[moreButton]
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3859 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 6.15 6.12 to 6.28
21Vianet Group, Inc. 17.67 17.31 to 18.08
360 Finance, Inc. 21.11 20.61 to 21.70
51job, Inc. 71.64 71.31 to 73.06
Abeona Therapeutics Inc. 1.18 1.17 to 1.22
ABIOMED, Inc. 350.36 345.26 to 352.02
Accelerate Diagnostics, Inc. 5.44 5.36 to 5.55
ACI Worldwide, Inc. 31.41 31.16 to 31.98
ACM Research, Inc. 99.30 98.75 to 104.56
Activision Blizzard, Inc 75.26 74.11 to 75.59
Adamis Pharmaceuticals Corporation 1.04 1.02 to 1.06
Addus HomeCare Corporation 83.02 82.31 to 84.61
ADDvantage Technologies Group, Inc. 2.41 2.41 to 2.53
Adobe Inc. 622.71 618.22 to 629.03
Advanced Emissions Solutions, Inc. 6.22 6.16 to 6.29
Advaxis, Inc. 0.50 0.50 to 0.53
Adverum Biotechnologies, Inc. 2.23 2.22 to 2.31
AdvisorShares Dorsey Wright Micro-Cap ETF 36.78 36.28 to 36.78
AdvisorShares Dorsey Wright Short ETF 8.77 8.68 to 8.77
AdvisorShares Sabretooth ETF 25.39 25.02 to 25.69
Aerie Pharmaceuticals, Inc. 11.79 11.75 to 12.35
AeroVironment, Inc. 84.22 83.81 to 85.91
AEterna Zentaris Inc. 0.60 0.60 to 0.64
Affimed N.V. 6.26 6.21 to 6.54
Agenus Inc. 5.90 5.85 to 6.09
Agile Therapeutics, Inc. 1.03 1.01 to 1.04
Aileron Therapeutics, Inc. 1.10 1.06 to 1.12
Air T, Inc. 32.99 30.65 to 38.70
Air Transport Services Group, Inc 25.17 24.79 to 25.57
Airgain, Inc. 12.94 12.78 to 13.17
Akamai Technologies, Inc. 110.13 108.40 to 110.31
Akari Therapeutics Plc 1.70 1.67 to 1.75
Alberton Acquisition Corporation 11.30 11.30 to 11.33
Alector, Inc. 23.60 23.34 to 24.47
Alico, Inc. 34.48 34.27 to 34.96
Alimera Sciences, Inc. 4.70 4.67 to 5.18
Alithya Group inc. 2.63 2.63 to 2.68
ALJ Regional Holdings, Inc. 1.13 1.10 to 1.15
Allena Pharmaceuticals, Inc. 0.92 0.91 to 0.96
Alliant Energy Corporation 57.11 57.07 to 57.68
Allied Healthcare Products, Inc. 7.25 7.11 to 7.42
Allied Motion Technologies, Inc. 30.10 29.83 to 30.64
Allscripts Healthcare Solutions, Inc. 13.70 13.68 to 13.85
Alphatec Holdings, Inc. 13.74 13.68 to 14.09
Alta Mesa Resources, Inc. 47.74 47.69 to 50.00
Altimmune, Inc. 14.97 14.97 to 15.49
Altisource Portfolio Solutions S.A. 10.13 9.92 to 10.21
Altra Industrial Motion Corp. 55.01 53.38 to 55.39
A-Mark Precious Metals, Inc. 56.94 56.41 to 58.95
Amazon.com, Inc. 3425.52 3393.40 to 3429.26
Amdocs Limited 76.84 76.41 to 77.11
Amedisys Inc 155.35 154.52 to 159.53
Amerco 652.51 649.36 to 656.45
America First Multifamily Investors, L.P. 6.17 6.11 to 6.35
America Movil, S.A.B. de C.V. 17.91 17.91 to 18.32
American Finance Trust, Inc. 8.26 8.25 to 8.41
American Resources Corporation 1.91 1.86 to 1.95
Amgen Inc. 213.61 213.20 to 215.53
Amicus Therapeutics, Inc. 10.87 10.86 to 11.06
Amkor Technology, Inc. 27.04 26.51 to 27.30
Amtech Systems, Inc. 11.71 11.55 to 11.87
AngioDynamics, Inc. 24.19 24.09 to 24.38
ANSYS, Inc. 361.55 355.92 to 361.69
Apellis Pharmaceuticals, Inc. 31.40 31.30 to 32.82
Apogee Enterprises, Inc. 37.98 37.67 to 38.65
Apollo Endosurgery, Inc. 9.32 9.19 to 9.64
Apollo Investment Corporation 12.93 12.92 to 13.08
Apple Inc. 146.92 145.56 to 147.47
Applied DNA Sciences Inc 5.40 5.35 to 5.50
Applied Genetic Technologies Corporation 3.23 3.21 to 3.48
Applied Optoelectronics, Inc. 7.24 7.08 to 7.33
Aptevo Therapeutics Inc. 16.75 16.50 to 17.18
Aptinyx Inc. 2.39 2.35 to 2.45
Aptose Biosciences, Inc. 2.51 2.47 to 2.63
Aqua Metals, Inc. 2.05 1.96 to 2.08
AquaBounty Technologies, Inc. 4.11 4.09 to 4.26
ARCA biopharma, Inc. 2.98 2.96 to 3.03
Arcadia Biosciences, Inc. 2.06 2.06 to 2.15
Arch Capital Group Ltd. 25.93 25.88 to 26.08
Arch Capital Group Ltd. 24.98 24.98 to 25.00
Arcimoto, Inc. 11.65 11.44 to 12.21
Arco Platform Limited 22.92 22.66 to 23.55
Arcturus Therapeutics Ltd. 50.71 50.49 to 53.68
Ardelyx, Inc. 1.31 1.31 to 1.35
Ares Capital Corporation 20.09 20.09 to 20.28
argenx SE 308.00 306.73 to 314.00
Aridis Pharmaceuticals Inc. 3.81 3.75 to 4.00
Array BioPharma Inc. 17.29 17.21 to 18.00
Arrow Financial Corporation 33.57 33.24 to 33.98
Art's-Way Manufacturing Co., Inc. 3.29 3.26 to 3.49
Arvinas, Inc. 88.61 88.11 to 93.15
Aspen Group Inc. 5.09 5.06 to 5.25
Aspen Technology, Inc. 124.99 123.39 to 127.09
Astec Industries, Inc. 54.77 54.34 to 55.36
AstroNova, Inc. 15.30 15.25 to 15.48
Astrotech Corporation 1.02 1.00 to 1.05
Athenex, Inc. 3.22 3.22 to 3.39
Athersys, Inc. 1.41 1.40 to 1.44
Atlantica Yield plc 35.76 35.56 to 36.01
Atossa Genetics Inc. 3.38 3.34 to 3.48
AtriCure, Inc. 71.75 71.55 to 74.00
Atrion Corporation 680.15 674.44 to 683.28
Auburn National Bancorporation, Inc. 34.01 34.01 to 34.95
AudioEye, Inc. 11.11 10.80 to 11.24
Aurora Mobile Limited 1.78 1.72 to 1.80
Autolus Therapeutics plc 6.29 6.29 to 6.73
Avenue Therapeutics, Inc. 1.56 1.53 to 1.65
Aviat Networks, Inc. 33.76 32.60 to 34.07
Avinger, Inc. 0.82 0.81 to 0.84
Avnet, Inc. 37.57 37.06 to 37.79
AVROBIO, Inc. 5.98 5.95 to 6.23
Aware, Inc. 3.94 3.92 to 4.00
AxoGen, Inc. 16.09 15.98 to 16.39
Axonics Modulation Technologies, Inc. 69.54 67.51 to 70.72
Aytu BioScience, Inc. 2.97 2.95 to 3.04
B. Riley Financial, Inc. 58.46 58.07 to 59.30
B. Riley Financial, Inc. 25.69 25.61 to 25.78
B. Riley Financial, Inc. 25.03 25.00 to 25.08
B.O.S. Better Online Solutions 3.63 3.57 to 3.94
Baidu, Inc. 156.57 155.90 to 159.46
Ballard Power Systems, Inc. 14.74 14.65 to 15.41
Bandwidth Inc. 98.70 96.38 to 98.95
Bank of South Carolina Corp. 20.10 19.92 to 20.50
Baozun Inc. 17.68 17.60 to 18.99
Barrick Gold Corporation 18.03 18.03 to 18.27
Bassett Furniture Industries, Incorporated 18.58 18.26 to 18.72
Beacon Roofing Supply, Inc. 48.94 48.93 to 50.26
Beasley Broadcast Group, Inc. 2.46 2.42 to 2.48
Bed Bath & Beyond Inc. 22.95 22.33 to 23.36
Bel Fuse Inc. 14.06 13.89 to 14.56
Bel Fuse Inc. 12.44 12.33 to 12.63
Benitec Biopharma Limited 3.87 3.77 to 4.00
BeyondSpring, Inc. 15.43 15.27 to 16.47
Big 5 Sporting Goods Corporation 25.93 25.25 to 26.45
Bilibili Inc. 70.73 70.04 to 72.19
BioCryst Pharmaceuticals, Inc. 14.92 14.90 to 15.30
BioDelivery Sciences International, Inc. 3.72 3.66 to 3.77
Biogen Inc. 291.71 289.00 to 293.47
Biolase, Inc. 0.67 0.66 to 0.68
BioLife Solutions, Inc. 46.94 46.60 to 47.56
BiondVax Pharmaceuticals Ltd. 2.24 2.20 to 2.36
Bio-Path Holdings, Inc. 5.30 5.22 to 5.41
Bison Capital Acquisition Corp. 10.20 10.20 to 10.20
BlackRock Capital Investment Corporation 3.89 3.85 to 3.92
BlackRock TCP Capital Corp. 13.60 13.58 to 13.66
Blink Charging Co. 29.08 28.93 to 30.34
Blink Charging Co. 24.80 24.80 to 25.95
Blueknight Energy Partners L.P., L.L.C. 3.12 3.09 to 3.16
Bonso Electronics International, Inc. 6.16 6.09 to 6.16
Borqs Technologies, Inc. 0.66 0.66 to 0.68
Bottomline Technologies, Inc. 40.48 40.09 to 40.74
Boxlight Corporation 2.29 2.26 to 2.32
Brainstorm Cell Therapeutics Inc. 3.37 3.34 to 3.42
Bridgeline Digital, Inc. 4.23 4.12 to 4.57
Bridgford Foods Corporation 12.26 12.26 to 12.29
Brighthouse Financial, Inc. 27.22 27.19 to 27.44
Broadway Financial Corporation 3.54 3.45 to 3.67
Broadwind Energy, Inc. 2.71 2.67 to 2.86
Bruker Corporation 84.58 83.68 to 84.85
C&F Financial Corporation 51.27 51.06 to 51.59
Cabot Microelectronics Corporation 126.48 123.13 to 126.72
Cadence Design Systems, Inc. 163.55 161.05 to 163.83
Cadiz, Inc. 7.45 7.30 to 7.60
Caesarstone Ltd. 13.04 13.00 to 13.24
Calamos Convertible Opportunities and Income Fund 15.57 15.49 to 15.68
Calamos Dynamic Convertible & Income Fund 31.51 31.32 to 31.61
Calamos Global Dynamic Income Fund 9.87 9.83 to 9.97
Calamos Global Total Return Fund 16.00 15.98 to 16.16
Calamos Strategic Total Return Fund 18.30 18.14 to 18.38
CalAmp Corp. 10.19 9.50 to 10.29
Calyxt, Inc. 3.60 3.55 to 3.67
Canadian Solar Inc. 33.72 33.40 to 34.30
Capital Product Partners L.P. 13.12 12.97 to 13.45
Capital Southwest Corporation 25.63 25.57 to 26.04
Cardiovascular Systems, Inc. 33.34 33.27 to 34.83
CareDx, Inc. 64.36 63.69 to 66.64
CareTrust REIT, Inc. 21.12 21.12 to 21.60
Carver Bancorp, Inc. 14.83 14.28 to 15.00
Caseys General Stores, Inc. 189.28 187.96 to 190.28
CASI Pharmaceuticals, Inc. 1.25 1.22 to 1.29
Catalyst Biosciences, Inc. 4.74 4.73 to 4.95
Cavco Industries, Inc. 244.79 243.42 to 248.04
CBAK Energy Technology, Inc. 2.55 2.52 to 2.61
CDW Corporation 193.06 191.11 to 193.70
Celcuity Inc. 18.02 17.75 to 20.40
Cellectar Biosciences, Inc. 0.98 0.97 to 1.01
Cellectis S.A. 13.41 13.22 to 13.93
Celsion Corporation 1.01 0.99 to 1.02
Celyad SA 4.38 4.27 to 4.40
Cemtrex Inc. 0.07 0.07 to 0.07
Central Federal Corporation 19.65 19.65 to 20.00
Ceragon Networks Ltd. 3.61 3.55 to 3.66
Cerner Corporation 72.98 72.70 to 73.44
Charter Communications, Inc. 739.17 731.58 to 742.46
Check-Cap Ltd. 0.98 0.97 to 1.00
Check-Cap Ltd. 0.18 0.18 to 0.22
Chembio Diagnostics, Inc. 2.59 2.57 to 2.66
Chemung Financial Corp 44.13 43.95 to 44.35
Chicken Soup for the Soul Entertainment, Inc. 23.54 23.37 to 24.00
China Automotive Systems, Inc. 3.32 3.30 to 3.41
China Bat Group, Inc. 0.69 0.67 to 0.70
China HGS Real Estate, Inc. 1.46 1.46 to 1.54
China Jo-Jo Drugstores, Inc. 0.64 0.63 to 0.65
China Recycling Energy Corporation 5.77 5.75 to 5.98
China XD Plastics Company Limited 0.46 0.44 to 0.49
ChinaNet Online Holdings, Inc. 1.31 1.29 to 1.32
ChipMOS TECHNOLOGIES INC. 37.93 37.88 to 38.18
ChromaDex Corporation 6.45 6.44 to 6.70
CHS Inc 29.07 29.04 to 29.35
CHS Inc 27.89 27.69 to 27.93
CHS Inc 27.85 27.70 to 27.96
CHS Inc 28.24 28.22 to 28.38
CHS Inc 30.55 30.27 to 30.69
Cimpress N.V 83.43 83.10 to 84.74
Cincinnati Financial Corporation 116.62 115.37 to 117.17
Cirrus Logic, Inc. 85.61 85.07 to 86.17
Cisco Systems, Inc. 56.73 56.22 to 56.81
Citizens Holding Company 17.54 17.28 to 18.00
ClearBridge Dividend Strategy ESG ETF 40.47 40.47 to 40.47
ClearOne, Inc. 2.43 2.38 to 2.48
CLPS Incorporation 2.87 2.85 to 2.93
Cocrystal Pharma, Inc. 1.03 1.02 to 1.06
Coda Octopus Group, Inc. 8.96 8.78 to 9.15
Co-Diagnostics, Inc. 9.76 9.55 to 9.84
CohBar, Inc. 1.03 1.03 to 1.10
Cohu, Inc. 33.05 32.65 to 33.43
Colliers International Group Inc. 130.35 127.22 to 130.90
CollPlant Holdings, Ltd. 16.55 16.30 to 16.82
Columbia Sportswear Company 99.82 97.60 to 99.97
Comcast Corporation 56.24 55.75 to 56.48
CommScope Holding Company, Inc. 13.75 13.47 to 13.89
Compugen Ltd. 6.22 6.15 to 6.41
Computer Programs and Systems, Inc. 35.51 35.43 to 36.10
Computer Task Group, Incorporated 8.06 8.05 to 8.34
Comstock Holding Companies, Inc. 4.97 4.93 to 5.14
Concert Pharmaceuticals, Inc. 3.39 3.34 to 3.46
ConforMIS, Inc. 1.31 1.30 to 1.50
Conifer Holdings, Inc. 2.66 2.56 to 2.71
Conifer Holdings, Inc. 24.76 24.75 to 25.00
Consolidated Water Co. Ltd. 11.59 11.58 to 11.68
Corbus Pharmaceuticals Holdings, Inc. 1.04 1.02 to 1.08
Corcept Therapeutics Incorporated 20.29 20.15 to 20.55
CoStar Group, Inc. 88.34 87.14 to 88.60
Covetrus, Inc. 19.16 19.15 to 20.04
CPI Card Group Inc. 32.95 31.60 to 34.14
CPS Technologies Corp. 5.23 5.13 to 5.40
Credit Acceptance Corporation 592.62 577.39 to 598.46
Credit Suisse AG 8.29 8.27 to 8.32
Credit Suisse AG 5.10 5.04 to 5.12
Cree, Inc. 84.76 84.68 to 86.63
Cresud S.A.C.I.F. y A. 4.91 4.85 to 5.07
Crinetics Pharmaceuticals, Inc. 21.00 20.97 to 21.64
CRISPR Therapeutics AG 116.43 116.01 to 120.24
Cronos Group Inc. 5.70 5.68 to 5.97
CSP Inc. 8.89 8.71 to 8.90
CSW Industrials, Inc. 125.52 124.59 to 126.28
CSX Corporation 30.42 30.06 to 30.69
CTI BioPharma Corp. 3.04 3.02 to 3.07
Cumberland Pharmaceuticals Inc. 2.75 2.71 to 2.76
Curis, Inc. 8.00 8.00 to 8.31
CyberOptics Corporation 38.16 37.95 to 38.93
Cyclacel Pharmaceuticals, Inc. 5.40 5.21 to 5.48
CymaBay Therapeutics Inc. 3.80 3.79 to 3.90
CYREN Ltd. 0.58 0.54 to 0.62
CyrusOne Inc 74.62 74.28 to 76.43
Cytosorbents Corporation 8.15 8.10 to 8.26
DASAN Zhone Solutions, Inc. 12.63 12.25 to 12.94
Daseke, Inc. 0.20 0.17 to 0.20
DAVIDsTEA Inc. 2.63 2.51 to 2.68
DBV Technologies S.A. 5.01 4.87 to 5.16
Denali Therapeutics Inc. 51.00 50.70 to 52.86
DENTSPLY SIRONA Inc. 60.01 59.18 to 60.21
DiaMedica Therapeutics Inc. 3.92 3.89 to 4.10
Diffusion Pharmaceuticals Inc. 0.50 0.50 to 0.52
Digital Ally, Inc. 1.25 1.25 to 1.29
Discovery, Inc. 25.30 25.20 to 25.68
Discovery, Inc. 24.33 24.20 to 24.64
DMC Global Inc. 36.90 36.75 to 37.58
DocuSign, Inc. 272.37 267.35 to 273.05
Dogness (International) Corporation 2.37 2.35 to 2.45
Dollar Tree, Inc. 84.54 84.26 to 85.64
Dolphin Entertainment, Inc. 11.54 11.41 to 12.18
Donegal Group, Inc. 14.45 14.32 to 14.51
Dragon Victory International Limited 1.32 1.29 to 1.37
DSP Group, Inc. 21.78 21.77 to 21.82
Duluth Holdings Inc. 14.06 13.83 to 14.23
Eagle Bancorp Montana, Inc. 21.90 21.88 to 22.13
Eastern Company (The) 24.25 24.00 to 24.50
eBay Inc. 72.99 72.72 to 73.40
Editas Medicine, Inc. 58.71 58.69 to 61.54
Educational Development Corporation 10.00 9.91 to 10.08
eGain Corporation 11.13 11.06 to 11.25
Eiger BioPharmaceuticals, Inc. 7.00 6.96 to 7.27
Electrameccanica Vehicles Corp. Ltd. 1.04 1.03 to 1.12
Electronic Arts Inc. 129.90 126.86 to 130.02
Elmira Savings Bank NY (The) 13.16 13.15 to 13.18
Eltek Ltd. 5.91 5.85 to 6.20
Emclaire Financial Corp 26.42 26.33 to 26.94
Enanta Pharmaceuticals, Inc. 56.00 54.86 to 57.23
Encore Capital Group Inc 47.63 47.57 to 48.74
ENDRA Life Sciences Inc. 0.40 0.31 to 0.47
Energous Corporation 2.15 2.13 to 2.22
Energy Focus, Inc. 3.13 3.12 to 3.27
Energy Recovery, Inc. 20.14 20.00 to 20.40
Enphase Energy, Inc. 153.66 152.10 to 157.39
Enstar Group Limited 233.83 232.61 to 235.00
Enstar Group Limited 27.02 27.02 to 27.21
Enstar Group Limited 29.60 29.52 to 29.75
Entera Bio Ltd. 0.52 0.51 to 0.57
Epizyme, Inc. 5.33 5.30 to 5.50
ePlus inc. 104.07 103.04 to 105.32
Equinix, Inc. 834.68 828.52 to 847.84
Erytech Pharma S.A. 5.88 5.88 to 6.01
Escalade, Incorporated 19.35 19.18 to 19.46
Esperion Therapeutics, Inc. 11.58 11.56 to 12.27
ESSA Bancorp, Inc. 16.64 16.60 to 17.40
ESSA Pharma Inc. 8.32 8.24 to 8.92
Establishment Labs Holdings Inc. 68.96 68.63 to 71.88
Euro Tech Holdings Company Limited 3.28 3.25 to 3.32
Euronet Worldwide, Inc. 127.24 124.71 to 128.33
Evelo Biosciences, Inc. 7.25 7.17 to 7.44
Ever-Glory International Group, Inc. 2.94 2.91 to 3.00
EverQuote, Inc. 20.12 19.63 to 20.38
EVINE Live Inc. 6.59 6.51 to 6.98
EVO Payments, Inc. 23.94 23.17 to 24.43
Evofem Biosciences, Inc. 0.78 0.77 to 0.82
Evogene Ltd. 2.82 2.78 to 2.90
Evolus, Inc. 7.87 7.81 to 8.07
Evolving Systems, Inc. 2.08 2.05 to 2.12
Exact Sciences Corporation 96.02 95.50 to 98.06
Exela Technologies, Inc. 2.00 1.97 to 2.10
Expeditors International of Washington, Inc. 124.69 123.96 to 125.21
Facebook, Inc. 352.96 342.37 to 354.35
Fanhua Inc. 12.35 11.94 to 12.63
Farmers & Merchants Bancorp, Inc. 22.71 22.39 to 22.71
FARMMI, INC. 0.21 0.20 to 0.21
FAT Brands Inc. 10.11 10.06 to 10.30
Fate Therapeutics, Inc. 64.85 64.41 to 68.63
FibroGen, Inc 10.80 10.60 to 10.90
Fidelity D & D Bancorp, Inc. 51.97 51.55 to 52.42
Fidelity Nasdaq Composite Index Tracking Stock 58.42 58.05 to 58.54
Fidus Investment Corporation 17.63 17.63 to 17.83
Fidus Investment Corporation 25.40 25.35 to 25.67
FireEye, Inc. 18.19 18.10 to 18.41
First Capital, Inc. 41.00 40.97 to 42.49
First Community Corporation 19.30 19.30 to 19.55
First Internet Bancorp 25.03 25.02 to 25.03
First Interstate BancSystem, Inc. 38.90 38.20 to 39.35
First Northwest Bancorp 17.59 17.30 to 17.70
First Savings Financial Group, Inc. 27.36 27.01 to 27.63
First Solar, Inc. 91.15 90.18 to 93.24
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 32.71 32.57 to 32.96
First Trust BICK Index Fund 34.56 34.49 to 34.57
First Trust Brazil AlphaDEX Fund 13.18 13.15 to 13.20
First Trust California Municipal High income ETF 54.87 54.84 to 54.87
First Trust Capital Strength ETF 77.53 77.15 to 77.76
First Trust CEF Income Opportunity ETF 25.23 25.23 to 25.29
First Trust China AlphaDEX Fund 30.22 30.16 to 30.63
First Trust Developed International Equity Select ETF 56.31 56.31 to 56.36
First Trust Developed Markets Ex-US AlphaDEX Fund 62.79 62.63 to 62.87
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 48.38 48.35 to 48.60
First Trust Dorsey Wright International Focus 5 ETF 23.47 23.36 to 23.56
First Trust Dorsey Wright Momentum & Low Volatility ETF 28.80 28.66 to 28.88
First Trust Dorsey Wright People's Portfolio ETF 33.35 33.35 to 33.41
First Trust Dow Jones International Internet ETF 41.12 40.95 to 41.16
First Trust Emerging Markets AlphaDEX Fund 27.01 26.94 to 27.08
First Trust Emerging Markets Equity Select ETF 49.14 49.14 to 49.14
First Trust Emerging Markets Local Currency Bond ETF 33.09 33.07 to 33.30
First Trust Emerging Markets Small Cap AlphaDEX Fund 43.03 42.91 to 43.10
First Trust Europe AlphaDEX Fund 43.15 43.09 to 43.24
First Trust Eurozone AlphaDEX ETF 46.97 46.92 to 46.97
First Trust Germany AlphaDEX Fund 56.48 56.33 to 56.48
First Trust High Yield Long/Short ETF 48.23 48.15 to 48.28
First Trust Indxx Global Agriculture ETF 29.16 29.16 to 29.35
First Trust Indxx Global Natural Resources Income ETF 13.15 13.13 to 13.15
First Trust Indxx Innovative Transaction & Process ETF 42.83 42.63 to 42.92
First Trust International Equity Opportunities ETF 67.19 66.93 to 67.37
First Trust IPOX Europe Equity Opportunities ETF 32.74 32.74 to 32.74
First Trust Japan AlphaDEX Fund 55.54 55.49 to 55.61
First Trust Large Cap Value AlphaDEX Fund 65.28 65.01 to 65.53
First Trust Latin America AlphaDEX Fund 18.42 18.25 to 18.46
First Trust Low Duration Opportunities ETF 50.55 50.51 to 50.60
First Trust Low Duration Strategic Focus ETF 20.14 20.12 to 20.17
First Trust Managed Municipal ETF 57.05 57.02 to 57.12
First Trust Mid Cap US Equity Select ETF 29.00 28.94 to 29.23
First Trust Multi-Asset Diversified Income Index Fund 16.35 16.35 to 16.46
First Trust Municipal CEF Income Opportunity ETF 21.25 21.22 to 21.38
First Trust Municipal High Income ETF 56.14 56.12 to 56.22
First Trust Nasdaq Artificial Intelligence and Robotics ETF 56.11 55.97 to 56.17
First Trust NASDAQ Clean Edge Green Energy Index Fund 64.21 63.99 to 64.69
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 96.26 96.25 to 96.67
First Trust Nasdaq Food & Beverage ETF 24.14 24.14 to 24.22
First Trust NASDAQ Global Auto Index Fund 58.21 58.11 to 58.34
First Trust Nasdaq Pharmaceuticals ETF 25.79 25.79 to 25.99
First Trust NASDAQ-100 Equal Weighted Index Fund 115.30 114.68 to 115.38
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 87.45 87.10 to 87.49
First Trust RiverFront Dynamic Developed International ETF 72.64 72.51 to 72.67
First Trust RiverFront Dynamic Emerging Markets ETF 67.83 67.79 to 67.98
First Trust RiverFront Dynamic Europe ETF 76.48 76.48 to 76.48
First Trust S&P International Dividend Aristocrats ETF 17.61 17.58 to 17.64
First Trust Senior Loan Fund ETF 47.91 47.89 to 47.96
First Trust Strategic Income ETF 49.52 49.31 to 49.56
First Trust Switzerland AlphaDEX Fund 68.82 68.66 to 69.03
First Trust TCW Opportunistic Fixed Income ETF 53.72 53.70 to 53.82
First Trust United Kingdom AlphaDEX Fund 43.70 43.52 to 43.74
Firsthand Technology Value Fund, Inc. 5.09 5.00 to 5.10
Flexion Therapeutics, Inc. 6.13 6.01 to 6.64
FlexShares Credit-Scored US Corporate Bond Index Fund 54.04 54.02 to 54.06
FlexShares Real Assets Allocation Index Fund 32.55 32.52 to 32.60
Flexsteel Industries, Inc. 32.38 31.78 to 32.88
Fluent, Inc. 2.42 2.40 to 2.52
Fluidigm Corporation 6.60 6.60 to 6.82
Fonar Corporation 17.07 17.07 to 17.39
Forterra, Inc. 23.51 23.40 to 23.56
Forward Industries, Inc. 2.26 2.24 to 2.30
Freightcar America, Inc. 4.37 4.29 to 4.50
Frequency Electronics, Inc. 9.65 9.55 to 9.68
frontdoor, inc. 42.32 42.27 to 44.09
Fuel Tech, Inc. 1.74 1.73 to 1.78
Fulgent Genetics, Inc. 85.24 82.79 to 87.08
Future FinTech Group Inc. 2.12 2.10 to 2.22
Fuwei Films (Holdings) Co., Ltd. 9.75 9.53 to 9.91
FVCBankcorp, Inc. 19.50 19.40 to 19.74
G. Willi-Food International, Ltd. 21.43 20.97 to 21.43
Galapagos NV 53.45 53.30 to 54.18
Gamida Cell Ltd. 4.04 4.03 to 4.18
Gaming and Leisure Properties, Inc. 47.30 47.24 to 48.08
GDS Holdings Limited 57.12 56.02 to 59.05
Gencor Industries Inc. 11.14 11.00 to 11.22
Genius Brands International, Inc. 1.43 1.41 to 1.45
Genprex, Inc. 2.79 2.71 to 2.85
Geron Corporation 1.37 1.37 to 1.45
Gevo, Inc. 6.59 6.45 to 6.80
Gibraltar Industries, Inc. 66.50 65.76 to 69.02
GigaMedia Limited 2.49 2.46 to 2.50
Gilead Sciences, Inc. 71.19 71.18 to 71.87
Gladstone Capital Corporation 11.35 11.33 to 11.46
Gladstone Commercial Corporation 21.28 21.26 to 21.53
Gladstone Commercial Corporation 27.01 27.01 to 27.01
Gladstone Investment Corporation 14.02 13.98 to 14.24
Gladstone Land Corporation 22.10 21.85 to 22.21
Global Blood Therapeutics, Inc. 25.57 25.51 to 26.75
Global Self Storage, Inc. 5.18 5.09 to 5.21
Global Water Resources, Inc. 18.85 18.21 to 19.38
Global X DAX Germany ETF 32.97 32.95 to 33.06
Global X Health & Wellness Thematic ETF 29.60 29.60 to 29.74
Global X MSCI SuperDividend EAFE ETF 15.50 15.50 to 15.50
Global X NASDAQ-100 Covered Call ETF 22.74 22.55 to 22.74
Global X Robotics & Artificial Intelligence ETF 38.77 38.66 to 38.93
Global X Social Media ETF 63.62 62.53 to 63.72
Global X SuperDividend Alternatives ETF 13.54 13.52 to 13.55
Global X SuperDividend REIT ETF 9.62 9.61 to 9.69
Gogo Inc. 12.33 12.14 to 12.50
Golden Ocean Group Limited 10.56 10.18 to 10.62
Grand Canyon Education, Inc. 86.93 85.37 to 87.07
GRAVITY Co., Ltd. 93.24 92.21 to 96.75
Great Elm Capital Corp. 3.40 3.37 to 3.42
Great Elm Capital Corp. 25.02 25.02 to 25.05
Green Brick Partners, Inc. 21.37 21.02 to 21.74
Green Plains, Inc. 31.42 31.19 to 32.42
Greenlight Reinsurance, Ltd. 7.18 7.14 to 7.27
Greenpro Capital Corp. 0.60 0.59 to 0.61
Grindrod Shipping Holdings Ltd. 15.40 15.37 to 16.27
Gritstone Oncology, Inc. 11.35 11.20 to 12.01
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 47.93 47.63 to 48.34
Grupo Financiero Galicia S.A. 9.38 9.33 to 9.62
GSI Technology, Inc. 5.45 5.43 to 5.63
Guardant Health, Inc. 128.40 126.40 to 129.31
Gulf Island Fabrication, Inc. 4.09 4.09 to 4.14
Hailiang Education Group Inc. 34.20 33.71 to 34.20
Hallador Energy Company 2.36 2.33 to 2.44
Hallmark Financial Services, Inc. 3.62 3.60 to 3.67
Halozyme Therapeutics, Inc. 40.29 40.27 to 41.69
Harpoon Therapeutics, Inc. 7.96 7.92 to 8.32
Harrow Health, Inc. 9.49 9.49 to 10.15
Harvard Bioscience, Inc. 7.68 7.55 to 7.75
Hasbro, Inc. 94.43 93.93 to 95.38
Haynes International, Inc. 36.45 36.20 to 37.49
Healthcare Services Group, Inc. 24.78 24.67 to 25.26
HealthStream, Inc. 29.01 28.63 to 29.73
Heat Biologics, Inc. 6.12 6.10 to 6.29
Helen of Troy Limited 227.44 225.26 to 229.13
Hibbett Sports, Inc. 73.22 72.27 to 78.85
Highland/iBoxx Senior Loan ETF 16.06 16.06 to 16.08
Highway Holdings Limited 3.86 3.84 to 3.91
Himax Technologies, Inc. 10.65 10.48 to 10.72
Hologic, Inc. 76.48 76.38 to 77.48
Home Federal Bancorp, Inc. of Louisiana 18.52 18.52 to 18.52
Horizon Technology Finance Corporation 16.54 16.50 to 16.71
Hoth Therapeutics, Inc. 1.23 1.21 to 1.24
Huazhu Group Limited 47.13 46.21 to 47.66
Hudson Global, Inc. 15.71 15.62 to 16.29
Huntington Bancshares Incorporated 25.38 25.35 to 25.40
Hutchison China MediTech Limited 36.56 36.29 to 37.55
Huttig Building Products, Inc. 5.33 5.18 to 5.43
HyreCar Inc. 8.67 8.06 to 8.81
i3 Verticals, Inc. 25.22 25.07 to 25.88
IBEX Holdings Limited 17.35 17.11 to 17.50
Icahn Enterprises L.P. 50.00 49.85 to 50.25
ICF International, Inc. 88.64 87.95 to 89.55
Ichor Holdings 44.43 44.03 to 45.12
Ideanomics, Inc. 2.05 2.05 to 2.13
iFresh Inc. 1.06 1.05 to 1.07
Illumina, Inc. 432.82 427.10 to 436.95
IMAC Holdings, Inc. 1.47 1.45 to 1.48
Immersion Corporation 7.06 6.99 to 7.15
Incyte Corporation 69.00 68.62 to 70.14
Industrial Logistics Properties Trust 25.47 25.45 to 26.04
Infinera Corporation 8.21 8.10 to 8.27
InflaRx N.V. 2.66 2.61 to 2.75
Information Services Group, Inc. 7.48 7.41 to 7.54
Infrastructure and Energy Alternatives, Inc. 11.70 11.42 to 11.75
Infrastructure and Energy Alternatives, Inc. 1.39 1.30 to 1.39
Ingles Markets, Incorporated 65.49 65.39 to 66.49
Innospec Inc. 84.71 83.91 to 85.47
Innovative Solutions and Support, Inc. 7.10 6.95 to 7.16
Inogen, Inc 46.92 46.35 to 47.16
Inovalon Holdings, Inc. 40.41 40.38 to 40.47
Inovio Pharmaceuticals, Inc. 7.76 7.76 to 8.04
Inpixon 0.87 0.86 to 0.89
Inseego Corp. 7.07 7.03 to 7.24
Insight Enterprises, Inc. 91.08 90.53 to 92.28
Insmed, Inc. 27.01 26.50 to 27.49
Insulet Corporation 289.20 287.00 to 291.69
Integrated Media Technology Limited 4.93 4.84 to 4.99
Intellia Therapeutics, Inc. 149.14 148.50 to 154.15
International Money Express, Inc. 16.31 15.85 to 16.45
Intersect ENT, Inc. 27.14 27.08 to 27.22
Interstate Power and Light Company 25.83 25.83 to 26.06
IntriCon Corporation 20.05 20.01 to 20.72
Invesco 1-30 Laddered Treasury ETF 36.65 36.60 to 36.74
Invesco BLDRS Emerging Markets 50 ADR Index Fund 48.98 48.92 to 49.25
Invesco Dividend Achievers ETF 36.86 36.75 to 36.95
Invesco DWA Basic Materials Momentum ETF 85.34 84.62 to 85.62
Invesco DWA Consumer Staples Momentum ETF 89.91 89.91 to 90.01
Invesco DWA Developed Markets Momentum ETF 40.66 40.59 to 40.75
Invesco DWA Emerging Markets Momentum ETF 24.99 24.95 to 25.12
Invesco DWA Utilities Momentum ETF 32.99 32.98 to 33.07
Invesco FTSE International Low Beta Equal Weight ETF 31.35 31.35 to 31.35
Invesco Global Water ETF 41.86 41.83 to 42.04
Invesco Golden Dragon China ETF 42.37 42.11 to 42.89
Invesco High Yield Equity Dividend Achievers ETF 19.84 19.81 to 19.93
Invesco International BuyBack Achievers ETF 44.61 44.39 to 44.70
Invesco International Dividend Achievers ETF 17.76 17.71 to 17.77
Invesco KBW Premium Yield Equity REIT ETF 23.42 23.41 to 23.70
Invesco KBW Property & Casualty Insurance ETF 77.05 76.81 to 77.05
Invesco Nasdaq Internet ETF 250.13 248.02 to 250.13
Invesco QQQ Trust, Series 1 373.33 370.27 to 373.76
Invesco Russell 1000 Low Beta Equal Weight ETF 40.02 40.02 to 40.02
Invesco S&P SmallCap Health Care ETF 184.80 184.78 to 186.13
Invesco Strategic Developed ex-US ETF 30.45 30.41 to 30.50
Invesco Strategic Emerging Markets ETF 28.87 28.86 to 28.93
Invesco Water Resources ETF 57.16 56.97 to 57.28
Ionis Pharmaceuticals, Inc. 36.20 36.10 to 37.47
IPG Photonics Corporation 164.27 161.29 to 165.14
IQ Chaikin U.S. Large Cap ETF 34.30 34.14 to 34.30
iQIYI, Inc. 7.95 7.81 to 8.35
iRadimed Corporation 34.19 33.20 to 34.87
iRhythm Technologies, Inc. 58.41 57.57 to 61.42
Iridium Communications Inc 43.08 42.25 to 43.25
IRSA Propiedades Comerciales S.A. 2.85 2.83 to 2.98
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.70 51.68 to 51.70
iShares 1-3 Year International Treasury Bond ETF 81.30 81.25 to 81.30
iShares 1-3 Year Treasury Bond ETF 86.10 86.10 to 86.14
iShares 20+ Year Treasury Bond ETF 146.91 146.74 to 147.85
iShares 3-7 Year Treasury Bond ETF 130.28 130.23 to 130.38
iShares 7-10 Year Treasury Bond ETF 115.71 115.64 to 115.91
iShares Asia 50 ETF 78.45 78.41 to 78.91
iShares Broad USD Investment Grade Corporate Bond ETF 60.76 60.70 to 60.84
iShares Core 1-5 Year USD Bond ETF 51.10 51.09 to 51.10
iShares Core MSCI Total International Stock ETF 72.65 72.59 to 72.81
iShares Core S&P U.S. Growth ETF 106.92 106.25 to 107.13
iShares Core Total USD Bond Market ETF 53.51 53.48 to 53.55
iShares Currency Hedged MSCI Germany ETF 32.72 32.66 to 32.72
iShares ESG 1-5 Year USD Corporate Bond ETF 25.98 25.97 to 25.98
iShares ESG MSCI EAFE ETF 80.69 80.54 to 80.88
iShares ESG MSCI EM ETF 41.77 41.77 to 41.94
iShares ESG USD Corporate Bond ETF 27.82 27.78 to 27.86
iShares Fallen Angels USD Bond ETF 30.32 30.27 to 30.34
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 28.75 28.65 to 28.78
iShares Global Green Bond ETF 55.01 54.99 to 55.04
iShares GNMA Bond ETF 50.00 49.97 to 50.09
iShares Intermediate-Term Corporate Bond ETF 60.46 60.43 to 60.51
iShares International Treasury Bond ETF 51.92 51.86 to 51.98
iShares J.P. Morgan USD Emerging Markets Bond ETF 110.94 110.81 to 111.30
iShares MBS ETF 108.18 107.99 to 108.21
iShares MSCI ACWI ex US Index Fund 56.64 56.58 to 56.75
iShares MSCI ACWI Index Fund 102.95 102.56 to 103.06
iShares MSCI All Country Asia ex Japan Index Fund 85.52 85.46 to 85.93
iShares MSCI Brazil Small-Cap ETF 16.76 16.59 to 16.78
iShares MSCI China ETF 66.61 66.43 to 67.00
iShares MSCI EAFE Small-Cap ETF 77.32 77.17 to 77.47
iShares MSCI Emerging Markets Asia ETF 85.26 85.07 to 85.60
iShares MSCI Emerging Markets ex China ETF 61.73 61.67 to 61.86
iShares MSCI Europe Small-Cap ETF 72.27 72.09 to 72.30
iShares MSCI Global Gold Miners ETF 24.69 24.54 to 24.87
iShares MSCI Global Impact ETF 96.91 96.73 to 97.08
iShares MSCI New Zealand ETF 63.46 63.21 to 63.46
iShares MSCI Turkey ETF 20.95 20.89 to 21.17
iShares MSCI UAE ETF 14.94 14.94 to 15.00
iShares Nasdaq Biotechnology Index Fund 170.49 170.21 to 173.05
iShares Preferred and Income Securities ETF 39.08 39.07 to 39.24
iShares S&P Global Clean Energy Index Fund 22.25 22.22 to 22.50
iShares Select Dividend ETF 115.97 115.42 to 116.47
iShares Short Treasury Bond ETF 110.46 110.46 to 110.47
iShares Short-Term Corporate Bond ETF 54.66 54.65 to 54.67
Iterum Therapeutics plc 0.54 0.53 to 0.57
IZEA Worldwide, Inc. 2.00 1.98 to 2.08
J & J Snack Foods Corp. 153.65 153.13 to 155.16
Jaguar Health, Inc. 2.24 2.23 to 2.40
JAKKS Pacific, Inc. 12.30 11.91 to 12.63
James River Group Holdings, Ltd. 33.88 33.72 to 34.40
Janus Henderson Small Cap Growth Alpha ETF 67.69 67.52 to 68.31
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.20 66.86 to 67.37
JD.com, Inc. 73.98 73.54 to 75.05
Jewett-Cameron Trading Company 12.00 12.00 to 12.48
John B. Sanfilippo & Son, Inc. 80.91 80.31 to 81.20
Johnson Outdoors Inc. 107.26 106.20 to 108.13
Kaiser Aluminum Corporation 109.29 108.86 to 111.31
Kala Pharmaceuticals, Inc. 2.96 2.92 to 3.02
Kaleido Biosciences, Inc. 5.54 5.46 to 5.67
KalVista Pharmaceuticals, Inc. 18.55 18.34 to 19.00
Kandi Technologies Group, Inc. 4.40 4.34 to 4.52
KBS Fashion Group Limited 3.12 3.10 to 3.30
Kelly Services, Inc. 19.32 18.80 to 19.41
Kelly Services, Inc. 19.13 19.13 to 19.13
Kentucky First Federal Bancorp 7.13 7.13 to 7.26
Key Tronic Corporation 6.49 6.49 to 6.73
Kimball International, Inc. 11.41 11.25 to 11.53
Kingstone Companies, Inc 6.82 6.73 to 6.82
Kiniksa Pharmaceuticals, Ltd. 11.62 11.38 to 11.83
KLX Energy Services Holdings, Inc. 4.86 4.70 to 4.98
Kopin Corporation 5.56 5.38 to 5.61
Koss Corporation 16.88 16.72 to 17.09
Krystal Biotech, Inc. 56.29 55.28 to 57.14
Kulicke and Soffa Industries, Inc. 65.83 64.81 to 67.78
Kura Oncology, Inc. 20.25 19.95 to 20.43
KVH Industries, Inc. 9.65 9.59 to 9.73
L.B. Foster Company 15.26 15.22 to 15.43
La Jolla Pharmaceutical Company 4.06 4.01 to 4.15
Lake Shore Bancorp, Inc. 14.80 14.80 to 14.83
Lakeland Industries, Inc. 21.07 20.89 to 21.30
Lancaster Colony Corporation 168.48 167.88 to 169.54
Landec Corporation 10.22 10.16 to 10.62
Landmark Bancorp Inc. 27.50 27.50 to 27.80
Landmark Infrastructure Partners LP 16.50 16.48 to 16.52
Landmark Infrastructure Partners LP 25.40 25.40 to 25.58
Lantronix, Inc. 6.05 5.93 to 6.24
Lazydays Holdings, Inc. 20.97 19.86 to 21.43
Legacy Housing Corporation 17.87 17.75 to 18.00
Legg Mason Global Infrastructure ETF 30.22 30.22 to 30.32
Legg Mason Low Volatility High Dividend ETF 36.51 36.50 to 36.67
LeMaitre Vascular, Inc. 55.72 54.93 to 55.88
LendingTree, Inc. 154.50 154.26 to 160.55
LexinFintech Holdings Ltd. 5.84 5.75 to 6.02
LGI Homes, Inc. 148.78 145.52 to 151.00
LHC Group 160.27 157.27 to 162.31
Liberty Broadband Corporation 169.86 169.08 to 170.96
Liberty Broadband Corporation 175.68 174.14 to 176.26
Liberty Latin America Ltd. 12.46 12.33 to 12.53
Liberty Latin America Ltd. 12.49 12.38 to 12.60
Liberty Media Corporation 47.16 47.04 to 47.64
Liberty Media Corporation 47.17 47.17 to 47.82
Lifevantage Corporation 6.90 6.83 to 7.05
Lightbridge Corporation 4.92 4.81 to 5.35
Limelight Networks, Inc. 2.45 2.42 to 2.48
Limoneira Co 15.34 15.31 to 15.70
Lipocine Inc. 1.10 1.08 to 1.12
Liquid Media Group Ltd. 1.60 1.58 to 1.63
LivaNova PLC 81.59 80.35 to 81.98
LivePerson, Inc. 63.40 63.21 to 68.32
LM Funding America, Inc. 4.24 4.11 to 4.25
Loncar China BioPharma ETF 37.62 37.11 to 37.62
LSI Industries Inc. 7.60 7.55 to 7.63
Luna Innovations Incorporated 9.81 9.61 to 9.89
Luokung Technology Corp 1.24 1.20 to 1.26
MacroGenics, Inc. 19.74 19.73 to 20.87
Magal Security Systems Ltd. 4.02 4.00 to 4.14
Magellan Health, Inc. 94.61 94.58 to 94.82
Malvern Bancorp, Inc. 16.68 16.68 to 17.66
Manitex International, Inc. 7.06 7.06 to 7.32
ManTech International Corporation 75.22 74.08 to 76.40
Marchex, Inc. 3.04 3.02 to 3.09
Marker Therapeutics, Inc. 1.78 1.75 to 1.80
MarketAxess Holdings, Inc. 424.00 417.70 to 424.40
Martin Midstream Partners L.P. 3.21 3.19 to 3.25
Materialise NV 21.60 21.18 to 22.17
Mattel, Inc. 19.81 19.76 to 20.43
MDJM LTD 4.37 4.29 to 4.55
Medalist Diversified REIT, Inc. 1.23 1.23 to 1.26
Medallion Financial Corp. 7.90 7.86 to 8.10
MediciNova, Inc. 3.90 3.90 to 3.99
MediWound Ltd. 3.49 3.44 to 3.54
Melco Resorts & Entertainment Limited 9.95 9.93 to 10.53
Mercantil Bank Holding Corporation 24.82 24.25 to 25.33
Mercantil Bank Holding Corporation 22.68 20.90 to 23.19
Mereo BioPharma Group plc 2.41 2.36 to 2.51
Meridian Bioscience Inc. 19.24 19.16 to 19.54
Meridian Corporation 27.72 27.71 to 28.43
Merrimack Pharmaceuticals, Inc. 4.34 4.21 to 4.46
Mersana Therapeutics, Inc. 9.51 9.42 to 9.76
Merus N.V. 22.21 22.02 to 22.99
MGE Energy Inc. 75.35 74.98 to 75.83
MicroStrategy Incorporated 599.39 575.00 to 602.33
Microvision, Inc. 12.28 12.17 to 12.74
MICT, Inc. 1.61 1.60 to 1.65
Middlesex Water Company 104.67 104.18 to 105.78
Mid-Southern Bancorp, Inc. 15.07 15.07 to 15.07
Millicom International Cellular S.A. 36.12 36.00 to 36.29
Mimecast Limited 66.60 65.77 to 66.93
MIND C.T.I. Ltd. 3.20 3.16 to 3.23
Mirati Therapeutics, Inc. 166.36 165.27 to 173.93
Mitcham Industries, Inc. 1.87 1.87 to 1.90
Mitcham Industries, Inc. 25.39 25.39 to 25.41
Mitek Systems, Inc. 19.24 18.78 to 19.39
MMTec, Inc. 1.22 1.21 to 1.27
Moderna, Inc. 430.14 426.61 to 453.61
Moleculin Biotech, Inc. 2.96 2.92 to 3.01
Momo Inc. 10.53 10.52 to 11.07
Mondelez International, Inc. 60.36 60.21 to 60.71
Moneygram International, Inc. 8.20 8.16 to 8.59
Monroe Capital Corporation 10.17 10.15 to 10.45
Monster Beverage Corporation 92.74 92.15 to 93.39
MorphoSys AG 12.18 12.08 to 12.32
MoSys, Inc. 5.24 5.15 to 5.49
Motus GI Holdings, Inc. 0.73 0.72 to 0.74
Moxian, Inc. 6.87 6.81 to 7.08
Mr. Cooper Group Inc. 40.36 39.96 to 40.68
Mudrick Capital Acquisition Corporation 0.61 0.60 to 0.62
Mustang Bio, Inc. 2.71 2.70 to 2.82
MYR Group, Inc. 101.61 97.86 to 102.51
Myriad Genetics, Inc. 33.31 33.27 to 34.95
Nano Dimension Ltd. 5.97 5.93 to 6.18
NanoString Technologies, Inc. 49.73 49.71 to 51.79
NanoVibronix, Inc. 1.98 1.98 to 2.07
NantHealth, Inc. 1.72 1.70 to 1.80
Natera, Inc. 118.12 116.10 to 123.28
National Instruments Corporation 41.16 41.12 to 41.49
National Research Corporation 45.16 44.74 to 45.63
Natural Alternatives International, Inc. 14.21 14.00 to 14.93
Nature's Sunshine Products, Inc. 14.48 14.48 to 15.06
Navient Corporation 25.30 25.21 to 25.48
Navient Corporation 22.49 22.06 to 22.63
NCS Multistage Holdings, Inc. 27.01 27.01 to 27.01
Nemaura Medical Inc. 6.10 5.70 to 6.13
NeoGenomics, Inc. 46.86 46.62 to 49.69
Neovasc Inc. 0.74 0.73 to 0.74
Net Element, Inc. 9.03 8.68 to 9.19
NetEase, Inc. 81.34 79.67 to 81.49
Neurocrine Biosciences, Inc. 94.99 94.40 to 97.26
Neuronetics, Inc. 6.57 6.49 to 6.84
New Age Beverages Corporation 1.43 1.43 to 1.48
New Fortress Energy LLC 27.27 26.95 to 27.55
New York Mortgage Trust, Inc. 4.29 4.29 to 4.34
New York Mortgage Trust, Inc. 25.71 25.71 to 25.89
New York Mortgage Trust, Inc. 25.46 25.43 to 25.54
Newell Brands Inc. 23.67 23.64 to 24.00
Newtek Business Services Corp. 27.78 27.51 to 27.97
NextGen Healthcare, Inc. 14.53 14.51 to 14.84
NF Energy Saving Corporation 0.66 0.65 to 0.68
NI Holdings, Inc. 18.09 18.00 to 18.32
Niu Technologies 24.19 24.01 to 24.71
NMI Holdings Inc 21.79 21.78 to 22.20
Nortech Systems Incorporated 11.64 11.08 to 11.72
Northern Technologies International Corporation 16.55 15.96 to 17.13
Northern Trust Corporation 109.33 109.09 to 110.66
Northwest Pipe Company 24.23 23.30 to 24.50
Novan, Inc. 8.14 8.10 to 8.94
NovoCure Limited 127.30 126.86 to 130.74
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.99 28.96 to 29.20
NVE Corporation 64.89 64.89 to 66.43
NXT-ID Inc. 0.36 0.35 to 0.37
O2Micro International Limited 5.81 5.69 to 5.87
Ocular Therapeutix, Inc. 10.49 10.45 to 10.89
Odonate Therapeutics, Inc. 3.04 3.02 to 3.11
Office Depot, Inc. 42.01 40.90 to 42.47
OFS Capital Corporation 10.40 10.33 to 10.49
Ohio Valley Banc Corp. 27.46 27.46 to 27.46
Okta, Inc. 253.43 247.38 to 256.39
Ollie's Bargain Outlet Holdings, Inc. 63.16 63.11 to 64.80
Olympic Steel, Inc. 23.83 23.05 to 24.00
Omnicell, Inc. 154.25 154.22 to 156.34
Onconova Therapeutics, Inc. 4.04 3.94 to 4.40
One Stop Systems, Inc. 5.31 5.12 to 5.35
OneSpan Inc. 18.85 18.66 to 19.00
Open Text Corporation 51.70 51.19 to 51.77
OpGen, Inc. 3.05 3.01 to 3.12
OraSure Technologies, Inc. 10.91 10.73 to 11.21
Orchard Therapeutics plc 2.47 2.45 to 2.53
Organogenesis Holdings Inc. 15.42 15.10 to 15.69
Organovo Holdings, Inc. 7.03 6.98 to 7.14
Orgenesis Inc. 4.95 4.92 to 5.05
Orion Energy Systems, Inc. 3.94 3.90 to 4.02
Orthofix Medical Inc. 38.91 38.70 to 40.37
OrthoPediatrics Corp. 68.05 67.09 to 69.45
Osmotica Pharmaceuticals plc 2.88 2.88 to 3.22
Outlook Therapeutics, Inc. 2.30 2.27 to 2.38
Oxbridge Re Holdings Limited 2.92 2.85 to 3.07
Oxbridge Re Holdings Limited 0.16 0.16 to 0.17
Oxford Lane Capital Corp. 7.09 7.08 to 7.16
Oxford Lane Capital Corp. 25.30 25.30 to 25.37
Oxford Lane Capital Corp. 25.02 24.95 to 25.05
Oxford Square Capital Corp. 4.05 4.02 to 4.07
Oxford Square Capital Corp. 25.15 25.15 to 25.25
PACCAR Inc. 80.53 80.26 to 81.12
Pacific Biosciences of California, Inc. 25.58 25.55 to 27.41
Pan American Silver Corp. 23.44 23.31 to 24.06
Pangaea Logistics Solutions Ltd. 5.10 4.88 to 5.17
Park City Group, Inc. 5.30 5.19 to 5.35
Park-Ohio Holdings Corp. 23.97 23.90 to 24.32
Patriot Transportation Holding, Inc. 11.77 11.30 to 11.79
Patterson Companies, Inc. 30.43 30.18 to 30.51
PayPal Holdings, Inc. 278.11 274.69 to 278.33
PC-Tel, Inc. 6.32 6.28 to 6.35
Penn National Gaming, Inc. 75.72 74.20 to 76.45
PennantPark Floating Rate Capital Ltd. 12.76 12.76 to 12.89
Penns Woods Bancorp, Inc. 23.72 23.68 to 23.84
People's United Financial, Inc. 28.62 28.50 to 28.84
Pepsico, Inc. 154.20 153.55 to 154.62
Perion Network Ltd 18.92 18.48 to 18.99
PetIQ, Inc. 24.68 24.26 to 25.22
PetMed Express, Inc. 27.10 26.66 to 27.60
PGT Innovations, Inc. 19.68 19.40 to 19.91
Phibro Animal Health Corporation 21.59 21.37 to 21.86
Phio Pharmaceuticals Corp. 0.14 0.14 to 0.14
Phunware, Inc. 1.01 0.98 to 1.01
Phunware, Inc. 0.19 0.19 to 0.19
Piedmont Lithium Limited 52.24 52.13 to 53.91
Pinduoduo Inc. 94.55 93.55 to 96.30
Pioneer Power Solutions, Inc. 3.27 3.19 to 3.50
Pixelworks, Inc. 5.15 5.05 to 5.30
Plumas Bancorp 31.07 31.03 to 31.09
Pluristem Therapeutics, Inc. 2.83 2.81 to 3.08
Points International, Ltd. 17.24 17.12 to 17.45
Polar Power, Inc. 5.64 5.57 to 5.76
PolarityTE, Inc. 0.71 0.69 to 0.72
PolyPid Ltd. 27.71 26.45 to 28.08
Pool Corporation 465.49 463.02 to 466.70
Popular, Inc. 27.99 27.59 to 27.99
Potbelly Corporation 6.80 6.71 to 6.94
Power Integrations, Inc. 106.27 105.26 to 107.63
PRA Group, Inc. 40.87 40.66 to 41.36
Precipio, Inc. 2.92 2.90 to 2.99
Premier, Inc. 38.84 38.50 to 38.90
PriceSmart, Inc. 80.37 80.14 to 81.80
PrimeEnergy Resources Corporation 54.36 54.10 to 55.00
Primo Water Corporation 16.03 16.00 to 16.56
Primoris Services Corporation 25.02 24.30 to 25.53
Principal Healthcare Innovators Index ETF 56.41 56.31 to 57.23
Principal Millennials Index ETF 62.60 62.41 to 62.69
Principal Price Setters Index ETF 56.04 55.94 to 56.09
ProPhase Labs, Inc. 5.08 4.90 to 5.20
ProQR Therapeutics N.V. 7.79 7.63 to 8.04
ProShares Ultra Nasdaq Biotechnology 102.96 102.84 to 105.34
ProShares UltraPro QQQ 141.79 138.30 to 142.25
ProShares UltraPro Short QQQ 7.64 7.62 to 7.84
Protagonist Therapeutics, Inc. 18.81 17.47 to 18.93
Prudential Bancorp, Inc. 14.33 14.24 to 14.47
PTC Therapeutics, Inc. 39.29 38.69 to 39.95
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 2.45 2.45 to 2.50
Puma Biotechnology Inc 6.82 6.71 to 6.94
Purple Innovation, Inc. 22.53 22.24 to 22.77
Pyxis Tankers Inc. 0.74 0.71 to 0.78
Qiagen N.V. 54.13 53.82 to 54.52
Qorvo, Inc. 174.05 172.65 to 176.37
QUALCOMM Incorporated 133.88 132.80 to 134.55
Quest Resource Holding Corporation 5.85 5.71 to 5.98
QuickLogic Corporation 5.69 5.40 to 5.69
Quidel Corporation 146.94 146.94 to 153.93
QuinStreet, Inc. 17.99 17.96 to 18.39
Qumu Corporation 2.49 2.44 to 2.54
Quotient Limited 2.58 2.47 to 2.74
Qurate Retail, Inc. 10.53 10.53 to 10.57
Qutoutiao Inc. 1.03 1.02 to 1.07
Rambus, Inc. 23.00 22.92 to 23.24
Raven Industries, Inc. 57.52 57.45 to 57.59
RBC Bearings Incorporated 211.21 206.00 to 216.51
Reading International Inc 25.00 25.00 to 25.25
Reality Shares Nasdaq NextGen Economy ETF 46.33 46.00 to 46.41
Recon Technology, Ltd. 2.71 2.71 to 2.84
Recro Pharma, Inc. 2.05 2.04 to 2.13
Red Violet, Inc. 28.21 27.99 to 29.40
Redhill Biopharma Ltd. 4.99 4.78 to 5.11
Regeneron Pharmaceuticals, Inc. 638.90 632.45 to 644.31
Regulus Therapeutics Inc. 0.74 0.73 to 0.76
Remark Holdings, Inc. 1.16 1.15 to 1.21
Renewable Energy Group, Inc. 47.23 47.00 to 48.81
Rent-A-Center Inc. 59.95 59.62 to 62.46
ReTo Eco-Solutions, Inc. 0.77 0.76 to 0.79
RGC Resources Inc. 22.65 22.50 to 22.86
Ribbon Communications Inc. 6.05 5.92 to 6.09
RiceBran Technologies 0.59 0.59 to 0.62
Rigel Pharmaceuticals, Inc. 3.74 3.74 to 3.90
Riot Blockchain, Inc 27.93 27.17 to 28.54
RISE Education Cayman Ltd 0.67 0.65 to 0.76
Riverview Bancorp Inc 7.14 7.13 to 7.28
Rocket Pharmaceuticals, Inc. 32.02 31.76 to 32.94
Rocky Mountain Chocolate Factory, Inc. 7.50 7.26 to 7.50
Roku, Inc. 321.89 318.50 to 328.39
Royal Gold, Inc. 100.23 99.61 to 101.30
Rubicon Technology, Inc. 9.72 9.72 to 10.20
Rubius Therapeutics, Inc. 18.60 18.52 to 19.30
Sabra Health Care REIT, Inc. 15.24 15.22 to 15.55
Saia, Inc. 243.27 239.98 to 244.36
Sanderson Farms, Inc. 188.54 187.22 to 190.60
Sanofi 47.94 47.90 to 48.26
Savara, Inc. 1.30 1.28 to 1.32
SB Financial Group, Inc. 17.85 17.78 to 17.85
SBA Communications Corporation 344.93 343.63 to 353.58
Schnitzer Steel Industries, Inc. 41.43 40.97 to 42.17
Scholar Rock Holding Corporation 32.91 32.13 to 34.17
Scholastic Corporation 33.20 32.68 to 33.90
SCWorx Corp. 2.26 2.21 to 2.34
SCYNEXIS, Inc. 5.58 5.55 to 5.67
SeaChange International, Inc. 1.06 1.04 to 1.06
Second Sight Medical Products, Inc. 3.37 3.34 to 3.49
Second Sight Medical Products, Inc. 0.78 0.78 to 0.84
Secoo Holding Limited 1.37 1.34 to 1.42
SecureWorks Corp. 21.12 20.01 to 24.00
Select Interior Concepts, Inc. 14.41 14.40 to 14.45
SemiLEDS Corporation 8.50 8.37 to 8.92
SenesTech, Inc. 1.56 1.54 to 1.58
ServiceSource International, Inc. 1.37 1.36 to 1.38
Sesen Bio, Inc. 0.83 0.82 to 0.88
SG Blocks, Inc. 3.62 3.55 to 3.83
SGOCO Group, Ltd 5.97 5.90 to 6.30
Sharps Compliance Corp. 8.58 8.40 to 8.67
ShiftPixy, Inc. 1.13 1.12 to 1.16
Shineco, Inc. 11.23 11.10 to 12.98
Shoe Carnival, Inc. 33.65 33.35 to 34.55
Siebert Financial Corp. 3.39 3.35 to 3.44
Sientra, Inc. 5.68 5.66 to 5.86
Sigma Labs, Inc. 3.29 3.19 to 3.41
Silgan Holdings Inc. 38.88 38.82 to 39.43
Silicom Ltd 43.08 42.47 to 43.45
Simulations Plus, Inc. 38.72 38.02 to 39.60
Sino-Global Shipping America, Ltd. 2.44 2.30 to 2.48
SiNtx Technologies, Inc. 1.29 1.28 to 1.32
Skyworks Solutions, Inc. 172.65 171.24 to 173.91
SMART Global Holdings, Inc. 48.60 48.27 to 49.17
Smart Sand, Inc. 2.23 2.19 to 2.27
Socket Mobile, Inc. 6.66 6.58 to 6.85
Sohu.com Limited 20.87 20.77 to 22.60
Solar Capital Ltd. 19.04 19.04 to 19.18
Solar Senior Capital Ltd. 15.45 15.45 to 15.69
Sol-Gel Technologies Ltd. 9.31 9.12 to 9.50
Solid Biosciences Inc. 2.67 2.66 to 2.94
Soligenix, Inc. 1.02 1.02 to 1.05
Soligenix, Inc. 0.12 0.12 to 0.13
Soliton, Inc. 20.65 20.48 to 20.70
Sonoma Pharmaceuticals, Inc. 5.35 5.29 to 5.44
Sonos, Inc. 35.97 35.42 to 36.08
Sorrento Therapeutics, Inc. 7.83 7.83 to 8.08
Sotherly Hotels Inc. 15.95 15.92 to 16.17
Sotherly Hotels Inc. 15.96 15.93 to 16.14
Southern Missouri Bancorp, Inc. 43.26 42.34 to 43.67
SPAR Group, Inc. 1.44 1.41 to 1.50
Spero Therapeutics, Inc. 18.73 18.57 to 19.49
Sphere 3D Corp. 5.88 5.85 to 6.25
SPI Energy Co., Ltd. 5.36 5.34 to 5.50
Splunk Inc. 151.12 149.18 to 152.06
Spok Holdings, Inc. 10.11 10.11 to 10.29
Sprouts Farmers Market, Inc. 22.43 22.37 to 23.18
SS&C Technologies Holdings, Inc. 70.82 70.00 to 70.94
SSR Mining Inc. 14.65 14.37 to 14.86
STAAR Surgical Company 142.55 140.29 to 145.11
Staffing 360 Solutions, Inc. 2.07 2.06 to 2.16
Star Bulk Carriers Corp. 22.74 21.15 to 22.87
Starbucks Corporation 114.11 113.76 to 114.86
StealthGas, Inc. 2.54 2.48 to 2.56
Steel Dynamics, Inc. 59.84 58.87 to 60.71
Stein Mart, Inc. 12.97 12.86 to 13.35
Sterling Bancorp, Inc. 5.22 5.21 to 5.28
Sterling Construction Company Inc 21.86 21.63 to 22.09
StoneCastle Financial Corp 21.38 21.26 to 21.60
StoneCo Ltd. 40.01 38.87 to 40.88
Stratasys, Ltd. 22.30 21.91 to 22.56
Strategic Education, Inc. 71.88 71.00 to 72.67
Strategy Shares Nasdaq 7HANDL Index ETF 25.43 25.36 to 25.49
Streamline Health Solutions, Inc. 1.73 1.69 to 1.75
Strongbridge Biopharma plc 2.09 2.07 to 2.15
Summit Therapeutics plc 5.22 5.08 to 5.47
Summit Wireless Technologies, Inc. 2.95 2.86 to 2.98
SunOpta, Inc. 8.80 8.74 to 9.04
Sunrun Inc. 43.02 42.93 to 45.10
Sunworks, Inc. 5.89 5.87 to 6.14
Super League Gaming, Inc. 3.24 3.18 to 3.36
SuperCom, Ltd. 1.03 0.99 to 1.03
Superior Group of Companies, Inc. 23.96 23.90 to 24.13
support.com, Inc. 11.80 11.55 to 18.73
Surgery Partners, Inc. 42.00 41.88 to 46.08
Surmodics, Inc. 56.16 54.80 to 57.95
Sutro Biopharma, Inc. 19.23 19.15 to 19.63
Synalloy Corporation 10.63 10.54 to 10.81
Syndax Pharmaceuticals, Inc. 18.80 18.49 to 18.87
Synlogic, Inc. 3.17 3.15 to 3.31
Synopsys, Inc. 321.94 318.19 to 322.59
Syros Pharmaceuticals, Inc. 4.77 4.66 to 5.20
T. Rowe Price Group, Inc. 211.22 210.39 to 212.69
T2 Biosystems, Inc. 0.98 0.97 to 1.01
Tabula Rasa HealthCare, Inc. 29.30 29.13 to 30.89
Taiwan Liposome Company, Ltd. 7.01 6.82 to 7.01
Take-Two Interactive Software, Inc. 147.36 145.77 to 148.07
Tantech Holdings Ltd. 0.67 0.66 to 0.69
Taoping Inc. 2.65 2.65 to 2.78
Tarena International, Inc. 1.42 1.35 to 1.44
Taylor Devices, Inc. 11.35 11.35 to 11.45
TCR2 Therapeutics Inc. 8.68 8.63 to 9.22
TDH Holdings, Inc. 1.88 1.85 to 1.95
Teligent, Inc. 0.38 0.37 to 0.39
Teradyne, Inc. 119.33 118.43 to 120.10
The Carlyle Group L.P. 48.31 47.85 to 48.78
The Dixie Group, Inc. 5.16 4.91 to 5.25
The Ensign Group, Inc. 75.40 74.51 to 75.97
The Herzfeld Caribbean Basin Fund, Inc. 5.74 5.74 to 5.79
The Intergroup Corporation 46.63 45.70 to 47.50
The Joint Corp. 102.00 97.80 to 104.79
The Long-Term Care ETF 31.16 31.00 to 31.42
The RMR Group Inc. 33.62 33.28 to 33.88
The York Water Company 44.45 44.25 to 45.09
The9 Limited 10.17 10.03 to 11.00
TherapeuticsMD, Inc. 0.72 0.72 to 0.74
Theravance Biopharma, Inc. 7.02 6.98 to 7.20
Tilray, Inc. 11.67 11.64 to 11.98
Timberland Bancorp, Inc. 27.86 27.62 to 27.91
Titan Machinery Inc. 25.73 25.62 to 26.07
Titan Pharmaceuticals, Inc. 1.96 1.94 to 1.98
Tivity Health, Inc. 22.57 22.39 to 22.73
Tiziana Life Sciences plc 1.51 1.50 to 1.58
Tonix Pharmaceuticals Holding Corp. 0.61 0.60 to 0.62
TORM plc 7.64 7.55 to 7.70
ToughBuilt Industries, Inc. 0.51 0.50 to 0.52
ToughBuilt Industries, Inc. 0.18 0.18 to 0.18
TPI Composites, Inc. 34.47 34.40 to 35.73
Translate Bio, Inc. 37.36 37.16 to 37.64
TravelCenters of America LLC 27.50 27.29 to 27.66
Tremont Mortgage Trust 5.48 5.46 to 5.50
Trevena, Inc. 1.23 1.20 to 1.26
Trimble Inc. 87.70 87.54 to 89.43
Trinity Biotech plc 2.18 2.17 to 2.35
TriState Capital Holdings, Inc. 25.92 25.80 to 26.00
TSR, Inc. 10.52 10.19 to 10.55
TTEC Holdings, Inc. 94.99 93.41 to 95.88
TTM Technologies, Inc. 12.53 12.45 to 12.78
Twin Disc, Incorporated 10.90 10.61 to 11.11
Twist Bioscience Corporation 112.11 111.78 to 120.80
U.S. Auto Parts Network, Inc. 15.88 15.22 to 16.43
U.S. Global Investors, Inc. 5.62 5.55 to 5.76
U.S. Well Services, Inc. 0.71 0.70 to 0.76
UFP Technologies, Inc. 62.21 61.81 to 63.33
Ultragenyx Pharmaceutical Inc. 95.11 94.97 to 97.28
Ultralife Corporation 7.49 7.43 to 7.58
Union Bankshares, Inc. 30.07 30.07 to 31.37
uniQure N.V. 33.77 33.64 to 35.83
United Bancorp, Inc. 14.69 14.62 to 14.80
United Security Bancshares 7.93 7.92 to 7.99
United States Lime & Minerals, Inc. 120.00 119.31 to 123.87
United Therapeutics Corporation 195.10 194.52 to 200.05
United-Guardian, Inc. 14.15 13.95 to 14.17
Uniti Group Inc. 12.62 12.48 to 12.81
Unity Biotechnology, Inc. 2.94 2.93 to 2.99
Universal Display Corporation 190.67 190.28 to 193.86
Universal Forest Products, Inc. 68.53 67.88 to 69.30
Universal Logistics Holdings, Inc. 19.67 19.58 to 20.06
Universal Stainless & Alloy Products, Inc. 10.11 10.05 to 10.36
Urban One, Inc. 7.58 7.41 to 7.69
Urban Outfitters, Inc. 31.91 31.88 to 32.61
US Ecology, Inc. 33.71 33.51 to 34.41
UTStarcom Holdings Corp 1.18 1.18 to 1.24
Uxin Limited 2.89 2.80 to 3.18
Vaccinex, Inc. 2.25 2.17 to 2.27
Valley National Bancorp 25.35 25.33 to 25.54
Valley National Bancorp 29.65 29.45 to 30.47
VanEck Vectors Biotech ETF 214.61 214.30 to 217.61
VanEck Vectors Pharmaceutical ETF 73.58 73.40 to 73.95
Vanguard Emerging Markets Government Bond ETF 78.73 78.71 to 78.94
Vanguard Global ex-U.S. Real Estate ETF 56.96 56.79 to 57.04
Vanguard Intermediate-Term Corporate Bond ETF 95.05 94.95 to 95.09
Vanguard Intermediate-Term Treasury ETF 67.66 67.62 to 67.71
Vanguard International Dividend Appreciation ETF 89.92 89.66 to 90.11
Vanguard International High Dividend Yield ETF 66.67 66.44 to 66.72
Vanguard Long-Term Corporate Bond ETF 108.07 107.93 to 108.54
Vanguard Long-Treasury ETF 89.15 89.04 to 89.64
Vanguard Mortgage-Backed Securities ETF 53.32 53.22 to 53.33
Vanguard Short-Term Corporate Bond ETF 82.47 82.44 to 82.49
Vanguard Short-Term Inflation-Protected Securities Index Fund 52.52 52.47 to 52.54
Vanguard Short-Term Treasury ETF 61.40 61.40 to 61.42
Vanguard Total Bond Market ETF 85.93 85.88 to 86.03
Vanguard Total Corporate Bond ETF 92.26 92.17 to 92.43
Vanguard Total International Bond ETF 57.14 57.11 to 57.17
Vanguard Total International Stock ETF 64.73 64.65 to 64.86
Vanguard Total World Bond ETF 80.19 80.15 to 80.28
Varex Imaging Corporation 27.82 27.20 to 28.27
Varonis Systems, Inc. 67.61 67.00 to 68.77
Vascular Biogenics Ltd. 2.10 2.06 to 2.14
Vaxart, Inc. 8.17 8.10 to 8.39
VectoIQ Acquisition Corp. 9.71 9.70 to 9.72
VectoIQ Acquisition Corp. 9.86 9.80 to 9.90
VEON Ltd. 2.14 2.12 to 2.18
Vera Bradley, Inc. 9.81 9.58 to 9.95
Veracyte, Inc. 48.88 48.44 to 52.03
Vericel Corporation 49.20 48.91 to 51.07
VeriSign, Inc. 217.77 215.54 to 217.83
Verona Pharma plc 5.40 5.28 to 5.50
Verrica Pharmaceuticals Inc. 11.51 11.26 to 12.00
Vertex Energy, Inc 5.41 5.40 to 5.72
Vertex Pharmaceuticals Incorporated 183.61 181.98 to 185.30
Viavi Solutions Inc. 15.67 15.57 to 15.94
Victory Capital Holdings, Inc. 33.43 33.35 to 33.84
VictoryShares Developed Enhanced Volatility Wtd ETF 34.38 34.38 to 34.46
VictoryShares Dividend Accelerator ETF 44.38 44.31 to 44.40
VictoryShares Emerging Market High Div Volatility Wtd ETF 23.95 23.90 to 23.95
VictoryShares International High Div Volatility Wtd ETF 31.91 31.90 to 31.91
VictoryShares International Volatility Wtd ETF 45.59 45.59 to 45.59
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.11 64.96 to 65.38
VictoryShares US Large Cap High Div Volatility Wtd ETF 57.17 57.03 to 57.35
Viking Therapeutics, Inc. 6.48 6.44 to 6.70
Village Farms International, Inc. 8.48 8.46 to 8.87
Viomi Technology Co., Ltd 4.82 4.74 to 4.88
Virtu Financial, Inc. 24.03 23.81 to 24.15
VistaGen Therapeutics, Inc. 2.83 2.82 to 2.98
Vodafone Group Plc 15.85 15.79 to 15.89
Voyager Therapeutics, Inc. 2.94 2.91 to 3.00
Vuzix Corporation 11.29 11.18 to 11.57
Walgreens Boots Alliance, Inc. 48.31 48.24 to 48.67
Wayside Technology Group, Inc. 26.11 26.11 to 26.98
Weibo Corporation 46.91 46.26 to 47.92
Werner Enterprises, Inc. 46.04 45.36 to 46.14
Western Asset Short Duration Income ETF 26.29 26.27 to 26.31
Western Asset Total Return ETF 27.13 27.12 to 27.19
Westport Fuel Systems Inc 3.38 3.36 to 3.47
Wheeler Real Estate Investment Trust, Inc. 3.07 3.00 to 3.20
Wheeler Real Estate Investment Trust, Inc. 16.66 16.66 to 16.75
WhiteHorse Finance, Inc. 15.20 15.20 to 15.43
WhiteHorse Finance, Inc. 25.24 25.24 to 25.24
Wilhelmina International, Inc. 5.55 5.46 to 5.89
Willamette Valley Vineyards, Inc. 6.96 6.96 to 7.35
Willdan Group, Inc. 33.48 33.36 to 34.62
Wingstop Inc. 181.50 180.00 to 184.00
Wintrust Financial Corporation 28.00 27.71 to 28.00
WisdomTree China ex-State-Owned Enterprises Fund 52.51 52.31 to 52.74
WisdomTree Emerging Markets Corporate Bond Fund 75.89 75.78 to 76.10
WisdomTree Emerging Markets Quality Dividend Growth Fund 28.29 28.20 to 28.40
WisdomTree Japan Hedged SmallCap Equity Fund 46.86 46.72 to 46.93
WisdomTree U.S. Quality Dividend Growth Fund 60.57 60.39 to 60.71
Wix.com Ltd. 206.89 204.07 to 209.02
Woodward, Inc. 114.95 113.89 to 115.86
Workday, Inc. 268.43 265.90 to 270.22
Workhorse Group, Inc. 7.52 7.40 to 7.86
Wynn Resorts, Limited 82.88 82.19 to 86.00
XBiotech Inc. 14.32 14.25 to 14.99
Xcel Brands, Inc 1.67 1.63 to 1.69
Xcel Energy Inc. 63.32 62.72 to 63.51
Xenetic Biosciences, Inc. 2.22 2.19 to 2.28
Xenon Pharmaceuticals Inc. 15.07 15.00 to 16.14
Xeris Pharmaceuticals, Inc. 2.49 2.46 to 2.57
XOMA Corporation 24.49 24.01 to 24.79
Xperi Corporation 19.35 19.12 to 19.56
XpresSpa Group, Inc. 1.60 1.57 to 1.66
Xunlei Limited 2.85 2.83 to 2.95
Yandex N.V. 80.20 79.36 to 80.41
Yatra Online, Inc. 2.00 1.99 to 2.05
Y-mAbs Therapeutics, Inc. 28.70 28.58 to 29.78
YY Inc. 53.72 47.25 to 53.90
Zai Lab Limited 119.86 119.14 to 122.10
Zebra Technologies Corporation 559.48 548.82 to 560.92
Zillow Group, Inc. 90.41 89.93 to 93.87
Zillow Group, Inc. 91.07 90.95 to 94.02
ZK International Group Co., Ltd 2.96 2.96 to 3.09
Zynex, Inc. 11.96 11.92 to 12.29
Zynga Inc. 7.65 7.55 to 7.69
3D Systems Corporation 29.15 28.35 to 29.79
3M Company 181.04 180.62 to 182.07
A.O Smith Corporation 64.06 63.85 to 64.55
ABB Ltd 34.94 34.87 to 35.13
Abbott Laboratories 124.37 124.27 to 125.48
AbbVie Inc. 107.07 106.44 to 108.05
Aberdeen Global Dynamic Dividend Fund 11.98 11.83 to 12.14
Aberdeen Global Premier Properties Fund 6.38 6.34 to 6.46
Aberdeen Income Credit Strategies Fund 11.16 11.14 to 11.27
Aberdeen Japan Equity Fund, Inc. 10.04 10.02 to 10.08
Aberdeen Total Dynamic Dividend Fund 9.93 9.90 to 9.95
ABM Industries Incorporated 44.81 44.51 to 45.13
Acadia Realty Trust 20.43 20.33 to 20.63
Acco Brands Corporation 8.85 8.85 to 9.04
Adecoagro S.A. 9.19 9.18 to 9.50
Advanced Drainage Systems, Inc. 108.65 108.19 to 110.26
Advent Claymore Convertible Securities and Income Fund 18.75 18.73 to 18.92
Aegon NV 25.01 24.98 to 25.03
Affiliated Managers Group, Inc. 156.41 154.04 to 156.99
Aflac Incorporated 52.63 52.30 to 53.02
AGCO Corporation 123.76 123.67 to 127.20
Agilent Technologies, Inc. 172.40 171.20 to 173.08
Agnico Eagle Mines Limited 50.51 50.50 to 51.54
Agree Realty Corporation 67.67 67.33 to 68.46
Air Products and Chemicals, Inc. 259.56 258.66 to 261.71
Alamo Group, Inc. 144.67 142.79 to 146.87
Alamos Gold Inc. 7.13 7.01 to 7.25
Albemarle Corporation 226.40 224.72 to 229.67
Alcoa Corporation 48.49 47.75 to 49.08
Alexandria Real Estate Equities, Inc. 195.39 195.06 to 197.15
Algonquin Power & Utilities Corp. 15.12 15.11 to 15.26
Alibaba Group Holding Limited 145.08 144.57 to 148.00
Allegheny Technologies Incorporated 16.80 16.48 to 17.13
Allegion plc 137.34 137.14 to 139.50
Allete, Inc. 59.44 59.01 to 59.74
Alliance National Municipal Income Fund Inc 14.92 14.86 to 14.92
AllianzGI Convertible & Income 2024 Target Term Fund 10.26 10.25 to 10.31
AllianzGI Diversified Income & Convertible Fund 35.53 35.45 to 35.82
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.27 15.22 to 15.42
Allison Transmission Holdings, Inc. 35.30 34.83 to 35.89
Allstate Corporation (The) 130.50 130.43 to 131.66
Altice USA, Inc. 20.58 19.74 to 21.90
Altria Group 48.46 48.45 to 49.05
Aluminum Corporation of China Limited 18.86 18.80 to 19.30
Ambev S.A. 2.92 2.88 to 2.94
AMC Entertainment Holdings, Inc. 40.01 39.25 to 40.52
Ameren Corporation 83.57 83.15 to 83.88
Ameresco, Inc. 62.49 61.51 to 63.42
America Movil, S.A.B. de C.V. 17.93 17.91 to 18.13
American Assets Trust, Inc. 38.58 38.51 to 39.13
American Electric Power Company, Inc. 82.05 81.83 to 82.78
American Homes 4 Rent 39.40 39.15 to 39.69
American States Water Company 87.77 87.14 to 88.23
American Tower Corporation (REIT) 282.18 281.36 to 288.42
American Vanguard Corporation 14.98 14.96 to 15.30
American Water Works 176.79 176.00 to 178.96
Americold Realty Trust 30.70 30.69 to 31.13
AmerisourceBergen Corporation (Holding Co) 122.30 121.93 to 123.04
AMREP Corporation 14.99 13.71 to 15.18
AMTEK, Inc. 129.61 128.54 to 130.15
Anaplan, Inc. 65.32 64.70 to 65.94
AngloGold Ashanti Limited 15.29 15.07 to 15.52
Apartment Investment and Management Company 6.85 6.85 to 6.98
AptarGroup, Inc. 120.36 120.27 to 121.41
ArcelorMittal 30.24 30.02 to 30.56
Arch Coal, Inc. 78.05 77.59 to 80.31
Archer-Daniels-Midland Company 59.76 59.70 to 60.57
Arconic Inc. 31.13 31.10 to 32.09
Arcos Dorados Holdings Inc. 5.24 5.22 to 5.30
Arcosa, Inc. 48.88 48.86 to 50.07
Ares Management Corporation 77.28 76.35 to 77.85
Argan, Inc. 44.10 43.65 to 44.42
Argo Group International Holdings, Ltd. 50.82 50.77 to 51.41
ARMOUR Residential REIT, Inc. 10.82 10.81 to 10.94
ASA Gold and Precious Metals Limited 19.14 19.09 to 19.32
ASE Technology Holding Co., Ltd. 8.54 8.54 to 8.62
Assurant, Inc. 161.16 159.69 to 161.68
AT&T Inc. 27.13 27.10 to 27.38
AT&T Inc. 26.20 26.17 to 26.30
AT&T Inc. 27.06 27.04 to 27.17
Atmos Energy Corporation 88.22 88.20 to 89.30
Aurora Cannabis Inc. 5.95 5.92 to 6.10
Autohome Inc. 41.10 40.11 to 41.32
Avangrid, Inc. 50.70 50.61 to 51.08
Avanos Medical, Inc. 31.53 31.48 to 31.92
Avery Dennison Corporation 216.94 216.58 to 219.24
Avista Corporation 39.19 38.99 to 39.61
Axis Capital Holdings Limited 45.07 44.49 to 45.28
Azure Power Global Limited 20.49 20.04 to 20.73
Babcock 6.03 6.02 to 6.35
Babson Global Short Duration High Yield Fund 17.04 17.01 to 17.13
BalckRock Taxable Municipal Bond Trust 26.49 26.40 to 26.61
Ball Corporation 92.30 92.08 to 93.02
Banco Bradesco Sa 3.80 3.77 to 3.87
Banco Bradesco Sa 3.35 3.34 to 3.38
Banco De Chile 19.04 19.03 to 19.65
Banco Santander Brasil SA 6.59 6.59 to 6.77
Banco Santander Chile 20.02 19.91 to 20.30
BanColombia S.A. 32.34 32.01 to 32.51
Barnes Group, Inc. 42.46 42.40 to 43.50
Baxter International Inc. 80.85 80.53 to 81.07
BCE, Inc. 51.13 50.84 to 51.18
Beazer Homes USA, Inc. 17.79 17.28 to 17.92
Becton, Dickinson and Company 253.18 252.44 to 254.61
Berry Global Group, Inc. 62.39 62.31 to 63.17
Best Buy Co., Inc. 104.74 104.21 to 106.19
BHP Group Limited 54.53 54.33 to 54.91
BHP Group Plc 51.31 51.14 to 51.70
Biohaven Pharmaceutical Holding Company Ltd. 133.38 132.98 to 137.73
Black Hills Corporation 62.86 62.60 to 63.58
Black Knight, Inc. 70.58 70.37 to 71.16
BlackRock 2022 Global Income Opportunity Trust 5.15 5.13 to 5.16
BlackRock California Municipal Income Trust 14.83 14.83 to 14.92
Blackrock Capital and Income Strategies Fund Inc 20.86 20.77 to 20.92
Blackrock Corporate High Yield Fund, Inc. 12.10 12.10 to 12.25
BlackRock Credit Allocation Income Trust 15.56 15.53 to 15.64
Blackrock Debt Strategies Fund, Inc. 11.43 11.41 to 11.52
Blackrock Floating Rate Income Strategies Fund Inc 13.26 13.25 to 13.40
Blackrock Global 13.06 13.06 to 13.31
Blackrock Global 12.01 11.97 to 12.04
Blackrock Health Sciences Trust 48.23 48.15 to 48.47
BlackRock Income Trust Inc. (The) 6.40 6.34 to 6.42
BLACKROCK INTERNATIONAL, LTD. 6.23 6.21 to 6.26
BlackRock Investment Quality Municipal Trust Inc. (The) 18.13 18.01 to 18.22
BlackRock Long-Term Municipal Advantage Trust 14.11 14.05 to 14.22
BlackRock Multi-Sector Income Trust 18.45 18.43 to 18.63
Blackrock Muni Intermediate Duration Fund Inc 15.80 15.75 to 15.89
Blackrock MuniAssets Fund, Inc. 15.46 15.46 to 15.77
Blackrock Municipal Income Quality Trust 15.78 15.76 to 15.88
BlackRock Municipal Income Trust 15.38 15.35 to 15.42
BlackRock Municipal Income Trust II 15.64 15.61 to 15.80
BlackRock Municipal Target Term Trust Inc. (The) 25.76 25.56 to 25.80
Blackrock MuniHoldings California Quality Fund, Inc. 15.84 15.78 to 15.90
Blackrock MuniHoldings Investment Quality Fund 14.73 14.69 to 14.87
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 15.96 15.91 to 16.00
Blackrock MuniHoldings Quality Fund II, Inc. 14.28 14.14 to 14.57
Blackrock MuniVest Fund II, Inc. 15.65 15.56 to 16.04
Blackrock MuniYield California Fund, Inc. 15.26 15.22 to 15.35
Blackrock MuniYield California Insured Fund, Inc. 15.99 15.92 to 16.09
Blackrock MuniYield Fund, Inc. 15.25 15.22 to 15.34
Blackrock MuniYield Michigan Quality Fund, Inc. 15.57 15.57 to 15.67
Blackrock MuniYield Pennsylvania Quality Fund 15.91 15.91 to 16.10
Blackrock MuniYield Quality Fund II, Inc. 14.75 14.70 to 14.84
Blackrock MuniYield Quality Fund III, Inc. 14.90 14.85 to 14.94
BlackRock Resources 9.00 8.78 to 9.06
BlackRock Utility, Infrastructure & Power Opportun 26.20 26.03 to 26.31
BlackRock Virginia Municipal Bond Trust 18.00 18.00 to 18.00
BlackRock, Inc. 874.62 866.96 to 876.60
Blackstone / GSO Strategic Credit Fund 13.85 13.84 to 13.87
Blackstone GSO Long Short Credit Income Fund 14.91 14.78 to 14.96
Bloom Energy Corporation 19.02 18.85 to 19.60
BlueLinx Holdings Inc. 50.58 50.50 to 52.53
Boise Cascade, L.L.C. 54.23 54.14 to 55.79
Booz Allen Hamilton Holding Corporation 79.14 78.55 to 79.45
Boston Beer Company, Inc. (The) 514.59 514.06 to 527.23
BrandywineGLOBAL Global Income Opportunities Fund 12.36 12.22 to 12.43
Braskem S.A. 21.68 21.10 to 21.88
Bright Horizons Family Solutions Inc. 143.35 142.99 to 146.52
BrightView Holdings, Inc. 14.75 14.45 to 15.04
Brink's Company (The) 64.71 64.62 to 66.07
Bristol-Myers Squibb Company 60.23 60.17 to 61.10
British American Tobacco p.l.c. 36.51 36.50 to 36.74
Brixmor Property Group Inc. 22.91 22.89 to 23.32
Brookdale Senior Living Inc. 5.87 5.66 to 6.11
Brookfield Infrastructure Partners LP 55.88 55.23 to 56.15
Brookfield Real Assets Income Fund Inc. 21.52 21.48 to 21.88
Brookfield Renewable Partners L.P. 38.21 38.05 to 38.61
Brown Forman Corporation 64.35 64.13 to 64.78
Brown Forman Corporation 68.64 68.33 to 69.05
BRT Apartments Corp. 19.11 19.01 to 19.54
BWX Technologies, Inc. 55.31 55.27 to 55.80
CABCO Series 2004-101 Trust 26.08 26.01 to 26.10
Cable One, Inc. 1859.53 1851.19 to 1924.52
Cactus, Inc. 34.94 34.74 to 35.69
CAE Inc 29.27 28.64 to 29.34
California Resources Corporation 41.29 41.14 to 43.04
California Water Service Group Holding 59.78 59.55 to 60.40
Camden Property Trust 149.75 149.71 to 152.02
Cameco Corporation 20.07 19.91 to 20.99
Campbell Soup Company 42.43 42.27 to 42.73
Canadian National Railway Company 115.74 113.41 to 116.21
Canadian Pacific Railway Limited 65.79 65.07 to 65.97
Cango Inc. 4.11 4.11 to 4.24
Canon, Inc. 24.57 24.47 to 24.62
Canopy Growth Corporation 13.91 13.85 to 14.48
Capital Trust, Inc. 31.12 31.03 to 31.26
Capri Holdings Limited 52.56 51.71 to 53.21
Capstead Mortgage Corporation 6.84 6.83 to 6.90
Cardinal Health, Inc. 51.19 51.16 to 51.82
Carriage Services, Inc. 44.20 43.50 to 44.72
Carter's, Inc. 97.61 94.38 to 97.99
Carvana Co. 321.99 315.56 to 324.38
Castlight Health, inc. 1.62 1.59 to 1.66
Caterpillar, Inc. 196.82 194.93 to 197.79
CBRE Clarion Global Real Estate Income Fund 8.69 8.66 to 8.78
Cemex S.A.B. de C.V. 7.32 7.31 to 7.51
Central Puerto S.A. 3.04 3.00 to 3.15
Century Communities, Inc. 64.62 63.03 to 65.89
ChannelAdvisor Corporation 26.27 26.05 to 26.58
Charah Solutions, Inc. 4.53 4.48 to 4.64
Cheetah Mobile Inc. 1.63 1.63 to 1.65
Chegg, Inc. 72.85 72.40 to 73.67
Chemed Corp. 468.39 466.00 to 469.80
Chemours Company (The) 27.32 26.95 to 27.52
Chesapeake Energy Corporation 58.59 58.54 to 61.05
Chesapeake Utilities Corporation 122.20 122.10 to 123.48
China Eastern Airlines Corporation Ltd. 18.84 18.84 to 19.04
China Fund, Inc. (The) 25.59 25.50 to 25.92
China Green Agriculture, Inc. 8.89 8.80 to 9.10
China Life Insurance Company Limited 8.05 8.04 to 8.16
China Online Education Group 2.35 2.35 to 2.52
China Petroleum & Chemical Corporation 49.32 49.23 to 49.64
China Southern Airlines Company Limited 27.37 27.30 to 27.51
Chubb Limited 176.75 176.53 to 178.20
Church & Dwight Company, Inc. 82.98 82.57 to 83.59
Ciena Corporation 52.02 51.21 to 52.22
Cigna Corporation 203.89 202.30 to 205.41
Citigroup Inc. 17.11 17.10 to 17.21
Cleveland-Cliffs Inc. 20.50 20.26 to 21.15
Clipper Realty Inc. 8.13 8.11 to 8.22
Clorox Company (The) 164.56 162.32 to 165.06
Cloudera, Inc. 15.92 15.90 to 15.92
CMS Energy Corporation 60.76 60.65 to 61.24
CMS Energy Corporation 26.53 26.48 to 26.66
CMS Energy Corporation 27.04 27.02 to 27.11
CMS Energy Corporation 27.07 27.02 to 27.13
CNA Financial Corporation 41.69 41.59 to 42.23
CNX Resources Corporation 24.61 24.38 to 25.39
CNX Resources Corporation 11.64 11.63 to 12.15
Coca-Cola Company (The) 53.89 53.86 to 54.24
Coca-Cola European Partners plc 56.31 56.24 to 57.08
Coeur Mining, Inc. 6.18 6.11 to 6.35
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.88 13.85 to 13.99
Cohen & Steers Inc 85.73 84.85 to 86.52
Cohen & Steers Infrastructure Fund, Inc 27.68 27.58 to 27.85
Cohen & Steers Quality Income Realty Fund Inc 15.46 15.43 to 15.73
Cohen & Steers REIT and Preferred and Income Fund, 26.54 26.54 to 26.75
Cohen & Steers Select Preferred and Income Fund, Inc. 28.32 28.30 to 28.57
Cohen & Steers Total Return Realty Fund, Inc. 16.78 16.73 to 16.89
Colfax Corporation 188.09 186.51 to 188.09
Colgate-Palmolive Company 76.63 76.50 to 76.95
Colonial Investment Grade Municipal Trust 10.22 10.22 to 10.26
Colonial Municipal Income Trust 4.74 4.74 to 4.77
Columbia Property Trust, Inc. 19.02 19.00 to 19.09
Comcast Corporation 60.79 60.77 to 62.37
Companhia Brasileira de Distribuicao 5.10 4.95 to 5.14
Compania Cervecerias Unidas, S.A. 17.68 17.61 to 17.91
Compass Diversified Holdings 27.61 27.20 to 28.71
Compass Minerals International, Inc. 62.75 61.78 to 63.18
Concord Medical Services Holdings Limited 2.95 2.85 to 3.05
Conduent Incorporated 6.51 6.45 to 6.59
Consolidated Edison Inc 73.00 72.91 to 73.70
Constellation Brands Inc 212.62 212.15 to 214.24
Constellium N.V. 19.35 19.20 to 19.83
CooTek (Cayman) Inc. 1.34 1.30 to 1.35
Core Laboratories N.V. 27.19 26.58 to 27.62
CoreCivic, Inc. 8.52 8.49 to 8.67
CoreSite Realty Corporation 147.06 146.58 to 148.75
Corporacion America Airports SA 5.64 5.50 to 5.74
Costamare Inc. 15.76 15.48 to 15.89
Coty Inc. 8.01 7.97 to 8.29
Crawford & Company 9.12 9.06 to 9.25
Credit Suisse Group 9.88 9.85 to 9.92
Crestwood Equity Partners LP 27.16 27.07 to 27.83
CRH PLC 49.59 49.59 to 50.32
Crown Castle International Corporation 182.07 180.49 to 184.86
Crown Holdings, Inc. 104.37 104.32 to 106.13
CryoLife, Inc. 23.22 23.16 to 23.62
CTS Corporation 31.58 31.25 to 31.95
CubeSmart 50.15 49.86 to 51.05
Culp, Inc. 12.55 12.36 to 13.12
Cummins Inc. 227.66 227.50 to 229.97
Cushing Renaissance Fund (The) 45.55 45.31 to 45.99
D.R. Horton, Inc. 87.04 85.92 to 87.67
Danaher Corporation 324.50 322.23 to 326.12
Danaos Corporation 78.67 78.50 to 80.62
DAQO New Energy Corp. 53.82 53.32 to 56.62
Darling Ingredients Inc. 73.30 72.37 to 73.39
DaVita Inc. 121.00 120.77 to 123.08
DCP Midstream LP 26.90 26.81 to 27.74
Deckers Outdoor Corporation 388.75 385.52 to 417.32
Deere & Company 349.25 348.52 to 353.37
Delaware Enhanced Global Dividend 10.32 10.29 to 10.39
Deluxe Corporation 35.54 35.51 to 36.52
Diageo plc 189.85 189.54 to 191.54
Diana Shipping inc. 5.24 5.06 to 5.32
Dick's Sporting Goods Inc 131.37 128.88 to 134.23
Digital Realty Trust, Inc. 152.72 152.11 to 155.01
Dolby Laboratories 92.47 91.86 to 92.94
Dollar General Corporation 217.71 216.25 to 218.27
Dominion Energy, Inc. 74.58 74.17 to 75.01
Domino's Pizza Inc 489.84 486.02 to 495.00
DoubleLine Income Solutions Fund 17.68 17.63 to 17.82
Douglas Dynamics, Inc. 35.93 35.15 to 36.20
Douglas Emmett, Inc. 32.44 32.43 to 33.03
Dover Corporation 161.90 161.73 to 163.57
Dover Motorsports, Inc. 2.41 2.37 to 2.45
Dr. Reddy's Laboratories Ltd 64.87 64.77 to 65.22
DRDGOLD Limited 8.57 8.56 to 8.77
Dreyfus Municipal Bond Infrastructure Fund, Inc. 15.81 15.61 to 15.81
Dreyfus Strategic Municipal Bond Fund, Inc. 8.35 8.33 to 8.39
Dreyfus Strategic Municipals, Inc. 8.97 8.97 to 9.02
DTE Energy Company 113.71 113.20 to 114.27
DTE Energy Company 26.03 25.98 to 26.06
DTE Energy Company 25.40 25.36 to 25.49
Duff & Phelps Global Utility Income Fund Inc. 13.31 13.31 to 13.47
Duff & Phelps Utilities Income, Inc. 10.82 10.80 to 10.85
Duff & Phelps Utilities Tax-Free Income, Inc. 14.62 14.62 to 14.63
Duke Energy Corporation 98.46 97.89 to 99.08
Duke Energy Corporation 26.75 26.70 to 26.81
Duke Energy Corporation 25.27 25.26 to 25.29
Duke Realty Corporation 48.85 48.76 to 49.42
DXC Technology Company 34.93 34.67 to 35.24
Dycom Industries, Inc. 67.93 66.82 to 69.15
Dynagas LNG Partners LP 3.00 2.97 to 3.10
Dynex Capital, Inc. 17.47 17.43 to 17.56
e.l.f. Beauty, Inc. 29.19 28.70 to 29.42
Eagle Materials Inc 135.55 134.32 to 136.68
Eagle Point Credit Company Inc. 13.71 13.65 to 13.74
Eagle Point Credit Company Inc. 25.40 25.35 to 25.42
Eagle Point Credit Company Inc. 25.25 25.25 to 25.45
Easterly Government Properties, Inc. 20.97 20.96 to 21.32
EastGroup Properties, Inc. 170.13 169.60 to 171.54
Eastman Chemical Company 102.20 101.26 to 102.67
Eastman Kodak Company 7.04 7.01 to 7.18
Eaton Corporation, PLC 156.01 155.88 to 158.20
Eaton Vance Corporation 16.29 16.25 to 16.35
Eaton Vance Corporation 11.09 11.03 to 11.14
Eaton Vance Enhance Equity Income Fund 18.63 18.50 to 18.66
Eaton Vance Floating Rate Income Trust 14.86 14.65 to 14.88
Eaton Vance Floating-Rate 2022 Target Term Trust 9.36 9.33 to 9.39
Eaton Vance Municipal Income 2028 Term Trust 22.32 22.30 to 22.41
Eaton Vance Municipal Income Trust 14.15 14.12 to 14.24
Eaton Vance Risk-Managed Diversified Equity Income Fund 10.96 10.89 to 11.05
Eaton Vance Short Diversified Income Fund 13.72 13.65 to 14.11
Eaton Vance Tax Advantaged Dividend Income Fund 27.80 27.73 to 28.05
Eaton Vance Tax-Advantage Global Dividend Opp 31.79 31.79 to 32.32
Eaton Vance Tax-Advantaged Global Dividend Income Fund 21.96 21.91 to 22.08
Eaton Vance Tax-Managed Buy-Write Income Fund 16.35 16.31 to 16.45
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.57 11.52 to 11.63
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.28 14.27 to 14.35
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.49 10.44 to 10.50
Ecopetrol S.A. 13.24 13.23 to 13.45
Edison International 57.57 57.39 to 57.90
Edwards Lifesciences Corporation 120.07 119.10 to 120.90
Eldorado Gold Corporation 7.82 7.70 to 7.99
Eli Lilly and Company 231.68 231.34 to 235.38
Embotelladora Andina S.A. 11.37 11.37 to 11.86
Embotelladora Andina S.A. 13.40 13.20 to 13.49
Emerald Expositions Events, Inc. 4.36 4.34 to 4.50
Emergent Biosolutions, Inc. 52.39 52.36 to 53.75
Emerson Electric Company 96.31 96.17 to 97.39
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 6.13 6.03 to 6.45
Enbridge Inc 27.12 26.99 to 27.18
Endava plc 122.69 120.70 to 124.90
Endeavour Silver Corporation 4.22 4.17 to 4.34
Energizer Holdings, Inc. 36.00 35.61 to 36.30
Enersys 75.59 74.94 to 75.91
Entergy Arkansas, LLC 25.22 25.22 to 25.27
Entergy Corporation 100.85 100.45 to 102.96
Entergy Mississippi, LLC 25.45 25.45 to 25.63
Entergy New Orleans, LLC 25.48 25.46 to 25.48
Entergy New Orleans, LLC 25.61 25.57 to 25.65
Enterprise Products Partners L.P. 21.45 21.43 to 21.94
Equifax, Inc. 265.50 263.04 to 266.20
Equity Commonwealth 25.57 25.47 to 25.75
Equity Lifestyle Properties, Inc. 80.84 80.35 to 81.96
Equus Total Return, Inc. 2.34 2.27 to 2.40
ESCO Technologies Inc. 76.71 76.04 to 77.51
Essent Group Ltd. 44.42 44.34 to 44.98
Essential Properties Realty Trust, Inc. 28.55 28.42 to 29.01
Estee Lauder Companies, Inc. (The) 320.65 317.96 to 321.55
Evergy, Inc. 63.15 63.12 to 64.66
Eversource Energy 82.67 82.24 to 83.02
Exelon Corporation 49.24 49.09 to 49.85
Express, Inc. 5.26 5.20 to 5.41
Extra Space Storage Inc 172.61 172.47 to 177.51
FactSet Research Systems Inc. 372.78 371.41 to 375.97
Fair Isaac Corporation 419.31 417.59 to 422.82
Fang Holdings Limited 6.01 6.00 to 6.17
Federal Realty Investment Trust 119.02 118.64 to 119.86
Federated Premier Municipal Income Fund 15.48 15.48 to 15.56
FedEx Corporation 226.64 226.60 to 229.00
Ferrari N.V. 217.46 215.74 to 217.61
Ferro Corporation 20.36 20.36 to 20.50
Fidelity National Financial, Inc. 46.02 45.95 to 46.52
Fidelity National Information Services, Inc. 122.03 121.54 to 123.19
First Industrial Realty Trust, Inc. 53.15 53.01 to 53.65
First Majestic Silver Corp. 11.79 11.73 to 12.10
First Trust 20.52 20.29 to 20.61
First Trust 13.81 13.80 to 13.81
First Trust Dynamic Europe Equity Income Fund 13.02 12.98 to 13.10
First Trust Energy Infrastructure Fund 12.83 12.80 to 13.06
First Trust Intermediate Duration Preferred & Income Fund 25.30 25.25 to 25.51
First Trust Senior Floating Rate Income Fund II 12.09 12.06 to 12.14
First Trust/Aberdeen Emerging Opportunity Fund 14.88 14.82 to 15.04
First Trust/Aberdeen Global Opportunity Income Fund 10.12 10.07 to 10.16
FirstEnergy Corp. 36.83 36.73 to 37.04
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 28.80 28.75 to 28.82
Flaherty & Crumrine Preferred Income Fund Incorporated 15.89 15.84 to 16.10
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.97 12.97 to 13.04
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.66 22.62 to 22.71
Flaherty & Crumrine Total Return Fund Inc 23.84 23.70 to 23.90
Flotek Industries, Inc. 1.25 1.24 to 1.37
FMC Corporation 94.14 93.98 to 94.83
Foot Locker, Inc. 48.23 47.82 to 50.00
Forestar Group Inc 19.01 18.94 to 19.37
Fortis Inc. 45.09 44.92 to 45.22
Fortive Corporation 73.26 73.23 to 74.08
Fortuna Silver Mines Inc. 4.03 3.96 to 4.12
Fortune Brands Home & Security, Inc. 91.98 91.92 to 93.10
Forum Energy Technologies, Inc. 19.26 19.07 to 19.74
Franco-Nevada Corporation 131.49 131.18 to 132.94
Franklin Covey Company 40.67 40.60 to 41.15
Franklin Universal Trust 8.44 8.38 to 8.50
Frank's International N.V. 2.89 2.85 to 2.93
Freeport-McMoran, Inc. 32.24 31.69 to 32.69
Fresenius Medical Care Corporation 35.92 35.74 to 36.04
FS KKR Capital Corp. 22.33 22.24 to 22.51
FTI Consulting, Inc. 134.13 134.06 to 135.16
FutureFuel Corp. 7.32 7.32 to 7.49
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.32 6.29 to 6.43
Gabelli Utility Trust (The) 7.96 7.85 to 8.00
Gamco Investors, Inc. 25.39 25.03 to 26.63
GAMCO Natural Resources, Gold & Income Tust 5.12 5.08 to 5.18
Gamestop Corporation 185.16 184.11 to 191.72
Gap, Inc. (The) 23.91 23.64 to 24.26
GCP Applied Technologies Inc. 22.19 22.17 to 22.48
Genco Shipping & Trading Limited 19.00 18.08 to 19.14
General American Investors, Inc. 44.40 44.24 to 44.60
Genpact Limited 49.09 48.18 to 49.28
Geo Group Inc (The) 7.07 7.04 to 7.14
Geopark Ltd 10.98 10.87 to 11.10
Georgia Power Company 26.07 26.07 to 26.20
Getty Realty Corporation 29.23 29.19 to 29.50
Glaukos Corporation 50.60 50.51 to 52.60
GlaxoSmithKline PLC 38.39 38.37 to 38.70
Global Cord Blood Corporation 4.61 4.57 to 4.63
Global Medical REIT Inc. 14.82 14.81 to 15.09
Global Net Lease, Inc. 16.28 16.26 to 16.44
Global Payments Inc. 161.64 161.05 to 165.17
GoDaddy Inc. 71.12 71.00 to 71.75
Gold Fields Limited 8.11 8.04 to 8.20
Goldman Sachs BDC, Inc. 18.87 18.78 to 19.03
Goldman Sachs Group, Inc. (The) 390.85 388.60 to 392.49
Goldman Sachs MLP Energy Renaissance Fund 10.64 10.51 to 10.80
Gorman-Rupp Company (The) 36.33 36.12 to 36.73
GP Strategies Corporation 20.70 20.70 to 20.75
Graco Inc. 73.49 73.19 to 73.75
GrafTech International Ltd. 10.43 10.42 to 10.77
Granite Real Estate Inc. 71.97 71.66 to 72.18
Great Ajax Corp. 13.49 13.42 to 13.60
GreenTree Hospitality Group Ltd. 8.23 7.97 to 8.43
Greif Bros. Corporation 63.44 63.35 to 64.56
GrubHub Inc. 15.40 15.30 to 15.65
Grupo Aval Acciones y Valores S.A. 5.71 5.63 to 5.72
Grupo Supervielle S.A. 2.12 2.11 to 2.17
Grupo Televisa S.A. 11.76 11.76 to 12.18
Guggenheim Credit Allocation Fund 21.17 21.15 to 21.49
Guggenheim Enhanced Equity Income Fund 9.66 9.62 to 9.78
Guggenheim Strategic Opportunities Fund 19.66 19.63 to 19.96
Hanesbrands Inc. 18.67 18.26 to 18.78
Harmony Gold Mining Company Limited 3.18 3.18 to 3.26
Harsco Corporation 16.53 16.18 to 16.67
Hawaiian Electric Industries, Inc. 41.14 40.75 to 41.26
HCA Healthcare, Inc. 256.33 255.89 to 259.24
HDFC Bank Limited 73.65 73.65 to 75.02
Healthcare Realty Trust Incorporated 30.48 30.47 to 31.27
Healthcare Trust of America, Inc. 29.95 29.93 to 30.87
Hecla Mining Company 5.46 5.29 to 5.54
Herbalife Nutrition Ltd. 43.92 43.25 to 43.95
Hercules Capital, Inc. 16.65 16.61 to 16.77
Hershey Company (The) 174.04 173.09 to 175.13
Hewlett Packard Enterprise Company 13.41 13.35 to 13.58
High Income Securities Fund 8.98 8.97 to 9.03
Highland Floating Rate Opportunities Fund 10.74 10.72 to 10.80
Highland Global Allocation Fund 9.55 9.50 to 9.80
Hill International, Inc. 2.10 2.08 to 2.18
Hillenbrand Inc 41.32 41.27 to 41.86
Hill-Rom Holdings Inc 150.00 150.00 to 150.59
Honeywell International Inc. 219.19 218.47 to 220.81
Hormel Foods Corporation 40.80 40.56 to 40.99
Hovnanian Enterprises Inc 100.33 100.00 to 103.99
Howard Hughes Corporation (The) 87.92 87.89 to 89.28
Hubbell Inc 183.51 183.28 to 185.16
Humana Inc. 398.91 398.43 to 403.85
Huntington Ingalls Industries, Inc. 195.37 194.65 to 198.89
HUYA Inc. 8.34 8.23 to 8.60
Hyster-Yale Materials Handling, Inc. 53.05 52.79 to 54.51
Iamgold Corporation 2.20 2.17 to 2.25
IDACORP, Inc. 103.59 102.93 to 104.18
Illinois Tool Works Inc. 215.94 215.77 to 218.35
India Fund, Inc. (The) 23.31 23.17 to 23.38
Industrias Bachoco, S.A. de C.V. 45.63 45.32 to 45.98
Ingersoll-Rand plc (Ireland) 53.51 53.21 to 53.97
Ingevity Corporation 72.15 70.55 to 72.65
Insight Select Income Fund 21.30 21.25 to 21.36
Installed Building Products, Inc. 111.98 111.57 to 113.70
Integer Holdings Corporation 91.16 90.02 to 91.67
International Flavors & Fragrances, Inc. 132.64 131.25 to 134.28
International Flavors & Fragrances, Inc. 47.56 47.24 to 48.88
International Paper Company 56.97 56.81 to 57.70
Invacare Corporation 5.17 5.12 to 5.42
Invesco Bond Fund 20.72 20.71 to 21.25
Invesco California Value Municipal Income Trust 13.91 13.78 to 14.05
Invesco High Income Trust II 14.72 14.72 to 14.78
Invesco Municipal Income Opportunities Trust 8.11 8.09 to 8.15
Invesco Municipal Opportunity Trust 13.81 13.78 to 13.91
Invesco Municipal Trust 13.72 13.59 to 13.81
Invesco Quality Municipal Income Trust 13.51 13.40 to 13.65
Invesco Trust for Investment Grade Municipals 14.03 13.99 to 14.18
Invesco Value Municipal Income Trust 16.84 16.82 to 16.95
Invitae Corporation 30.06 30.05 to 32.22
Invitation Homes Inc. 39.62 39.53 to 40.06
Ion Geophysical Corporation 1.30 1.28 to 1.38
Iron Mountain Incorporated 44.27 44.22 to 44.90
IRSA Inversiones Y Representaciones S.A. 3.97 3.97 to 4.11
iStar Inc. 25.24 25.22 to 25.87
Itau Unibanco Banco Holding SA 5.28 5.25 to 5.34
ITT Inc. 85.76 85.60 to 86.59
Ivy High Income Opportunities Fund 13.93 13.92 to 13.95
J. Jill, Inc. 16.47 16.01 to 16.52
J.M. Smucker Company (The) 119.11 119.09 to 120.38
James Hardie Industries plc. 38.41 38.12 to 38.54
Janus Henderson Group plc 41.88 41.45 to 42.06
Japan Smaller Capitalization Fund Inc 9.31 9.29 to 9.36
JELD-WEN Holding, Inc. 25.36 25.25 to 25.86
Jianpu Technology Inc. 1.43 1.43 to 1.48
JinkoSolar Holding Company Limited 42.34 41.39 to 43.77
John Hancock Hedged Equity & Income Fund 12.94 12.80 to 12.94
John Hancock Investors Trust 18.73 18.65 to 18.80
John Hancock Pfd Income Fund II 21.84 21.83 to 22.04
John Hancock Preferred Income Fund 21.61 21.59 to 21.80
John Hancock Preferred Income Fund III 18.52 18.50 to 18.81
John Hancock Premium Dividend Fund 16.75 16.75 to 16.90
John Hancock Tax Advantaged Dividend Income Fund 23.33 23.30 to 23.50
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.57 6.57 to 6.63
John Wiley & Sons, Inc. 55.37 54.86 to 55.67
John Wiley & Sons, Inc. 55.24 55.24 to 55.24
Johnson & Johnson 164.36 163.89 to 165.65
Johnson Controls International plc 73.57 73.19 to 73.89
Jupai Holdings Limited 1.08 0.99 to 1.11
Kadmon Holdings, Inc. 8.83 8.77 to 8.90
Kaman Corporation 34.81 34.79 to 35.39
Kansas City Southern 272.43 270.38 to 272.82
KAR Auction Services, Inc 15.66 15.44 to 15.78
KB Home 41.18 40.54 to 41.61
KBR, Inc. 38.57 38.18 to 38.80
Kennametal Inc. 35.15 34.92 to 35.48
Keurig Dr Pepper Inc. 33.87 33.84 to 34.35
Kimberly-Clark Corporation 132.99 132.84 to 134.14
Kimco Realty Corporation 21.60 21.58 to 21.95
Kingsway Financial Services, Inc. 5.33 5.30 to 5.40
Kinross Gold Corporation 5.28 5.25 to 5.38
Kirby Corporation 50.22 50.15 to 51.00
KKR & Co. Inc. 62.03 61.96 to 63.51
KKR Income Opportunities Fund 16.29 16.25 to 16.37
Koninklijke Philips N.V. 45.42 45.33 to 46.05
Korea Electric Power Corporation 10.14 10.04 to 10.14
Korea Fund, Inc. (The) 41.74 41.66 to 41.92
Kroger Company (The) 39.98 39.95 to 40.96
Kronos Worldwide Inc 12.43 12.39 to 12.62
Laboratory Corporation of America Holdings 296.37 294.39 to 298.70
LAIX Inc. 0.87 0.85 to 0.90
Lamb Weston Holdings, Inc. 60.79 60.11 to 61.08
Lannett Co Inc 3.08 3.06 to 3.16
Las Vegas Sands Corp. 36.90 36.60 to 38.14
Lazard Global Total Return and Income Fund 20.57 20.52 to 20.64
Lazard Ltd. 46.48 46.46 to 47.42
LCI Industries 128.66 127.33 to 130.39
Lee Enterprises, Incorporated 23.74 23.74 to 24.51
Leju Holdings Limited 1.11 1.08 to 1.13
LendingClub Corporation 28.17 28.13 to 29.70
Lennar Corporation 81.98 81.00 to 82.18
Lennox International, Inc. 308.63 307.47 to 310.73
Lexington Realty Trust 12.87 12.87 to 13.11
LG Display Co., Ltd. 8.05 8.02 to 8.13
Life Storage, Inc. 117.46 117.09 to 120.32
Lindsay Corporation 152.85 152.61 to 155.97
Lithium Americas Corp. 21.53 21.24 to 21.93
Livent Corporation 23.96 23.69 to 24.41
LMP Capital and Income Fund Inc. 13.89 13.89 to 14.10
Loews Corporation 52.96 52.95 to 53.43
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.90 6.87 to 7.04
LTC Properties, Inc. 32.17 32.04 to 32.70
Luby's, Inc. 4.15 4.15 to 4.23
Lumber Liquidators Holdings, Inc 18.79 18.77 to 19.30
Luxfer Holdings PLC 19.93 19.69 to 20.00
M.D.C. Holdings, Inc. 49.19 48.55 to 49.59
M/I Homes, Inc. 60.18 59.51 to 61.05
Macquarie First Trust Global 9.50 9.50 to 9.56
Macquarie Global Infrastructure Total Return Fund Inc. 23.77 23.51 to 23.79
Macro Bank Inc. 16.08 16.05 to 16.67
Madison Covered Call & Equity Strategy Fund 8.05 7.97 to 8.05
Magellan Midstream Partners L.P. 46.20 46.10 to 46.92
Magna International, Inc. 77.17 76.94 to 78.22
MainStay MacKay DefinedTerm Municipal Opportunitie 22.14 22.02 to 22.21
Manitowoc Company, Inc. (The) 21.42 20.94 to 21.60
Manning & Napier, Inc. 9.17 8.89 to 9.47
ManpowerGroup 109.72 109.63 to 111.37
Marine Products Corporation 12.23 12.06 to 12.39
Martin Marietta Materials, Inc. 351.00 349.35 to 356.39
Masco Corporation 56.08 56.04 to 56.80
Masonite International Corporation 109.11 108.21 to 109.65
MasTec, Inc. 86.95 86.30 to 88.12
Materion Corporation 68.51 68.48 to 69.79
Matson, Inc. 81.06 80.55 to 82.68
Maui Land & Pineapple Company, Inc. 10.33 10.29 to 10.39
Maxar Technologies Inc. 29.43 29.36 to 30.13
McCormick & Company, Incorporated 84.55 84.35 to 85.19
McCormick & Company, Incorporated 84.48 84.48 to 85.17
McEwen Mining Inc. 1.05 1.05 to 1.11
McKesson Corporation 203.15 202.13 to 204.34
MDU Resources Group, Inc. 29.46 29.40 to 29.64
Mechel PAO 3.81 3.71 to 3.84
MEDIFAST INC 203.68 203.35 to 210.05
Mednax, Inc 28.85 28.19 to 28.96
Medtronic plc 130.02 129.63 to 131.31
Mercury General Corporation 55.97 55.84 to 56.94
Meritage Corporation 100.74 98.35 to 101.47
Mesa Royalty Trust 5.30 5.25 to 5.52
Mesabi Trust 29.48 29.32 to 30.29
Methode Electronics, Inc. 42.73 42.68 to 43.23
Mexico Equity and Income Fund, Inc. (The) 11.05 11.03 to 11.14
Mexico Fund, Inc. (The) 15.26 15.26 to 15.47
MFS Charter Income Trust 8.51 8.48 to 8.66
MFS Government Markets Income Trust 4.37 4.34 to 4.37
MFS Intermediate Income Trust 3.64 3.62 to 3.65
MFS Multimarket Income Trust 6.32 6.29 to 6.36
Mid-America Apartment Communities, Inc. 189.28 189.12 to 191.98
Minerals Technologies Inc. 69.95 69.88 to 70.71
Mizuho Financial Group, Inc. 2.90 2.89 to 2.94
Model N, Inc. 34.14 33.87 to 35.15
MOGU Inc. 1.04 1.02 to 1.06
Mohawk Industries, Inc. 184.39 183.08 to 185.85
Moody's Corporation 376.27 373.31 to 378.61
Morgan Stanley China A Share Fund Inc. 20.49 20.49 to 20.70
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.44 9.43 to 9.45
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.00 6.00 to 6.05
MRC Global Inc. 7.53 7.47 to 7.63
MSA Safety Incorporporated 142.51 141.25 to 146.65
Mueller Industries, Inc. 41.35 40.98 to 41.64
MuniVest Fund, Inc. 9.75 9.72 to 9.83
Myers Industries, Inc. 19.96 19.95 to 20.11
Nam Tai Property Inc. 20.62 20.61 to 21.49
National Grid Transco, PLC 62.57 62.54 to 63.37
National Health Investors, Inc. 56.01 56.01 to 57.27
National Oilwell Varco, Inc. 12.96 12.72 to 13.07
National Retail Properties 44.16 43.89 to 44.71
National Steel Company 5.43 5.40 to 5.55
National Storage Affiliates Trust 55.36 55.24 to 56.60
Natural Gas Services Group, Inc. 9.33 9.33 to 9.54
Nautilus Group, Inc. (The) 9.73 9.45 to 9.98
Navios Maritime Holdings Inc. 4.16 4.06 to 4.38
Neenah, Inc. 46.08 45.73 to 46.22
NeoPhotonics Corporation 9.00 8.91 to 9.11
Nevro Corp. 120.20 119.46 to 121.99
New Germany Fund, Inc. (The) 20.41 20.35 to 20.60
New Ireland Fund, Inc. (The) 12.87 12.87 to 13.01
New Oriental Education & Technology Group, Inc. 1.87 1.85 to 1.94
New Relic, Inc. 76.23 75.83 to 76.74
New Senior Investment Group Inc. 8.82 8.69 to 9.01
NewJersey Resources Corporation 34.68 34.60 to 35.25
Newmont Mining Corporation 53.87 53.64 to 54.48
Nexa Resources S.A. 7.01 7.00 to 7.29
NexPoint Strategic Opportunities Fund 13.98 13.87 to 14.08
NextEra Energy Partners, LP 78.30 77.71 to 78.57
NextEra Energy, Inc. 80.70 80.49 to 81.73
Nielsen N.V. 19.72 19.70 to 19.99
Nike, Inc. 149.59 148.00 to 151.85
Nine Energy Service, Inc. 1.81 1.78 to 1.85
NIO Inc. 35.38 35.20 to 36.07
NiSource, Inc 24.01 23.82 to 24.13
NL Industries, Inc. 5.88 5.85 to 5.99
Noah Holdings Ltd. 36.93 36.42 to 37.03
Noble Corporation 25.81 25.77 to 26.09
Nokia Corporation 5.58 5.50 to 5.62
Nomura Holdings Inc ADR 5.14 5.12 to 5.15
Nordic American Tankers Limited 2.31 2.23 to 2.39
Northwest Natural Holding Company 46.26 46.22 to 47.31
NorthWestern Corporation 58.84 58.26 to 58.99
Novartis AG 82.93 82.90 to 83.67
Novo Nordisk A/S 100.70 100.39 to 101.59
NRG Energy, Inc. 42.96 42.52 to 43.25
Nu Skin Enterprises, Inc. 40.79 40.68 to 41.36
Nucor Corporation 100.92 98.35 to 102.87
Nuveen AMT-Free Municipal Credit Income Fund 17.57 17.40 to 17.80
Nuveen AMT-Free Municipal Value Fund 16.95 16.93 to 17.18
Nuveen AMT-Free Quality Municipal Income Fund 15.59 15.58 to 15.74
Nuveen California Municipal Value Fund, Inc. 10.57 10.50 to 10.64
Nuveen California Quality Municipal Income Fund 15.86 15.78 to 15.86
Nuveen Credit Strategies Income Fund 6.42 6.42 to 6.49
Nuveen Diversified Dividend and Income Fund 10.55 10.53 to 10.65
Nuveen Dow 30SM Dynamic Overwrite Fund 17.10 16.94 to 17.11
Nuveen Enhanced Municipal Value Fund 16.43 16.38 to 16.57
Nuveen Floating Rate Income Fund 9.97 9.95 to 9.99
Nuveen Georgia Quality Municipal Income Fund 13.69 13.69 to 13.70
Nuveen Global High Income Fund 16.11 16.07 to 16.14
Nuveen High Income 2023 Target Term Fund 9.95 9.93 to 9.98
Nuveen High Income November 2021 Target Term Fund 9.37 9.37 to 9.39
Nuveen Insured California Select Tax-Free Income Portfolio 16.02 15.97 to 16.21
Nuveen Insured New York Select Tax-Free Income Portfolio 13.96 13.96 to 14.05
Nuveen Intermediate Duration Municipal Term Fund 14.78 14.74 to 14.83
Nuveen Minnesota Quality Municipal Income Fund 15.90 15.90 to 15.90
Nuveen Missouri Quality Municipal Income Fund 15.87 15.87 to 15.98
Nuveen Multi-Market Income Fund 7.38 7.37 to 7.42
Nuveen Municipal Credit Income Fund 17.07 17.01 to 17.18
Nuveen Municipal High Income Opportunity Fund 15.08 15.06 to 15.16
Nuveen Municipal Income Fund, Inc. 11.77 11.77 to 11.89
Nuveen New Jersey Quality Municipal Income Fund 15.61 15.61 to 15.73
Nuveen New York AMT-Free Quality Municipal 13.95 13.94 to 14.00
Nuveen New York Municipal Value Fund, Inc. 9.97 9.97 to 10.09
Nuveen Ohio Quality Municipal Income Fund 16.32 16.27 to 16.37
Nuveen Pennsylvania Quality Municipal Income Fund 14.93 14.93 to 14.99
Nuveen Preferred & Income Opportunities Fund 9.93 9.87 to 9.99
Nuveen Preferred & Income Securities Fund 9.93 9.89 to 10.05
Nuveen Preferred and Income 2022 Term Fund 25.00 24.98 to 25.13
Nuveen Preferred and Income Term Fund 25.30 25.30 to 25.41
Nuveen Quality Municipal Income Fund 15.96 15.93 to 16.12
Nuveen Real Asset Income and Growth Fund 15.81 15.80 to 15.93
Nuveen Real Estate Fund 10.86 10.81 to 11.03
Nuveen S&P 500 Buy-Write Income Fund 14.56 14.36 to 14.57
Nuveen S&P 500 Dynamic Overwrite Fund 17.46 17.44 to 17.51
Nuveen Select Maturities Municipal Fund 10.82 10.82 to 10.88
Nuveen Select Tax Free Income Portfolio III 17.52 17.50 to 17.69
Nuveen Short Duration Credit Opportunities Fund 15.05 14.95 to 15.10
Nuveen Taxable Municipal Income Fund 23.35 23.26 to 23.40
Nuveen Tax-Advantaged Dividend Growth Fund 16.04 15.95 to 16.09
Nuveen Tax-Advantaged Total Return Strategy Fund 11.25 11.24 to 11.27
Nuveen Virginia Quality Municipal Income Fund 16.47 16.18 to 16.67
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.80 14.71 to 14.87
nVent Electric plc 32.70 32.54 to 33.15
NVR, Inc. 4952.96 4925.40 to 4995.31
OGE Energy Corp 33.67 33.65 to 34.00
Old Republic International Corporation 22.99 22.92 to 23.17
Omega Healthcare Investors, Inc. 30.86 30.81 to 31.50
ONE Gas, Inc. 63.84 63.71 to 65.41
One Liberty Properties, Inc. 30.92 30.86 to 31.73
OneSmart International Education Group Limited 0.37 0.37 to 0.39
Ooma, Inc. 19.72 19.36 to 19.81
Orange 10.95 10.94 to 10.98
Orion Group Holdings, Inc. 5.16 5.08 to 5.20
Orix Corp Ads 96.08 95.74 to 96.63
Ormat Technologies, Inc. 68.10 68.04 to 69.44
Oshkosh Corporation 105.76 104.63 to 106.26
Osisko Gold Royalties Ltd 11.30 11.11 to 11.41
Owens & Minor, Inc. 31.42 31.31 to 32.97
Owens Corning Inc 88.28 88.17 to 89.31
Owens-Illinois, Inc. 13.72 13.72 to 14.31
Packaging Corporation of America 141.87 141.83 to 143.55
Pampa Energia S.A. 16.35 16.30 to 16.83
Panhandle Royalty Company 2.79 2.77 to 2.89
Peabody Energy Corporation 12.97 12.79 to 13.43
Pearson, Plc 9.69 9.66 to 9.72
PennyMac Financial Services, Inc. 62.65 62.57 to 63.60
PennyMac Mortgage Investment Trust 19.64 19.63 to 19.85
Penumbra, Inc. 278.73 278.60 to 285.75
PerkinElmer, Inc. 182.88 181.72 to 185.68
Perrigo Company 43.00 42.57 to 43.14
Pfizer, Inc. 43.94 43.81 to 44.41
PGIM Global Short Duration High Yield Fund, Inc. 15.67 15.61 to 15.74
PGIM Short Duration High Yield Fund, Inc. 16.38 16.35 to 16.46
Philip Morris International Inc 101.82 101.10 to 102.08
Physicians Realty Trust 18.33 18.21 to 18.58
Pimco California Municipal Income Fund II 9.60 9.60 to 9.66
PIMCO California Municipal Income Fund III 11.01 10.97 to 11.23
Pimco Corporate & Income Opportunity Fund 18.52 18.38 to 18.65
Pimco Income Opportunity Fund 24.86 24.76 to 24.90
PIMCO Income Strategy Fund 11.64 11.60 to 11.70
PIMCO Municipal Income Fund 15.22 15.14 to 15.36
Pimco Municipal Income Fund II 14.90 14.90 to 15.00
PIMCO Municipal Income Fund III 12.60 12.60 to 12.70
PIMCO New York Municipal Income Fund 12.82 12.77 to 12.82
PIMCO Strategic Income Fund, Inc. 7.44 7.43 to 7.50
Pinnacle West Capital Corporation 72.55 72.52 to 73.41
Pioneer High Income Trust 9.88 9.81 to 10.14
Pioneer Municipal High Income Advantage Trust 11.90 11.89 to 11.97
Pioneer Municipal High Income Trust 12.40 12.36 to 12.42
PNM Resources, Inc. (Holding Co.) 49.50 49.49 to 49.62
Portland General Electric Company 48.32 47.97 to 48.89
POSCO 72.89 72.77 to 73.52
PPG Industries, Inc. 148.58 146.26 to 149.18
PPL Corporation 28.42 28.39 to 28.75
Pretium Resources, Inc. 9.40 9.34 to 9.56
Principal Real Estate Income Fund 15.06 14.98 to 15.19
ProAssurance Corporation 23.45 23.05 to 23.85
Procter & Gamble Company (The) 143.55 143.09 to 144.45
Progressive Corporation (The) 91.56 91.30 to 92.29
Prologis, Inc. 127.90 127.46 to 129.19
Proto Labs, Inc. 71.58 70.47 to 72.48
Prudential Financial, Inc. 27.12 27.10 to 27.25
Prudential Public Limited Company 38.31 38.01 to 38.39
Public Service Enterprise Group Incorporated 60.70 60.26 to 60.99
Public Storage 303.88 302.39 to 307.68
PulteGroup, Inc. 47.49 46.78 to 47.76
Putnam Municipal Opportunities Trust 14.11 14.06 to 14.35
Puxin Limited 0.48 0.47 to 0.50
Quaker Chemical Corporation 241.67 241.63 to 244.58
Quanex Building Products Corporation 21.70 21.65 to 21.90
Qudian Inc. 1.52 1.51 to 1.56
Quest Diagnostics Incorporated 153.09 152.37 to 154.31
Quotient Technology Inc. 6.18 6.07 to 6.22
QVC, Inc. 26.37 26.22 to 26.48
Qwest Corporation 26.39 26.34 to 26.43
Ranger Energy Services, Inc. 8.40 8.22 to 8.50
Raymond James Financial, Inc. 93.13 91.10 to 94.16
RE/MAX Holdings, Inc. 31.45 31.19 to 31.69
Ready Capital Corporation 26.64 26.53 to 26.70
Realty Income Corporation 66.46 66.22 to 67.82
Regal Beloit Corporation 143.13 140.63 to 144.38
Regis Corporation 3.79 3.70 to 4.02
Reinsurance Group of America, Incorporated 110.14 110.02 to 111.66
Reinsurance Group of America, Incorporated 26.07 26.03 to 26.12
Reinsurance Group of America, Incorporated 28.45 28.34 to 28.59
Reliance Steel & Aluminum Co. 142.88 142.77 to 145.15
RELX PLC 30.14 29.99 to 30.18
RenaissanceRe Holdings Ltd. 140.39 140.02 to 142.40
Renesola Ltd. 6.47 6.47 to 6.95
Resideo Technologies, Inc. 25.42 25.40 to 25.90
ResMed Inc. 279.48 277.54 to 280.48
Restaurant Brands International Inc. 62.45 62.40 to 63.00
Retail Properties of America, Inc. 12.85 12.84 to 13.04
Retail Value Inc. 26.01 26.00 to 26.17
Revlon, Inc. 10.39 10.27 to 10.71
Rexford Industrial Realty, Inc. 58.30 58.22 to 59.20
RH 686.68 674.01 to 695.63
Ringcentral, Inc. 222.13 218.44 to 224.31
Rio Tinto Plc 66.77 66.62 to 67.48
Ritchie Bros. Auctioneers Incorporated 61.98 61.50 to 62.23
Rite Aid Corporation 14.70 13.98 to 14.79
RiverNorth Opportunities Fund, Inc. 17.24 17.21 to 17.61
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.61 14.57 to 14.80
RLI Corp. 102.22 100.43 to 102.44
Rockwell Automation, Inc. 302.57 302.46 to 305.62
Rogers Communication, Inc. 47.20 46.75 to 47.23
Rollins, Inc. 37.49 37.22 to 37.53
Roper Technologies, Inc. 466.00 461.21 to 466.05
Royce Global Value Trust, Inc. 15.77 15.59 to 15.80
RYB Education, Inc. 2.75 2.75 to 2.89
Safehold Inc. 76.46 76.19 to 79.75
SailPoint Technologies Holdings, Inc. 45.83 45.36 to 46.35
SAP SE 142.59 141.55 to 142.78
Saul Centers, Inc. 43.62 43.62 to 44.91
Scotts Miracle-Gro Company (The) 144.85 144.73 to 146.16
Scudder Municiple Income Trust 12.18 12.16 to 12.20
Seabridge Gold, Inc. 16.07 15.95 to 16.37
Sempra Energy 129.77 129.07 to 130.44
Sequans Communications S.A. 4.56 4.51 to 4.62
Service Corporation International 61.22 61.10 to 62.01
Sherwin-Williams Company (The) 291.80 291.07 to 293.84
Ship Finance International Limited 7.93 7.84 to 8.03
Shopify Inc. 1444.00 1428.00 to 1475.95
SINOPEC Shangai Petrochemical Company, Ltd. 24.59 24.59 to 24.71
SITE Centers Corp. 15.59 15.58 to 15.86
SJW Group 65.91 65.42 to 66.41
Skechers U.S.A., Inc. 44.41 43.00 to 44.78
Smith & Nephew SNATS, Inc. 36.52 36.37 to 36.59
Snap-On Incorporated 214.59 213.70 to 215.75
SolarWinds Corporation 17.03 16.94 to 17.19
Sonoco Products Company 60.30 60.22 to 60.75
South Jersey Industries, Inc. 21.75 21.70 to 22.35
Southern Company (The) 63.16 63.01 to 63.74
Southern Company (The) 25.34 25.33 to 25.37
Southern Company (The) 26.54 26.50 to 26.58
Southern Copper Corporation 57.95 56.71 to 58.22
Southwest Gas Holdings, Inc. 67.43 67.19 to 68.10
Southwestern Energy Company 4.82 4.79 to 4.96
Special Opportunities Fund Inc. 15.63 15.55 to 15.84
Spire Inc. 61.08 60.99 to 61.81
Spirit Realty Capital, Inc. 48.89 48.76 to 49.76
Spotify Technology S.A. 230.20 225.50 to 231.81
Sprint Corporation 61.06 60.00 to 62.34
SPX Corporation 54.74 54.03 to 55.16
SPX FLOW, Inc. 77.18 76.84 to 78.10
St. Joe Company (The) 42.03 41.70 to 42.34
Stag Industrial, Inc. 40.12 39.97 to 40.78
Stantec Inc 49.04 48.76 to 49.22
State Street Corporation 85.74 85.54 to 86.82
Steel Partners Holdings LP 28.30 27.40 to 30.25
Steelcase Inc. 12.55 12.30 to 12.70
Stepan Company 111.36 111.23 to 112.45
Stifel Financial Corporation 26.93 26.77 to 27.09
Stone Harbor Emerging Markets Income Fund 8.10 8.10 to 8.19
Stone Harbor Emerging Markets Total Income Fund 8.52 8.48 to 8.68
StoneMor Partners L.P. 2.09 2.08 to 2.21
STORE Capital Corporation 33.72 33.58 to 34.21
STRATS Trust 23.70 23.70 to 23.70
Studio City International Holdings Limited 7.90 7.69 to 8.10
Suburban Propane Partners, L.P. 15.18 15.00 to 15.24
Summit Materials, Inc. 31.19 31.15 to 31.95
Sun Communities, Inc. 190.80 190.77 to 194.85
Sun Life Financial Inc. 50.65 50.25 to 50.83
SunCoke Energy, Inc. 6.11 6.11 to 6.27
Sunlands Online Education Group 5.83 5.59 to 6.09
Suzano Papel e Celulose S.A. 10.39 10.32 to 10.56
Swiss Helvetia Fund, Inc. (The) 9.41 9.40 to 9.44
Synnex Corporation 111.42 110.74 to 112.41
Synthetic Fixed-Income Securities, Inc. 24.56 24.55 to 24.70
Synthetic Fixed-Income Securities, Inc. 20.65 20.65 to 20.65
Taiwan Fund, Inc. (The) 36.06 36.01 to 36.20
Taiwan Semiconductor Manufacturing Company Ltd. 115.64 115.53 to 116.56
Takeda Pharmaceutical Company Limited 16.89 16.88 to 17.05
TAL Education Group 4.52 4.42 to 4.76
Tanger Factory Outlet Centers, Inc. 17.05 17.02 to 17.49
Tapestry, Inc. 39.46 38.37 to 39.85
Target Corporation 241.44 240.38 to 242.81
Taro Pharmaceutical Industries Ltd. 63.99 63.28 to 64.27
Team, Inc. 3.26 3.24 to 3.62
Teck Resources Ltd 24.78 23.88 to 24.81
Teekay LNG Partners L.P. 15.69 15.67 to 16.06
Tejon Ranch Co 17.36 17.29 to 17.49
Tekla Healthcare Investors 26.31 26.30 to 26.54
Tekla Healthcare Opportunies Fund 23.15 23.11 to 23.29
Tekla Life Sciences Investors 21.36 21.36 to 21.70
Tekla World Healthcare Fund 16.88 16.80 to 16.88
Teladoc Health, Inc. 134.90 134.53 to 139.39
Telecom Argentina Stet - France Telecom S.A. 4.92 4.89 to 4.96
Telefonica SA 4.80 4.77 to 4.82
Telephone and Data Systems, Inc. 25.20 25.18 to 25.23
Telephone and Data Systems, Inc. 19.20 19.00 to 19.44
TELUS Corporation 22.62 22.48 to 22.69
Templeton Dragon Fund, Inc. 17.69 17.61 to 17.97
Templeton Emerging Markets Fund 17.35 17.33 to 17.49
Templeton Emerging Markets Income Fund, Inc. 7.92 7.92 to 7.97
Templeton Global Income Fund, Inc. 5.38 5.37 to 5.40
Tencent Music Entertainment Group 7.08 6.82 to 7.39
Tenet Healthcare Corporation 71.39 70.77 to 72.33
Terex Corporation 43.49 43.28 to 44.11
Ternium S.A. 43.13 43.09 to 44.25
Terreno Realty Corporation 64.02 63.78 to 64.58
Teva Pharmaceutical Industries Limited 8.95 8.90 to 9.05
The AES Corporation 23.44 23.37 to 23.69
The Blackstone Group L.P. 125.10 123.66 to 126.12
The Cooper Companies, Inc. 439.38 436.48 to 441.82
The Gabelli Healthcare & Wellness Trust 13.53 13.52 to 13.65
Thomson Reuters Corp 115.03 112.85 to 115.13
Thor Industries, Inc. 109.74 108.16 to 110.62
Timken Company (The) 67.85 66.73 to 68.05
Titan International, Inc. 7.17 7.17 to 7.38
Toll Brothers, Inc. 59.94 58.83 to 60.37
Tootsie Roll Industries, Inc. 30.29 29.95 to 30.38
TopBuild Corp. 219.24 216.05 to 221.89
Toro Company (The) 98.40 97.70 to 99.56
Tortoise Power and Energy Infrastructure Fund, Inc 12.93 12.92 to 13.03
Transocean Ltd. 3.42 3.37 to 3.53
Transportadora De Gas Sa Ord B 4.67 4.64 to 4.80
TransUnion 116.27 115.95 to 117.08
Trecora Resources 8.21 8.05 to 8.31
Tredegar Corporation 12.46 12.45 to 12.67
Trex Company, Inc. 107.30 106.26 to 108.64
Tri Continental Corporation 34.07 33.95 to 34.29
TRI Pointe Group, Inc. 21.75 21.48 to 21.99
Trinity Industries, Inc. 27.43 27.18 to 27.65
Triple-S Management Corporation 34.78 34.70 to 35.11
Tupperware Brands Corporation 21.31 21.28 to 22.18
Turkcell Iletisim Hizmetleri AS 4.42 4.38 to 4.43
Turning Point Brands, Inc. 44.79 44.39 to 45.30
Turquoise Hill Resources Ltd. 14.61 14.31 to 14.82
Tutor Perini Corporation 13.00 12.70 to 13.05
Twilio Inc. 343.21 336.36 to 347.46
U.S. Silica Holdings, Inc. 7.55 7.46 to 7.92
UBS AG 15.87 15.81 to 15.92
UGI Corporation 42.69 42.51 to 42.99
UMH Properties, Inc. 23.50 23.44 to 23.87
Under Armour, Inc. 18.68 18.15 to 18.89
Unilever PLC 54.57 54.50 to 54.87
United Parcel Service, Inc. 188.02 185.80 to 188.70
United States Cellular Corporation 30.78 30.56 to 31.16
United States Steel Corporation 21.85 21.58 to 22.34
UnitedHealth Group Incorporated 407.08 405.23 to 407.89
UNITIL Corporation 45.02 45.00 to 45.80
Universal Corporation 47.59 47.56 to 48.20
Universal Health Realty Income Trust 56.37 56.35 to 57.36
Universal Health Services, Inc. 144.76 140.05 to 145.39
UNIVERSAL INSURANCE HOLDINGS INC 13.01 12.89 to 13.08
Universal Technical Institute Inc 6.76 6.47 to 6.83
Unum Group 24.34 24.07 to 24.76
Unum Group 27.04 27.04 to 27.24
USANA Health Sciences, Inc. 89.93 88.04 to 90.51
USLIFE Income Fund, Inc. 13.36 13.35 to 13.46
V.F. Corporation 67.96 65.77 to 68.42
VALE S.A. 14.49 14.40 to 14.76
Valmont Industries, Inc. 239.58 237.98 to 240.21
Vapotherm, Inc. 25.81 25.62 to 26.28
Vector Group Ltd. 12.34 12.33 to 12.53
Vedanta Limited 15.65 15.59 to 15.88
Veeva Systems Inc. 299.93 295.24 to 299.94
Ventas, Inc. 55.38 55.01 to 56.63
Veoneer, Inc. 34.86 34.62 to 35.01
VEREIT Inc. 46.54 46.37 to 47.55
VICI Properties Inc. 29.73 29.61 to 30.06
Vipshop Holdings Limited 11.96 11.44 to 11.96
Virtus Global Dividend & Income Fund Inc. 9.22 9.21 to 9.38
Vishay Precision Group, Inc. 35.80 35.45 to 36.03
Vistra Energy Corp. 17.56 17.56 to 17.85
Vocera Communications, Inc. 45.44 44.62 to 45.89
Voya Asia Pacific High Dividend Equity Income Fund 8.60 8.56 to 8.62
Voya Emerging Markets High Income Dividend Equity Fund 7.40 7.39 to 7.44
Voya Financial, Inc. 60.98 60.84 to 62.05
Voya Global Advantage and Premium Opportunity Fund 10.07 10.06 to 10.16
Voya Global Equity Dividend and Premium Opportunity Fund 6.04 6.03 to 6.07
Voya Infrastructure, Industrials and Materials Fund 12.50 12.50 to 12.65
W.P. Carey Inc. 74.77 74.71 to 76.28
W.W. Grainger, Inc. 405.35 402.44 to 406.73
Walmart Inc. 143.17 142.49 to 143.69
Walt Disney Company (The) 176.00 175.08 to 176.70
Warrior Met Coal, Inc. 21.63 21.27 to 22.10
Washington Prime Group Inc. 0.95 0.93 to 1.09
Washington Real Estate Investment Trust 25.08 25.06 to 25.33
Waters Corporation 393.58 391.57 to 399.81
Watsco, Inc. 277.57 276.67 to 280.22
Watts Water Technologies, Inc. 170.62 170.22 to 172.74
WEC Energy Group, Inc. 90.00 89.94 to 91.26
Weidai Ltd. 0.80 0.80 to 0.84
Weis Markets, Inc. 52.45 52.16 to 53.01
Wells Fargo Global Dividend Opportunity Fund 5.59 5.59 to 5.66
Welltower Inc. 83.30 82.62 to 85.67
Western Alliance Bancorporation 25.63 25.50 to 25.65
Western Asset Bond Fund 14.47 14.33 to 14.49
Western Asset Emerging Markets Debt Fund Inc 13.71 13.60 to 13.74
Western Asset Global Corporate Defined Opportunity Fund Inc. 18.20 18.19 to 18.25
Western Asset Global High Income Fund Inc 10.25 10.22 to 10.30
Western Asset High Income Fund II Inc. 7.24 7.24 to 7.33
Western Asset High Income Opportunity Fund, Inc. 5.27 5.26 to 5.31
Western Asset High Yield Defined Opportunity Fund Inc. 15.68 15.64 to 15.85
Western Asset Mortgage Capital Corporation 2.54 2.53 to 2.61
Western Asset Municipal High Income Fund, Inc. 8.02 8.00 to 8.09
Western Asset Municipal Partners Fund, Inc. 15.90 15.90 to 16.04
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.27 13.26 to 13.32
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 13.96 13.91 to 13.98
Western Union Company (The) 20.23 20.15 to 20.44
Westlake Chemical Partners LP 24.56 24.50 to 24.70
Westpac Banking Corporation 18.39 18.28 to 18.40
Westwood Holdings Group Inc 19.69 19.51 to 19.82
Wheaton Precious Metals Corp. 39.29 39.07 to 39.88
Whirlpool Corporation 210.16 208.72 to 211.40
WideOpenWest, Inc. 19.84 19.43 to 19.96
Winnebago Industries, Inc. 66.86 66.47 to 68.04
Wolverine World Wide, Inc. 32.44 32.00 to 33.06
Woori Bank 28.07 27.93 to 28.31
Worthington Industries, Inc. 53.53 53.41 to 54.39
Xerox Corporation 20.77 20.61 to 20.92
Xinyuan Real Estate Co Ltd 1.68 1.67 to 1.80
Yamana Gold Inc. 3.96 3.94 to 4.02
YETI Holdings, Inc. 95.97 94.33 to 97.41
Yirendai Ltd. 3.12 3.04 to 3.18
YPF Sociedad Anonima 4.53 4.46 to 4.64
Yum! Brands, Inc. 125.52 124.87 to 126.13
Zymeworks Inc. 28.52 28.13 to 29.71

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme