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