 6.69
India Fund, Inc. (The) 20.87 20.65 to 20.97
Industrias Bachoco, S.A. de C.V. 39.45 39.45 to 40.81
Innovative Industrial Properties, Inc. 196.10 195.00 to 204.39
Insight Select Income Fund 21.03 20.79 to 21.04
Installed Building Products, Inc. 115.06 111.93 to 116.57
Intercontinental Hotels Group 70.70 69.86 to 71.11
International Seaways, Inc. 17.63 17.37 to 17.97
Intrepid Potash, Inc 30.64 30.48 to 33.52
Invesco Bond Fund 20.00 19.79 to 20.00
Invesco California Value Municipal Income Trust 12.84 12.83 to 12.95
Invesco Municipal Income Opportunities Trust 7.85 7.81 to 7.92
Invesco Quality Municipal Income Trust 12.66 12.65 to 12.88
Invitae Corporation 43.72 41.16 to 44.55
Invitation Homes Inc. 29.32 29.15 to 29.96
Ion Geophysical Corporation 3.12 3.06 to 3.37
IRSA Inversiones Y Representaciones S.A. 4.09 4.03 to 4.22
Ita? CorpBanca 5.40 5.34 to 5.49
Itau Unibanco Banco Holding SA 4.43 4.42 to 4.62
J.M. Smucker Company (The) 112.06 111.59 to 113.59
James Hardie Industries plc. 29.62 29.13 to 29.68
Japan Smaller Capitalization Fund Inc 9.13 9.07 to 9.13
JBG SMITH Properties 31.92 31.90 to 32.49
Jianpu Technology Inc. 2.42 2.36 to 2.48
JinkoSolar Holding Company Limited 53.41 51.91 to 54.27
John Hancock Income Securities Trust 15.71 15.62 to 15.75
John Hancock Investors Trust 17.77 17.67 to 17.89
John Hancock Preferred Income Fund 19.05 19.00 to 19.26
John Hancock Premium Dividend Fund 14.13 14.07 to 14.38
John Wiley & Sons, Inc. 53.40 52.92 to 53.71
Johnson & Johnson 159.32 159.09 to 161.53
Juniper Networks, Inc. 23.97 23.35 to 24.13
Jupai Holdings Limited 2.73 2.63 to 2.76
Just Energy Group, Inc. 4.00 3.95 to 4.33
K12 Inc 25.33 24.51 to 25.43
Kaman Corporation 50.29 48.07 to 50.49
KAR Auction Services, Inc 14.31 14.12 to 14.48
Kayne Anderson Midstream Energy Fund, Inc 6.32 6.16 to 6.44
KB Financial Group Inc 39.21 38.54 to 39.36
KB Home 40.51 40.34 to 41.71
KBR, Inc. 31.49 31.32 to 31.96
Kellogg Company 56.91 56.75 to 57.82
Kenon Holdings Ltd. 29.72 28.51 to 29.72
Keurig Dr Pepper Inc. 30.89 30.45 to 31.10
Keysight Technologies Inc. 144.45 142.62 to 144.54
Kimberly-Clark Corporation 128.39 128.14 to 130.41
Kinder Morgan, Inc. 15.04 14.86 to 15.20
Kinross Gold Corporation 6.19 6.12 to 6.44
Kirkland Lake Gold Ltd. 32.54 32.29 to 33.46
KKR & Co. Inc. 46.30 45.85 to 46.46
Koninklijke Philips N.V. 55.06 54.83 to 55.38
Koppers Holdings Inc. 34.96 34.03 to 35.55
Korea Electric Power Corporation 10.25 10.15 to 10.25
Korea Fund, Inc. (The) 43.35 42.42 to 43.39
Kroger Company (The) 32.89 32.00 to 33.13
KT Corporation 11.47 11.36 to 11.49
LAIX Inc. 2.71 2.68 to 2.86
Lannett Co Inc 6.05 5.98 to 6.17
Laredo Petroleum, Inc. 33.27 32.49 to 34.68
Lazard Global Total Return and Income Fund 18.50 18.50 to 18.87
Lazard Ltd. 40.52 39.32 to 41.39
LCI Industries 143.54 142.28 to 145.38
Leaf Group Ltd. 5.27 5.26 to 5.85
Lee Enterprises, Incorporated 2.24 2.13 to 2.31
Lehman ABS Corporation 29.25 29.25 to 29.25
Lehman ABS Corporation 32.78 32.55 to 32.78
Leidos Holdings, Inc. 92.44 89.28 to 93.18
Leju Holdings Limited 3.21 2.95 to 3.30
LendingClub Corporation 11.81 11.16 to 11.83
Lennar Corporation 82.60 82.40 to 85.35
Lennar Corporation 66.37 66.17 to 68.11
Lennox International, Inc. 281.98 281.03 to 284.96
Leo Holdings Corp. 10.22 10.20 to 10.39
Lexington Realty Trust 10.81 10.79 to 10.98
LG Display Co., Ltd. 10.27 10.08 to 10.30
Life Storage, Inc. 83.21 83.18 to 86.13
LightInTheBox Holding Co., Ltd. 3.90 3.80 to 4.09
Lithium Americas Corp. 18.99 18.66 to 19.70
Livent Corporation 19.24 18.51 to 19.61
LiveRamp Holdings, Inc. 66.04 64.19 to 66.86
Lockheed Martin Corporation 333.47 332.82 to 337.72
Loma Negra Compania Industrial Argentina Sociedad Anonima 5.66 5.55 to 5.75
Lowe's Companies, Inc. 161.94 160.76 to 163.50
LTC Properties, Inc. 41.31 41.29 to 42.22
Lumber Liquidators Holdings, Inc 25.25 24.89 to 26.57
M.D.C. Holdings, Inc. 57.08 56.56 to 57.82
M/I Homes, Inc. 51.11 50.03 to 52.14
Mack-Cali Realty Corporation 14.13 14.08 to 14.53
Macro Bank Inc. 14.10 13.72 to 14.37
Maiden Holdings, Ltd. 20.90 20.80 to 21.08
Maiden Holdings, Ltd. 22.95 22.95 to 23.34
Marcus & Millichap, Inc. 38.41 38.22 to 38.92
Maui Land & Pineapple Company, Inc. 11.81 11.58 to 12.26
McCormick & Company, Incorporated 84.55 84.19 to 85.40
McCormick & Company, Incorporated 84.10 84.00 to 84.72
McDonald's Corporation 208.25 207.35 to 210.38
McEwen Mining Inc. 1.07 1.07 to 1.14
McKesson Corporation 173.75 170.90 to 175.75
Mechel PAO 1.86 1.84 to 1.89
Medical Properties Trust, Inc. 21.58 21.57 to 22.17
Medley LLC 5.21 5.11 to 6.72
Medley LLC 5.00 5.00 to 6.63
Medley Management Inc. 8.84 8.80 to 9.56
Mednax, Inc 24.50 24.13 to 25.04
Merck & Company, Inc. 72.38 72.18 to 73.39
Meritor, Inc. 31.07 30.70 to 31.43
Mesa Royalty Trust 4.87 4.83 to 4.95
Mesabi Trust 27.67 26.80 to 28.00
Mettler-Toledo International, Inc. 1134.67 1125.61 to 1146.00
Mexico Equity and Income Fund, Inc. (The) 9.51 9.48 to 9.54
MFS Charter Income Trust 8.56 8.52 to 8.57
MFS Government Markets Income Trust 4.44 4.43 to 4.45
MFS Intermediate Income Trust 3.77 3.76 to 3.81
MFS Municipal Income Trust 6.68 6.64 to 6.72
MFS Special Value Trust 6.11 6.10 to 6.20
Micro Focus Intl PLC 6.01 5.91 to 6.03
Mid-America Apartment Communities, Inc. 135.54 135.47 to 138.03
Mizuho Financial Group, Inc. 3.00 2.97 to 3.00
Mobile TeleSystems OJSC 8.47 8.39 to 8.50
MOGU Inc. 2.10 2.03 to 2.18
Molson Coors Brewing Company 44.85 44.78 to 46.14
Molson Coors Brewing Company 50.50 50.50 to 50.50
Monmouth Real Estate Investment Corporation 17.50 17.48 to 17.76
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.04 8.97 to 9.09
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.03 6.00 to 6.06
Morgan Stanley India Investment Fund, Inc. 23.52 23.16 to 23.60
MSA Safety Incorporporated 167.64 162.67 to 167.88
MSCI Inc 420.03 413.03 to 422.38
MuniVest Fund, Inc. 8.98 8.98 to 9.05
MuniYield Arizona Fund, Inc. 14.41 14.22 to 14.54
NACCO Industries, Inc. 25.45 25.17 to 26.34
National Grid Transco, PLC 57.24 56.62 to 57.64
National Health Investors, Inc. 69.00 68.94 to 70.52
National Presto Industries, Inc. 101.55 100.05 to 104.97
National Steel Company 6.01 5.93 to 6.14
Natural Grocers by Vitamin Cottage, Inc. 14.68 14.16 to 14.83
Natural Resource Partners LP 17.47 17.30 to 17.76
Natuzzi, S.p.A. 11.92 11.50 to 12.10
Nautilus Group, Inc. (The) 19.15 18.78 to 19.72
Navigator Holdings Ltd. 10.11 10.05 to 10.38
Navios Maritime Acquisition Corporation 3.83 3.82 to 4.07
Navios Maritime Holdings Inc. 6.65 6.25 to 6.90
NeoPhotonics Corporation 9.42 9.31 to 9.90
Nevro Corp. 169.75 165.49 to 171.96
New Germany Fund, Inc. (The) 20.20 19.97 to 20.70
New Home Company Inc. (The) 4.97 4.75 to 5.06
New Oriental Education & Technology Group, Inc. 186.43 180.94 to 187.76
NewMarket Corporation 385.72 382.51 to 389.23
Newmont Mining Corporation 54.65 54.28 to 55.64
Nexa Resources S.A. 9.50 9.33 to 9.99
NexPoint Residential Trust, Inc. 41.42 41.36 to 42.14
NextEra Energy Partners, LP 75.62 73.78 to 76.27
NextEra Energy, Inc. 75.91 74.37 to 76.91
Nielsen N.V. 23.14 22.66 to 23.28
Nike, Inc. 137.65 135.50 to 139.15
Nine Energy Service, Inc. 3.28 3.28 to 3.64
NIO Inc. 49.76 47.63 to 50.42
NiSource, Inc 22.00 21.76 to 22.24
Noah Holdings Ltd. 46.55 45.62 to 46.97
Nokia Corporation 4.04 3.98 to 4.10
Nomad Foods Limited 24.17 23.63 to 24.53
Nomura Holdings Inc ADR 5.98 5.94 to 5.99
Nordic American Tankers Limited 3.20 3.08 to 3.24
North European Oil Royality Trust 3.80 3.80 to 3.97
Northrop Grumman Corporation 293.46 292.55 to 297.43
Novartis AG 87.45 86.51 to 87.49
Novo Nordisk A/S 72.83 72.39 to 73.15
Nutrien Ltd. 55.69 54.94 to 55.92
Nuveen AMT-Free Municipal Credit Income Fund 16.48 16.41 to 16.58
Nuveen AMT-Free Municipal Value Fund 11.00 10.95 to 11.10
Nuveen AMT-Free Municipal Value Fund 16.65 16.65 to 16.88
Nuveen AMT-Free Quality Municipal Income Fund 14.46 14.43 to 14.63
Nuveen Arizona Quality Municipal Income Fund 15.12 15.11 to 15.24
Nuveen California AMT-Free Quality Municipal Income Fund 15.16 15.13 to 15.23
Nuveen California Municipal Value Fund 2 15.37 15.32 to 15.42
Nuveen California Municipal Value Fund, Inc. 10.18 10.17 to 10.45
Nuveen California Quality Municipal Income Fund 14.62 14.57 to 14.71
Nuveen Enhanced Municipal Value Fund 15.23 15.16 to 15.86
Nuveen Georgia Quality Municipal Income Fund 12.78 12.59 to 12.81
Nuveen High Income November 2021 Target Term Fund 9.33 9.30 to 9.37
Nuveen Intermediate Duration Municipal Term Fund 13.79 13.77 to 13.95
Nuveen Maryland Quality Municipal Income Fund 13.90 13.83 to 13.94
Nuveen Massachusetts Municipal Income Fund 14.18 14.12 to 14.60
Nuveen Mortgage Opportunity Term Fund 20.35 20.24 to 20.67
Nuveen Municipal 2021 Target Term Fund 9.69 9.69 to 9.71
Nuveen Municipal High Income Opportunity Fund 14.27 14.18 to 14.33
Nuveen Municipal Income Fund, Inc. 11.31 11.31 to 11.41
Nuveen New Jersey Quality Municipal Income Fund 14.16 14.13 to 14.17
Nuveen New York AMT-Free Quality Municipal 13.51 13.46 to 13.55
Nuveen New York Municipal Value Fund 2 14.43 14.20 to 14.67
Nuveen New York Municipal Value Fund, Inc. 9.60 9.59 to 9.68
Nuveen New York Quality Municipal Income Fund 14.05 13.95 to 14.17
Nuveen Ohio Quality Municipal Income Fund 15.25 15.18 to 15.30
Nuveen Pennsylvania Municipal Value Fund 14.05 14.05 to 14.35
Nuveen Pennsylvania Quality Municipal Income Fund 14.16 14.13 to 14.27
Nuveen Preferred & Income Opportunities Fund 9.15 9.12 to 9.21
Nuveen Preferred & Income Securities Fund 9.37 9.34 to 9.41
Nuveen Preferred and Income 2022 Term Fund 24.10 23.79 to 24.22
Nuveen Preferred and Income Term Fund 23.93 23.86 to 24.10
Nuveen Quality Municipal Income Fund 14.86 14.85 to 15.06
Nuveen Select Maturities Municipal Fund 10.30 10.25 to 10.38
Nuveen Select Tax Free Income Portfolio 16.73 16.64 to 17.20
Nuveen Select Tax Free Income Portfolio III 15.84 15.69 to 16.48
Nuveen Virginia Quality Municipal Income Fund 15.80 15.60 to 15.99
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.48 14.43 to 14.68
NVR, Inc. 4572.96 4503.12 to 4650.00
Ocwen Financial Corporation 28.00 27.64 to 28.79
OGE Energy Corp 29.59 29.54 to 30.33
ONE Gas, Inc. 69.55 67.29 to 70.31
OneMain Holdings, Inc. 48.22 47.92 to 48.96
OneSmart International Education Group Limited 3.35 3.34 to 3.61
Orange 11.63 11.61 to 11.68
Orion Group Holdings, Inc. 5.65 5.60 to 5.99
Orix Corp Ads 85.30 84.66 to 85.61
Ormat Technologies, Inc. 84.67 81.82 to 87.65
Osisko Gold Royalties Ltd 9.87 9.78 to 10.20
Owens Corning Inc 82.88 81.49 to 83.55
Owens-Illinois, Inc. 12.06 11.88 to 12.22
Pacific Gas & Electric Co. 10.97 10.64 to 11.14
Palo Alto Networks, Inc. 367.39 362.00 to 368.27
Pampa Energia S.A. 13.38 13.33 to 13.74
Park Electrochemical Corporation 14.15 14.03 to 14.32
Paycom Software, Inc. 386.95 380.69 to 391.45
Peabody Energy Corporation 4.08 4.07 to 4.47
Pembina Pipeline Corp. 26.08 25.92 to 26.70
Pennsylvania Real Estate Investment Trust 2.01 2.01 to 2.09
PennyMac Financial Services, Inc. 61.50 59.83 to 61.76
PerkinElmer, Inc. 129.72 127.17 to 130.12
Permian Basin Royalty Trust 4.20 4.15 to 4.44
Permianville Royalty Trust 1.39 1.39 to 1.49
Perrigo Company 42.26 41.56 to 45.32
Petroleo Brasileiro S.A.- Petrobras 7.81 7.80 to 8.22
Petroleo Brasileiro S.A.- Petrobras 7.80 7.78 to 8.15
Pfizer, Inc. 33.69 33.51 to 33.93
Philip Morris International Inc 84.95 84.47 to 86.16
Phoenix New Media Limited 1.82 1.80 to 1.93
Physicians Realty Trust 17.21 17.19 to 17.52
Piedmont Office Realty Trust, Inc. 17.27 17.20 to 17.57
PIMCO California Municipal Income Fund 17.89 17.82 to 17.99
Pimco California Municipal Income Fund II 8.97 8.91 to 8.98
PIMCO California Municipal Income Fund III 10.30 10.20 to 10.43
Pimco Corporate & Income Opportunity Fund 17.95 17.89 to 17.98
Pimco Corporate & Income Stategy Fund 17.32 17.26 to 17.47
Pimco Global Stocksplus & Income Fund 10.40 10.40 to 10.50
PIMCO Municipal Income Fund 14.01 13.97 to 14.09
Pimco Municipal Income Fund II 14.32 14.27 to 14.52
PIMCO Municipal Income Fund III 12.15 12.09 to 12.20
PIMCO New York Municipal Income Fund 12.00 12.00 to 12.15
Pimco New York Municipal Income Fund II 11.02 11.02 to 11.18
PIMCO Strategic Income Fund, Inc. 7.20 7.20 to 7.44
Pinnacle West Capital Corporation 72.30 70.86 to 73.50
Pioneer Municipal High Income Trust 12.29 12.21 to 12.33
PLDT Inc. 26.68 26.50 to 26.90
PNM Resources, Inc. (Holding Co.) 48.04 47.97 to 48.34
Portland General Electric Company 41.82 41.71 to 42.60
Post Holdings, Inc. 97.83 96.18 to 98.40
PPL Corporation 26.89 26.52 to 27.30
PPlus Trust 20.90 20.90 to 21.12
PPlus Trust 24.10 24.10 to 24.10
Precision Drilling Corporation 23.28 22.40 to 24.14
Prestige Consumer Healthcare Inc. 42.28 42.13 to 42.89
Pretium Resources, Inc. 9.68 9.60 to 10.04
Procter & Gamble Company (The) 124.29 124.00 to 125.49
Prologis, Inc. 99.43 99.31 to 101.10
Prospect Capital Corporation 26.00 25.97 to 26.13
Prospect Capital Corporation 25.50 25.50 to 25.98
Proto Labs, Inc. 150.86 148.83 to 155.19
Prudential Financial, Inc. 26.54 26.50 to 26.64
PS Business Parks, Inc. 143.87 143.69 to 146.74
Public Service Enterprise Group Incorporated 55.09 54.27 to 55.72
Public Storage 231.97 231.80 to 238.86
PulteGroup, Inc. 45.47 45.40 to 46.40
Pure Storage, Inc. 24.49 23.87 to 24.74
Putnam Managed Municipal Income Trust 8.14 8.14 to 8.22
Putnam Municipal Opportunities Trust 13.50 13.43 to 13.58
Puxin Limited 7.42 7.22 to 7.72
Q2 Holdings, Inc. 125.00 123.81 to 126.59
QTS Realty Trust, Inc. 60.62 60.17 to 62.93
Quad Graphics, Inc 4.81 4.37 to 4.98
Quaker Chemical Corporation 286.60 283.69 to 290.31
Qudian Inc. 2.36 2.26 to 2.44
Quest Diagnostics Incorporated 116.57 115.60 to 118.72
QVC, Inc. 25.15 25.07 to 25.29
Qwest Corporation 25.27 25.26 to 25.38
Qwest Corporation 26.10 26.03 to 26.16
Range Resources Corporation 10.03 9.67 to 10.22
Rayonier Inc. 33.24 33.21 to 33.82
Realogy Holdings Corp. 15.15 14.96 to 15.71
Realty Income Corporation 60.51 60.45 to 61.75
Reinsurance Group of America, Incorporated 26.18 26.16 to 26.30
Reinsurance Group of America, Incorporated 27.91 27.55 to 27.91
RELX PLC 23.85 23.65 to 23.90
Renesola Ltd. 15.98 15.31 to 16.34
Renren Inc. 7.98 7.90 to 8.58
Resideo Technologies, Inc. 25.69 24.51 to 26.14
ResMed Inc. 195.62 194.34 to 196.90
Resolute Forest Products Inc. 9.52 9.22 to 9.80
Revlon, Inc. 11.73 11.36 to 11.96
Rexford Industrial Realty, Inc. 48.14 47.85 to 48.82
Ringcentral, Inc. 385.99 373.93 to 386.05
Ritchie Bros. Auctioneers Incorporated 54.37 54.18 to 55.10
Rite Aid Corporation 21.09 19.92 to 21.82
RiverNorth Opportunistic Municipal Income Fund, Inc. 21.29 21.11 to 21.47
RiverNorth Opportunities Fund, Inc. 17.26 17.11 to 17.29
Rogers Communication, Inc. 43.86 43.39 to 44.02
Rollins, Inc. 34.07 33.26 to 34.43
Roper Technologies, Inc. 384.92 379.73 to 388.23
RPM International Inc. 81.09 80.34 to 81.83
Ryerson Holding Corporation 13.67 13.21 to 13.91
Sabine Royalty Trust 33.00 32.85 to 33.99
Safehold Inc. 76.41 75.46 to 77.75
Salesforce.com Inc 217.54 215.03 to 220.20
San Juan Basin Royalty Trust 4.04 3.79 to 4.23
SandRidge Energy, Inc. 5.07 5.07 to 5.36
Santander Consumer USA Holdings Inc. 25.36 25.35 to 25.84
SAP SE 124.42 123.92 to 124.78
Saratoga Investment Corp 23.21 23.16 to 23.69
Sasol Ltd. 13.08 12.98 to 13.34
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 89.76 86.59 to 89.82
Scorpio Tankers Inc. 15.50 15.16 to 16.03
Scotts Miracle-Gro Company (The) 224.78 215.18 to 226.72
Scudder Municiple Income Trust 11.33 11.31 to 11.44
Scudder Strategic Municiple Income Trust 11.67 11.67 to 11.81
Sea Limited 248.51 244.71 to 252.47
Seabridge Gold, Inc. 16.83 16.82 to 17.57
SEACOR Holdings, Inc. 42.50 42.07 to 42.75
Sealed Air Corporation 43.05 42.25 to 43.76
Sempra Energy 117.90 116.65 to 119.85
Sequans Communications S.A. 6.74 6.48 to 6.97
Service Corporation International 49.36 48.13 to 49.61
ServiceNow, Inc. 556.47 540.04 to 556.64
Shake Shack, Inc. 117.53 113.24 to 119.25
Sherwin-Williams Company (The) 693.84 685.00 to 703.69
Ship Finance International Limited 7.45 7.45 to 7.81
Shopify Inc. 1309.94 1281.00 to 1330.00
Shutterstock, Inc. 89.22 88.17 to 89.80
SINOPEC Shangai Petrochemical Company, Ltd. 24.28 24.13 to 24.48
SJW Group 63.23 62.61 to 63.87
SK Telecom Co., Ltd. 24.54 24.40 to 24.62
Smartsheet Inc. 72.43 70.48 to 72.76
Smith & Nephew SNATS, Inc. 39.11 38.94 to 39.39
Sociedad Quimica y Minera S.A. 54.83 54.73 to 56.46
Sogou Inc. 8.30 8.23 to 8.34
Sony Corp Ord 108.08 106.85 to 108.56
Southern Company (The) 57.78 57.27 to 58.58
Southern Copper Corporation 74.89 72.60 to 75.27
Southwest Gas Holdings, Inc. 63.64 62.72 to 63.87
Southwestern Energy Company 4.26 4.04 to 4.27
Special Opportunities Fund Inc. 14.71 14.51 to 14.88
Spectrum Brands Holdings, Inc. 80.17 78.72 to 81.57
Spotify Technology S.A. 321.28 307.40 to 321.78
Sprague Resources LP 22.04 21.54 to 22.20
Square, Inc. 241.00 232.10 to 241.72
St. Joe Company (The) 50.78 50.11 to 51.63
Steel Partners Holdings LP 13.42 13.35 to 13.62
STERIS plc 177.77 175.86 to 179.51
Stewart Information Services Corporation 48.99 47.66 to 49.49
Stifel Financial Corporation 25.31 25.14 to 25.47
STMicroelectronics N.V. 38.14 37.35 to 38.16
Stone Harbor Emerging Markets Total Income Fund 9.04 8.86 to 9.17
StoneMor Partners L.P. 2.20 2.06 to 2.25
Suburban Propane Partners, L.P. 15.06 14.91 to 15.24
Sun Communities, Inc. 150.08 149.98 to 156.19
Sun Life Financial Inc. 48.72 48.66 to 49.44
Sunlands Online Education Group 1.23 1.20 to 1.23
Superior Industries International, Inc. 5.98 5.85 to 6.19
Suzano Papel e Celulose S.A. 13.25 13.19 to 13.65
Swiss Helvetia Fund, Inc. (The) 8.96 8.88 to 8.96
Switch, Inc. 17.70 17.43 to 17.72
Synthetic Fixed-Income Securities, Inc. 23.68 23.68 to 23.68
Systemax Inc. 37.46 36.50 to 37.97
Taiwan Fund, Inc. (The) 28.98 28.50 to 29.00
Taiwan Semiconductor Manufacturing Company Ltd. 129.13 127.24 to 130.30
Takeda Pharmaceutical Company Limited 16.98 16.90 to 17.03
TAL Education Group 79.79 79.48 to 81.60
Target Corporation 186.09 184.85 to 187.58
Taro Pharmaceutical Industries Ltd. 72.91 71.60 to 74.56
Taylor Morrison Home Corporation 28.04 27.59 to 28.53
TC PipeLines, LP 29.72 29.01 to 30.07
TCW Strategic Income Fund, Inc. 5.62 5.61 to 5.66
Teck Resources Ltd 21.05 20.84 to 21.57
Teekay Corporation 3.14 3.09 to 3.31
Teekay Tankers Ltd. 12.88 12.75 to 13.13
TEGNA Inc. 5.29 4.98 to 5.31
TEGNA Inc. 18.05 16.77 to 18.20
Tekla Healthcare Investors 25.21 24.96 to 25.36
Tekla Life Sciences Investors 21.16 21.02 to 21.34
Tekla World Healthcare Fund 16.42 16.30 to 16.89
Teladoc Health, Inc. 223.39 221.15 to 229.87
Telecom Argentina Stet - France Telecom S.A. 5.82 5.76 to 6.11
Teledyne Technologies Incorporated 380.29 376.62 to 384.08
Telefonica Brasil S.A. 7.76 7.76 to 7.97
Telefonica SA 4.45 4.44 to 4.50
Telephone and Data Systems, Inc. 24.65 24.65 to 24.87
Telephone and Data Systems, Inc. 25.19 25.07 to 25.19
Telephone and Data Systems, Inc. 25.21 25.10 to 25.25
Telephone and Data Systems, Inc. 25.38 25.33 to 25.43
Telephone and Data Systems, Inc. 18.06 17.92 to 18.26
TELUS Corporation 20.53 20.18 to 20.56
Templeton Dragon Fund, Inc. 25.77 25.31 to 25.85
Templeton Emerging Markets Fund 20.05 19.91 to 20.18
Templeton Emerging Markets Income Fund, Inc. 7.60 7.49 to 7.62
Templeton Global Income Fund, Inc. 5.46 5.46 to 5.51
Tennessee Valley Authority 25.20 25.19 to 25.36
Tennessee Valley Authority 25.28 25.24 to 25.37
Teradata Corporation 42.13 39.83 to 42.48
Terreno Realty Corporation 56.40 56.16 to 57.30
Tetra Technologies, Inc. 2.51 2.48 to 2.63
Teva Pharmaceutical Industries Limited 10.92 10.77 to 11.06
Texas Pacific Land Trust 1107.78 1077.79 to 1124.94
The AES Corporation 27.00 26.60 to 27.30
The Central and Eastern Europe Fund, Inc. 24.50 23.89 to 24.50
The GDL Fund 8.80 8.80 to 8.89
Thermo Fisher Scientific Inc 459.56 453.94 to 460.60
Tilly's, Inc. 10.70 10.23 to 10.79
TJX Companies, Inc. (The) 67.25 66.66 to 67.85
Toll Brothers, Inc. 53.04 52.94 to 54.78
Tootsie Roll Industries, Inc. 30.95 30.73 to 31.59
TopBuild Corp. 199.50 192.51 to 199.89
Toyota Motor Corp Ltd Ord 149.34 148.45 to 149.97
TPG RE Finance Trust, Inc. 10.93 10.71 to 11.17
TransAlta Corporation 8.80 8.79 to 8.93
TransCanada Corporation 42.54 42.17 to 43.02
Transcontinental Realty Investors, Inc. 21.43 21.00 to 21.53
Transportadora De Gas Sa Ord B 4.70 4.70 to 4.90
TransUnion 85.78 84.91 to 86.44
Trex Company, Inc. 93.87 93.40 to 95.24
TRI Pointe Group, Inc. 19.15 19.05 to 19.58
TriplePoint Venture Growth BDC Corp. 25.37 25.32 to 25.41
Tronox Limited 18.08 17.93 to 19.57
Tsakos Energy Navigation Ltd 9.08 9.05 to 9.45
Turkcell Iletisim Hizmetleri AS 5.56 5.53 to 5.62
Turning Point Brands, Inc. 51.59 50.04 to 52.29
Tutor Perini Corporation 15.55 14.33 to 15.95
U.S. Physical Therapy, Inc. 116.36 113.55 to 119.21
UDR, Inc. 42.09 41.75 to 42.64
UGI Corporation 38.54 38.54 to 39.64
Ultrapar Participacoes S.A. 3.38 3.37 to 3.58
Unilever PLC 52.64 52.38 to 53.01
Union Pacific Corporation 209.18 207.77 to 211.60
Unisys Corporation 25.13 24.67 to 25.25
United Microelectronics Corporation 10.06 9.92 to 10.14
United States Cellular Corporation 29.77 29.42 to 30.00
United States Cellular Corporation 25.15 25.14 to 25.25
United States Cellular Corporation 25.18 25.14 to 25.21
Univar Inc. 20.34 19.95 to 20.52
Universal Health Realty Income Trust 62.65 62.65 to 64.69
Universal Health Services, Inc. 127.90 125.94 to 130.92
Universal Technical Institute Inc 6.29 6.10 to 6.36
Unum Group 26.35 26.21 to 26.60
USA Compression Partners, LP 14.01 14.00 to 14.68
VALE S.A. 17.53 17.16 to 17.77
Vapotherm, Inc. 25.22 24.31 to 25.34
Varian Medical Systems, Inc. 175.91 175.30 to 175.95
Vectrus, Inc. 55.07 54.57 to 55.78
Veeva Systems Inc. 293.71 287.46 to 294.92
Venator Materials PLC 3.86 3.83 to 4.10
Veoneer, Inc. 28.23 27.70 to 28.54
Verizon Communications Inc. 55.36 55.28 to 55.95
Verso Corporation 12.53 12.30 to 13.02
Vista Outdoor Inc. 33.29 32.52 to 33.54
Vistra Energy Corp. 17.41 17.37 to 18.30
Vmware, Inc. 140.41 138.12 to 143.58
VOC Energy Trust 2.98 2.94 to 3.01
Vocera Communications, Inc. 44.17 43.52 to 44.82
voxeljet AG 19.04 17.34 to 19.83
Voya Asia Pacific High Dividend Equity Income Fund 9.45 9.32 to 9.53
Voya Emerging Markets High Income Dividend Equity Fund 8.05 7.98 to 8.17
Voya International High Dividend Equity Income Fund 5.36 5.30 to 5.37
W.P. Carey Inc. 68.24 68.24 to 70.65
Waddell & Reed Financial, Inc. 25.10 25.08 to 25.18
Walmart Inc. 131.37 131.13 to 132.57
Warrior Met Coal, Inc. 19.48 19.16 to 20.02
Washington Prime Group Inc. 6.23 6.21 to 6.68
Washington Real Estate Investment Trust 22.89 22.72 to 23.22
Waters Corporation 277.04 275.83 to 279.98
Watts Water Technologies, Inc. 115.84 115.00 to 116.81
Weidai Ltd. 1.73 1.64 to 1.74
Welltower Inc. 68.48 68.46 to 70.69
West Pharmaceutical Services, Inc. 282.99 281.69 to 285.97
Western Alliance Bancorporation 25.51 25.51 to 25.56
Western Asset Bond Fund 14.04 13.96 to 14.14
Western Asset Emerging Markets Debt Fund Inc 13.21 13.09 to 13.32
Western Asset Global Corporate Defined Opportunity Fund Inc. 17.78 17.64 to 17.84
Western Asset High Income Fund II Inc. 6.87 6.82 to 6.91
Western Asset Intermediate Muni Fund Inc 9.11 9.11 to 9.19
Western Asset Investment Grade Defined Opportunity Trust Inc. 21.55 21.15 to 21.59
Western Asset Investment Grade Income Fund Inc. 15.21 14.88 to 15.22
Western Asset Managed Municipals Fund, Inc. 12.67 12.63 to 12.85
Western Asset Mortgage Defined Opportunity Fund Inc 14.60 14.51 to 14.83
Western Asset Municipal Defined Opportunity Trust Inc 20.89 20.89 to 21.09
Western Asset Municipal High Income Fund, Inc. 7.53 7.51 to 7.68
Western Asset Municipal Partners Fund, Inc. 15.10 15.09 to 15.40
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 12.30 12.29 to 12.40
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 12.88 12.81 to 13.05
Westinghouse Air Brake Technologies Corporation 74.87 72.99 to 75.31
Westlake Chemical Partners LP 23.43 23.43 to 24.00
WEX Inc. 214.01 209.65 to 218.21
Wheaton Precious Metals Corp. 35.68 35.44 to 36.93
Wipro Limited 6.39 6.21 to 6.40
WNS (Holdings) Limited 75.35 74.80 to 76.09
Woori Bank 25.69 25.38 to 25.95
Workiva Inc. 104.38 102.00 to 104.61
World Fuel Services Corporation 32.27 31.35 to 33.23
X Financial 3.49 3.32 to 3.72
XAI Octagon Floating Rate & Alternative Income Term Trust 8.64 8.57 to 8.73
Xinyuan Real Estate Co Ltd 2.83 2.81 to 2.91
Yamana Gold Inc. 4.05 4.00 to 4.16
Yext, Inc. 18.01 17.04 to 18.13
Yirendai Ltd. 5.22 5.00 to 5.37
YPF Sociedad Anonima 4.16 4.15 to 4.48
Yum China Holdings, Inc. 59.84 59.39 to 61.04
Yum! Brands, Inc. 104.51 103.97 to 105.86
Zendesk, Inc. 150.54 146.78 to 150.99
Zoetis Inc. 157.69 155.93 to 159.95
ZTO Express (Cayman) Inc. 35.22 34.14 to 35.38
Zuora, Inc. 15.50 15.27 to 15.68
Zymeworks Inc. 36.77 36.70 to 38.24
 Learn then Earn