Company | Close | Range |
111, Inc.
| 7.68 | 7.68 to 8.09 |
180 Degree Capital Corp.
| 3.94 | 3.94 to 4.00 |
1st Source Corporation
| 60.92 | 59.27 to 60.95 |
21Vianet Group, Inc.
| 5.45 | 5.31 to 5.63 |
AAON, Inc.
| 72.44 | 70.86 to 73.47 |
Abeona Therapeutics Inc.
| 5.81 | 5.67 to 5.92 |
Acacia Research Corporation
| 3.61 | 3.55 to 3.64 |
Acadia Healthcare Company, Inc.
| 20.85 | 20.35 to 21.46 |
Accuray Incorporated
| 1.25 | 1.22 to 1.26 |
Aceto Corporation
| 0.63 | 0.63 to 0.68 |
ACI Worldwide, Inc.
| 45.37 | 44.06 to 45.39 |
Aclaris Therapeutics, Inc.
| 1.39 | 1.34 to 1.46 |
ACNB Corporation
| 42.02 | 40.71 to 42.11 |
Adaptimmune Therapeutics plc
| 0.24 | 0.24 to 0.26 |
Adial Pharmaceuticals, Inc
| 0.26 | 0.23 to 0.27 |
ADMA Biologics Inc
| 17.87 | 17.39 to 17.95 |
Adobe Inc.
| 380.12 | 374.24 to 380.21 |
Adverum Biotechnologies, Inc.
| 2.23 | 2.14 to 2.36 |
AdvisorShares Dorsey Wright Short ETF
| 7.58 | 7.51 to 7.70 |
AdvisorShares Sabretooth ETF
| 44.95 | 42.92 to 45.81 |
Airgain, Inc.
| 4.04 | 3.98 to 4.20 |
Akari Therapeutics Plc
| 1.16 | 1.11 to 1.21 |
Alarm.com Holdings, Inc.
| 56.80 | 55.69 to 56.99 |
Alector, Inc.
| 1.38 | 1.36 to 1.47 |
Alkermes plc
| 29.26 | 28.76 to 29.35 |
Allegiant Travel Company
| 51.57 | 48.36 to 51.77 |
Alliance Resource Partners, L.P.
| 25.77 | 25.72 to 26.41 |
Alliant Energy Corporation
| 61.34 | 60.76 to 61.47 |
Allogene Therapeutics, Inc.
| 1.22 | 1.18 to 1.26 |
Alphabet Inc.
| 166.01 | 163.33 to 168.48 |
Alphabet Inc.
| 165.19 | 162.00 to 167.34 |
Alphatec Holdings, Inc.
| 10.86 | 10.29 to 10.95 |
Alta Mesa Resources, Inc.
| 106.02 | 103.31 to 109.08 |
Ambac Financial Group, Inc.
| 6.86 | 6.65 to 6.91 |
Ambarella, Inc.
| 51.56 | 50.39 to 52.21 |
AMC Networks Inc.
| 6.27 | 5.77 to 6.32 |
Amdocs Limited
| 91.93 | 90.69 to 91.97 |
Amerco
| 61.59 | 61.05 to 62.36 |
American Airlines Group, Inc.
| 10.90 | 10.26 to 11.01 |
American Woodmark Corporation
| 52.14 | 50.59 to 52.25 |
America's Car-Mart, Inc.
| 51.69 | 50.47 to 51.81 |
Ameris Bancorp
| 62.50 | 60.54 to 62.54 |
AMERISAFE, Inc.
| 44.21 | 43.06 to 44.31 |
Ames National Corporation
| 17.72 | 17.15 to 17.72 |
Amgen Inc.
| 272.44 | 267.83 to 290.66 |
Amicus Therapeutics, Inc.
| 5.71 | 5.58 to 5.79 |
Amphastar Pharmaceuticals, Inc.
| 24.68 | 24.40 to 24.75 |
ANGI Homeservices Inc.
| 15.20 | 14.87 to 15.39 |
AngioDynamics, Inc.
| 9.99 | 9.78 to 10.19 |
Anika Therapeutics Inc.
| 10.92 | 10.47 to 10.92 |
ANSYS, Inc.
| 335.00 | 330.11 to 336.03 |
Apellis Pharmaceuticals, Inc.
| 17.62 | 17.16 to 17.89 |
Apogee Enterprises, Inc.
| 39.30 | 37.88 to 39.33 |
Appian Corporation
| 28.09 | 27.35 to 28.30 |
Apple Inc.
| 201.50 | 198.96 to 202.30 |
Aptevo Therapeutics Inc.
| 3.25 | 3.19 to 3.92 |
Aptorum Group Limited
| 0.97 | 0.95 to 1.01 |
Aqua Metals, Inc.
| 0.59 | 0.59 to 0.68 |
AquaBounty Technologies, Inc.
| 0.78 | 0.75 to 0.91 |
Arcadia Biosciences, Inc.
| 4.19 | 4.19 to 4.55 |
Arch Capital Group Ltd.
| 91.11 | 89.92 to 91.14 |
Arch Capital Group Ltd.
| 20.27 | 20.20 to 20.31 |
Arcturus Therapeutics Ltd.
| 12.51 | 12.03 to 12.52 |
Ardelyx, Inc.
| 3.63 | 3.49 to 3.63 |
Ares Capital Corporation
| 21.47 | 21.20 to 21.56 |
argenx SE
| 540.76 | 534.23 to 545.01 |
Ark Restaurants Corp.
| 9.50 | 9.50 to 9.75 |
Arrow Financial Corporation
| 25.99 | 24.90 to 25.99 |
Arrowhead Pharmaceuticals, Inc.
| 15.51 | 15.12 to 15.82 |
Arsanis, Inc.
| 0.64 | 0.64 to 0.67 |
Artesian Resources Corporation
| 34.22 | 33.23 to 34.22 |
Assertio Therapeutics, Inc.
| 0.63 | 0.61 to 0.64 |
Astec Industries, Inc.
| 38.62 | 37.45 to 38.78 |
AstroNova, Inc.
| 9.06 | 8.94 to 9.13 |
Asure Software Inc
| 9.53 | 9.20 to 9.75 |
ATA Inc.
| 2.02 | 2.00 to 2.38 |
Atara Biotherapeutics, Inc.
| 7.88 | 7.68 to 8.08 |
Atlanticus Holdings Corporation
| 50.67 | 49.40 to 52.03 |
Atlassian Corporation Plc
| 192.74 | 187.84 to 194.32 |
Atomera Incorporated
| 4.90 | 4.74 to 5.07 |
Atossa Genetics Inc.
| 0.80 | 0.77 to 0.80 |
AtriCure, Inc.
| 31.90 | 30.98 to 32.01 |
Audentes Therapeutics, Inc.
| 1.03 | 1.02 to 1.08 |
AudioEye, Inc.
| 11.62 | 11.27 to 11.95 |
Aurinia Pharmaceuticals Inc
| 7.83 | 7.71 to 7.87 |
Automatic Data Processing, Inc.
| 310.24 | 305.76 to 310.44 |
Avadel Pharmaceuticals plc
| 9.54 | 9.07 to 9.57 |
AxoGen, Inc.
| 9.79 | 9.35 to 9.80 |
Axsome Therapeutics, Inc.
| 101.65 | 99.75 to 104.00 |
B. Riley Financial, Inc.
| 2.98 | 2.91 to 3.09 |
B. Riley Financial, Inc.
| 2.08 | 1.90 to 2.08 |
Baidu, Inc.
| 84.23 | 83.30 to 84.25 |
Balchem Corporation
| 159.04 | 152.42 to 159.17 |
BancFirst Corporation
| 123.37 | 119.27 to 123.45 |
Bandwidth Inc.
| 14.06 | 13.69 to 14.10 |
Bank First National Corporation
| 114.72 | 110.67 to 114.72 |
Bank of Marin Bancorp
| 22.08 | 21.26 to 22.12 |
Bank of the James Financial Group, Inc.
| 14.14 | 14.10 to 14.25 |
BankFinancial Corporation
| 11.52 | 11.37 to 11.75 |
Baozun Inc.
| 2.54 | 2.48 to 2.67 |
Barrett Business Services, Inc.
| 41.96 | 40.86 to 41.97 |
Bassett Furniture Industries, Incorporated
| 14.86 | 14.74 to 16.22 |
BCB Bancorp, Inc. (NJ)
| 8.04 | 7.83 to 8.04 |
Beasley Broadcast Group, Inc.
| 4.35 | 4.20 to 4.55 |
Benitec Biopharma Limited
| 14.57 | 13.60 to 14.64 |
Big 5 Sporting Goods Corporation
| 1.16 | 1.15 to 1.20 |
BioCryst Pharmaceuticals, Inc.
| 9.91 | 9.72 to 10.04 |
Biogen Inc.
| 124.76 | 123.21 to 127.68 |
BioLife Solutions, Inc.
| 21.36 | 20.50 to 21.62 |
BioLineRx Ltd.
| 4.00 | 3.79 to 4.23 |
BioMarin Pharmaceutical Inc.
| 54.08 | 53.72 to 56.00 |
Biomerica, Inc.
| 3.03 | 3.03 to 3.18 |
Bionano Genomics, Inc.
| 3.27 | 3.18 to 3.30 |
BioTelemetry, Inc.
| 1.47 | 1.46 to 1.57 |
BlackLine, Inc.
| 56.37 | 54.25 to 56.51 |
BlackRock TCP Capital Corp.
| 7.47 | 7.38 to 7.56 |
BOK Financial Corporation
| 94.66 | 91.62 to 94.91 |
Booking Holdings Inc.
| 5333.42 | 5235.65 to 5350.00 |
Boxlight Corporation
| 1.70 | 1.60 to 1.87 |
Bridgeline Digital, Inc.
| 1.47 | 1.45 to 1.54 |
Brighthouse Financial, Inc.
| 20.09 | 20.01 to 20.22 |
Brookline Bancorp, Inc.
| 10.31 | 9.98 to 10.32 |
Business First Bancshares, Inc.
| 23.85 | 23.00 to 23.86 |
C&F Financial Corporation
| 58.85 | 57.09 to 59.49 |
C.H. Robinson Worldwide, Inc.
| 93.95 | 92.36 to 93.99 |
Cadence Design Systems, Inc.
| 293.56 | 289.69 to 295.82 |
Calamos Convertible Opportunities and Income Fund
| 10.11 | 10.04 to 10.12 |
Calamos Dynamic Convertible & Income Fund
| 19.23 | 19.17 to 19.42 |
Calamos Global Dynamic Income Fund
| 6.81 | 6.75 to 6.83 |
CalAmp Corp.
| 1.57 | 1.38 to 1.64 |
Camden National Corporation
| 39.72 | 38.55 to 39.72 |
Canadian Solar Inc.
| 10.13 | 9.89 to 10.28 |
Capital Bancorp, Inc.
| 32.37 | 31.32 to 32.37 |
Capital City Bank Group
| 38.01 | 36.87 to 38.39 |
Capricor Therapeutics, Inc.
| 7.68 | 6.93 to 8.02 |
Cardlytics, Inc.
| 1.66 | 1.64 to 1.78 |
Carolina Trust BancShares, Inc.
| 43.86 | 42.88 to 44.31 |
CASI Pharmaceuticals, Inc.
| 1.23 | 1.22 to 1.34 |
Cass Information Systems, Inc
| 42.42 | 41.22 to 42.57 |
Catalyst Pharmaceuticals, Inc.
| 22.12 | 21.69 to 22.72 |
Cavco Industries, Inc.
| 409.73 | 395.34 to 409.73 |
CB Financial Services, Inc.
| 27.50 | 27.11 to 27.76 |
CDW Corporation
| 173.77 | 170.05 to 174.43 |
Celcuity Inc.
| 11.45 | 11.34 to 11.77 |
Cellectar Biosciences, Inc.
| 0.30 | 0.28 to 0.31 |
Cemtrex Inc.
| 1.01 | 1.00 to 1.06 |
Central Federal Corporation
| 23.36 | 23.26 to 23.67 |
Central Garden & Pet Company
| 35.18 | 34.30 to 35.25 |
Central Garden & Pet Company
| 31.16 | 30.29 to 31.16 |
Centrexion Therapeutics Corporation
| 0.56 | 0.56 to 0.60 |
Century Aluminum Company
| 17.18 | 16.59 to 17.23 |
Ceragon Networks Ltd.
| 2.30 | 2.21 to 2.30 |
Cerus Corporation
| 1.34 | 1.28 to 1.37 |
Chart Industries, Inc.
| 144.00 | 140.50 to 144.82 |
Charter Communications, Inc.
| 392.58 | 385.89 to 392.85 |
Check Point Software Technologies Ltd.
| 223.37 | 215.88 to 224.34 |
Check-Cap Ltd.
| 0.75 | 0.71 to 0.77 |
Chemung Financial Corp
| 47.50 | 46.21 to 47.50 |
Children's Place, Inc. (The)
| 3.74 | 3.66 to 3.81 |
China Recycling Energy Corporation
| 0.21 | 0.20 to 0.26 |
ChinaNet Online Holdings, Inc.
| 1.35 | 1.27 to 1.43 |
ChipMOS TECHNOLOGIES INC.
| 18.64 | 18.59 to 19.21 |
CHS Inc
| 25.46 | 25.43 to 25.58 |
CHS Inc
| 24.13 | 23.92 to 24.16 |
CHS Inc
| 24.67 | 24.52 to 24.74 |
CHS Inc
| 26.30 | 26.26 to 26.36 |
CHS Inc
| 27.68 | 27.56 to 27.81 |
Cibus Corp.
| 1.51 | 1.43 to 1.59 |
Cimpress N.V
| 43.67 | 42.32 to 43.74 |
Cincinnati Financial Corporation
| 147.24 | 144.45 to 147.29 |
Cintas Corporation
| 220.90 | 218.30 to 220.94 |
Citi Trends, Inc.
| 29.96 | 28.25 to 29.96 |
Citizens & Northern Corp
| 18.76 | 18.27 to 19.26 |
Citizens Community Bancorp, Inc.
| 12.95 | 12.83 to 13.29 |
City Holding Company
| 119.58 | 116.63 to 119.68 |
Civista Bancshares, Inc.
| 22.41 | 21.73 to 22.41 |
Clean Energy Fuels Corp.
| 1.76 | 1.75 to 1.90 |
ClearBridge Large Cap Growth ESG ETF
| 76.53 | 75.77 to 76.53 |
ClearSign Combustion Corporation
| 0.58 | 0.53 to 0.63 |
CME Group Inc.
| 272.66 | 271.08 to 275.83 |
Coca-Cola Consolidated, Inc.
| 108.64 | 106.69 to 109.61 |
Cocrystal Pharma, Inc.
| 1.57 | 1.49 to 1.62 |
Codexis, Inc.
| 2.36 | 2.23 to 2.38 |
Cognex Corporation
| 29.83 | 29.22 to 29.92 |
Cognizant Technology Solutions Corporation
| 76.72 | 75.41 to 76.78 |
Coherus BioSciences, Inc.
| 0.73 | 0.71 to 0.75 |
CollPlant Holdings, Ltd.
| 1.41 | 1.35 to 1.46 |
Colony Bankcorp, Inc.
| 15.63 | 15.01 to 15.82 |
Columbia Banking System, Inc.
| 22.91 | 22.14 to 22.92 |
Columbia Financial, Inc.
| 14.35 | 13.83 to 14.36 |
Columbia Sportswear Company
| 60.27 | 58.89 to 60.39 |
Columbus McKinnon Corporation
| 14.45 | 13.97 to 14.59 |
Comcast Corporation
| 34.59 | 34.16 to 34.63 |
Commerce Bancshares, Inc.
| 61.36 | 60.48 to 61.46 |
Commercial Vehicle Group, Inc.
| 1.28 | 1.25 to 1.36 |
Community Trust Bancorp, Inc.
| 51.72 | 50.29 to 51.84 |
Commvault Systems, Inc.
| 172.16 | 166.90 to 172.42 |
comScore, Inc.
| 4.84 | 4.67 to 5.16 |
Concrete Pumping Holdings, Inc.
| 6.21 | 5.83 to 6.28 |
CONMED Corporation
| 51.67 | 50.80 to 52.70 |
ConnectOne Bancorp, Inc.
| 22.72 | 21.79 to 22.74 |
Copart, Inc.
| 47.72 | 47.33 to 48.10 |
Corbus Pharmaceuticals Holdings, Inc.
| 7.89 | 7.66 to 8.20 |
Corcept Therapeutics Incorporated
| 74.28 | 71.00 to 74.40 |
CorVel Corp.
| 103.27 | 101.83 to 103.48 |
Corvus Pharmaceuticals, Inc.
| 3.73 | 3.55 to 3.95 |
Costco Wholesale Corporation
| 1004.48 | 981.26 to 1004.87 |
CRA International,Inc.
| 182.84 | 179.30 to 183.13 |
Credit Suisse AG
| 53.80 | 53.80 to 55.21 |
Cresud S.A.C.I.F. y A.
| 10.61 | 10.43 to 10.73 |
Crinetics Pharmaceuticals, Inc.
| 29.91 | 29.83 to 30.68 |
Criteo S.A.
| 23.68 | 23.24 to 23.78 |
Crocs, Inc.
| 97.37 | 94.45 to 98.12 |
Cronos Group Inc.
| 1.87 | 1.84 to 1.88 |
Crown Crafts, Inc.
| 3.04 | 2.99 to 3.07 |
CSG Systems International, Inc.
| 63.23 | 61.69 to 63.25 |
CSP Inc.
| 10.74 | 10.67 to 11.09 |
CSW Industrials, Inc.
| 305.10 | 304.44 to 310.44 |
Cumberland Pharmaceuticals Inc.
| 3.93 | 3.89 to 4.90 |
Curis, Inc.
| 2.15 | 2.10 to 2.22 |
CVB Financial Corporation
| 19.05 | 18.21 to 19.06 |
CVD Equipment Corporation
| 2.81 | 2.76 to 2.90 |
Cyclacel Pharmaceuticals, Inc.
| 0.33 | 0.32 to 0.34 |
CytomX Therapeutics, Inc.
| 2.16 | 2.10 to 2.32 |
Daily Journal Corp. (S.C.)
| 413.19 | 393.50 to 413.19 |
Dare Bioscience, Inc.
| 2.56 | 2.56 to 2.79 |
Datasea Inc.
| 1.99 | 1.91 to 2.07 |
Denali Therapeutics Inc.
| 13.62 | 13.41 to 13.96 |
DENTSPLY SIRONA Inc.
| 15.48 | 15.12 to 15.59 |
Dermira, Inc.
| 6.38 | 6.22 to 6.63 |
Destination XL Group, Inc.
| 1.05 | 0.98 to 1.05 |
DexCom, Inc.
| 79.84 | 77.81 to 80.32 |
DiaMedica Therapeutics Inc.
| 3.65 | 3.55 to 3.82 |
Diamond Hill Investment Group, Inc.
| 138.52 | 135.54 to 138.80 |
Digi International Inc.
| 33.78 | 32.93 to 34.00 |
Digimarc Corporation
| 12.84 | 12.07 to 13.04 |
DocuSign, Inc.
| 73.92 | 73.60 to 75.28 |
Dolphin Entertainment, Inc.
| 1.10 | 1.08 to 1.17 |
Domo, Inc.
| 12.16 | 11.97 to 12.78 |
Donegal Group, Inc.
| 19.58 | 19.07 to 19.61 |
Dorchester Minerals, L.P.
| 27.09 | 27.09 to 28.47 |
Dorman Products, Inc.
| 124.87 | 122.32 to 125.13 |
Dropbox, Inc.
| 28.72 | 28.31 to 28.78 |
Dynavax Technologies Corporation
| 9.77 | 9.65 to 10.04 |
Eagle Bancorp Montana, Inc.
| 15.45 | 15.20 to 15.66 |
Eagle Bancorp, Inc.
| 17.73 | 17.07 to 17.74 |
EDAP TMS S.A.
| 1.72 | 1.62 to 1.74 |
Educational Development Corporation
| 1.32 | 1.30 to 1.33 |
eHealth, Inc.
| 3.99 | 3.85 to 4.05 |
electroCore, Inc.
| 5.13 | 4.96 to 5.23 |
ENDRA Life Sciences Inc.
| 3.27 | 3.18 to 3.31 |
Energous Corporation
| 0.27 | 0.25 to 0.28 |
Energy Recovery, Inc.
| 12.19 | 11.88 to 12.20 |
Enphase Energy, Inc.
| 34.56 | 34.46 to 36.21 |
Enstar Group Limited
| 20.01 | 19.87 to 20.01 |
Enstar Group Limited
| 20.58 | 20.11 to 20.64 |
Entera Bio Ltd.
| 1.96 | 1.86 to 2.06 |
Enterprise Bancorp Inc
| 39.44 | 38.20 to 39.45 |
Equillium, Inc.
| 0.29 | 0.29 to 0.32 |
Equinix, Inc.
| 889.98 | 883.75 to 897.04 |
Equity Bancshares, Inc.
| 39.79 | 38.30 to 39.80 |
Ericsson
| 8.22 | 8.03 to 8.23 |
Erie Indemnity Company
| 356.87 | 348.90 to 357.11 |
Escalade, Incorporated
| 13.87 | 13.21 to 13.91 |
Eton Pharmaceuticals, Inc.
| 13.51 | 13.12 to 14.18 |
Etsy, Inc.
| 53.92 | 53.87 to 55.97 |
Euro Tech Holdings Company Limited
| 1.13 | 1.11 to 1.14 |
Euronet Worldwide, Inc.
| 100.35 | 97.66 to 100.62 |
EverQuote, Inc.
| 23.85 | 22.84 to 24.03 |
Evoke Pharma, Inc.
| 2.50 | 2.46 to 2.71 |
Evolus, Inc.
| 9.38 | 9.13 to 9.47 |
Exact Sciences Corporation
| 52.54 | 51.05 to 53.20 |
Exelixis, Inc.
| 43.37 | 43.03 to 49.62 |
ExlService Holdings, Inc.
| 43.95 | 43.36 to 44.60 |
Expedia Group, Inc.
| 165.82 | 160.00 to 166.51 |
Exponent, Inc.
| 73.75 | 72.43 to 73.77 |
EZCORP, Inc.
| 13.18 | 12.89 to 13.22 |
Famous Dave's of America, Inc.
| 214.73 | 200.52 to 215.00 |
Farmer Brothers Company
| 1.37 | 1.34 to 1.48 |
Farmers National Banc Corp.
| 13.25 | 12.85 to 13.26 |
Fastenal Company
| 41.30 | 40.36 to 41.34 |
FAT Brands Inc.
| 2.27 | 2.26 to 2.35 |
Fate Therapeutics, Inc.
| 1.14 | 1.11 to 1.18 |
Fennec Pharmaceuticals Inc.
| 8.07 | 7.60 to 8.08 |
Ferroglobe PLC
| 3.64 | 3.61 to 3.73 |
Fidelity Southern Corporation
| 6.10 | 5.76 to 6.11 |
Fidus Investment Corporation
| 19.67 | 19.53 to 19.95 |
Financial Institutions, Inc.
| 25.33 | 24.50 to 25.36 |
First Bancorp
| 41.82 | 40.25 to 41.82 |
First Bancorp, Inc (ME)
| 24.43 | 23.62 to 24.98 |
First Business Financial Services, Inc.
| 49.16 | 47.07 to 49.16 |
First Capital, Inc.
| 42.34 | 42.06 to 43.93 |
First Community Corporation
| 23.13 | 22.56 to 23.16 |
First Financial Bancorp.
| 23.74 | 22.98 to 23.75 |
First Financial Bankshares, Inc.
| 35.67 | 34.61 to 35.70 |
First Foundation Inc.
| 5.16 | 5.03 to 5.23 |
First Guaranty Bancshares, Inc.
| 8.18 | 8.02 to 8.27 |
First Hawaiian, Inc.
| 24.05 | 23.21 to 24.06 |
First Interstate BancSystem, Inc.
| 27.45 | 26.35 to 27.48 |
First Merchants Corporation
| 37.09 | 35.93 to 37.10 |
First Mid-Illinois Bancshares, Inc.
| 36.44 | 35.29 to 36.44 |
First Northwest Bancorp
| 7.51 | 7.51 to 7.59 |
First Savings Financial Group, Inc.
| 23.92 | 23.49 to 24.29 |
First Solar, Inc.
| 144.67 | 139.26 to 147.00 |
First Trust Capital Strength ETF
| 89.89 | 88.81 to 89.93 |
First Trust Cloud Computing ETF
| 116.53 | 113.38 to 116.58 |
First Trust Dorsey Wright Focus 5 ETF
| 57.99 | 57.00 to 57.99 |
First Trust Dorsey Wright International Focus 5 ETF
| 22.34 | 22.03 to 22.34 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 35.08 | 34.74 to 35.08 |
First Trust Emerging Markets Equity Select ETF
| 54.30 | 54.14 to 54.30 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 39.36 | 39.07 to 39.64 |
First Trust Europe AlphaDEX Fund
| 46.90 | 46.21 to 46.90 |
First Trust Eurozone AlphaDEX ETF
| 53.50 | 52.96 to 53.85 |
First Trust Germany AlphaDEX Fund
| 54.27 | 53.47 to 54.88 |
First Trust India Nifty 50 Equal Weight ETF
| 58.60 | 58.08 to 58.61 |
First Trust Japan AlphaDEX Fund
| 58.59 | 57.57 to 58.59 |
First Trust NASDAQ ABA Community Bank Index Fund
| 53.34 | 51.62 to 53.34 |
First Trust Nasdaq Food & Beverage ETF
| 22.52 | 22.32 to 22.54 |
First Trust Nasdaq Pharmaceuticals ETF
| 25.48 | 25.37 to 25.57 |
First Trust Nasdaq Transportation ETF
| 31.52 | 31.14 to 31.52 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 97.23 | 96.35 to 97.23 |
First Trust RiverFront Dynamic Developed International ETF
| 72.17 | 71.48 to 72.17 |
First Trust RiverFront Dynamic Europe ETF
| 68.92 | 68.92 to 68.92 |
First Trust Strategic Income ETF
| 26.03 | 25.71 to 26.03 |
First Trust Switzerland AlphaDEX Fund
| 75.30 | 74.62 to 75.30 |
First Trust United Kingdom AlphaDEX Fund
| 45.86 | 45.81 to 45.86 |
First United Corporation
| 28.55 | 28.00 to 28.76 |
FirstService Corporation
| 175.84 | 171.20 to 175.94 |
Five9, Inc.
| 26.55 | 25.96 to 27.08 |
FlexShopper, Inc.
| 1.24 | 1.20 to 1.29 |
Flushing Financial Corporation
| 11.83 | 11.43 to 11.85 |
Fonar Corporation
| 14.12 | 13.96 to 14.36 |
Foresight Autonomous Holdings Ltd.
| 0.48 | 0.47 to 0.52 |
Forrester Research, Inc.
| 9.66 | 9.27 to 9.69 |
Fortinet, Inc.
| 103.15 | 98.60 to 103.46 |
Fortress Biotech, Inc.
| 1.71 | 1.70 to 1.80 |
Fortress Biotech, Inc.
| 7.92 | 7.78 to 8.25 |
Forward Industries, Inc.
| 5.88 | 5.70 to 6.70 |
Fossil Group, Inc.
| 1.30 | 1.27 to 1.37 |
Fox Factory Holding Corp.
| 24.58 | 23.69 to 24.60 |
Franklin Electric Co., Inc.
| 87.22 | 84.93 to 87.22 |
Freshpet, Inc.
| 71.60 | 70.95 to 73.94 |
FS Bancorp, Inc.
| 38.74 | 38.05 to 38.80 |
FSB Bancorp, Inc.
| 27.71 | 26.44 to 27.76 |
Fulgent Genetics, Inc.
| 19.33 | 19.01 to 19.45 |
Future FinTech Group Inc.
| 1.05 | 1.01 to 1.08 |
Gaia, Inc.
| 4.61 | 4.61 to 4.93 |
Galapagos NV
| 27.05 | 26.62 to 27.20 |
Garmin Ltd.
| 201.74 | 198.29 to 201.88 |
Genprex, Inc.
| 0.23 | 0.20 to 0.30 |
Gentex Corporation
| 21.54 | 21.05 to 21.55 |
German American Bancorp, Inc.
| 37.84 | 36.65 to 37.85 |
Geron Corporation
| 1.42 | 1.42 to 1.50 |
Gibraltar Industries, Inc.
| 59.82 | 57.93 to 59.84 |
GigaMedia Limited
| 1.41 | 1.39 to 1.42 |
G-III Apparel Group, LTD.
| 21.79 | 21.12 to 22.07 |
Gilead Sciences, Inc.
| 106.19 | 105.35 to 109.44 |
Glacier Bancorp, Inc.
| 41.58 | 40.17 to 41.61 |
Gladstone Capital Corporation
| 26.40 | 25.82 to 26.55 |
Gladstone Investment Corporation
| 13.99 | 13.85 to 14.10 |
Gladstone Investment Corporation
| 25.50 | 25.50 to 25.61 |
Gladstone Land Corporation
| 19.36 | 19.35 to 19.50 |
Glen Burnie Bancorp
| 4.68 | 4.67 to 4.80 |
Global Self Storage, Inc.
| 5.43 | 5.42 to 5.63 |
Global X Autonomous & Electric Vehicles ETF
| 22.53 | 22.14 to 22.57 |
Global X DAX Germany ETF
| 43.79 | 42.75 to 43.79 |
Global X E-commerce ETF
| 29.77 | 29.25 to 29.86 |
Global X Millennials Thematic ETF
| 46.90 | 46.10 to 46.98 |
Global X Robotics & Artificial Intelligence ETF
| 30.74 | 30.22 to 30.75 |
GlycoMimetics, Inc.
| 0.16 | 0.15 to 0.17 |
Golub Capital BDC, Inc.
| 14.25 | 14.19 to 14.61 |
Goosehead Insurance, Inc.
| 101.76 | 98.43 to 101.96 |
Grand Canyon Education, Inc.
| 191.67 | 187.96 to 192.68 |
GRAVITY Co., Ltd.
| 61.93 | 61.50 to 62.75 |
Great Elm Capital Corp.
| 10.32 | 10.26 to 10.53 |
Great Southern Bancorp, Inc.
| 57.38 | 55.90 to 57.54 |
Grifols, S.A.
| 8.37 | 8.18 to 8.73 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 102.09 | 99.14 to 102.09 |
Grupo Financiero Galicia S.A.
| 50.37 | 50.06 to 52.32 |
GSI Technology, Inc.
| 3.25 | 3.05 to 3.28 |
Guaranty Bancshares, Inc.
| 41.60 | 40.38 to 41.61 |
Hallador Energy Company
| 15.03 | 14.64 to 15.63 |
Halozyme Therapeutics, Inc.
| 52.80 | 51.91 to 52.87 |
Hamilton Lane Incorporated
| 138.84 | 133.47 to 138.96 |
Hancock Whitney Corporation
| 55.36 | 53.63 to 55.46 |
HarborOne Bancorp, Inc.
| 11.34 | 11.04 to 11.34 |
Harmonic Inc.
| 9.06 | 8.82 to 9.07 |
Hawthorn Bancshares, Inc.
| 28.35 | 28.10 to 28.74 |
Healthcare Services Group, Inc.
| 14.30 | 14.09 to 14.39 |
HealthEquity, Inc.
| 101.21 | 99.27 to 101.50 |
HealthStream, Inc.
| 27.26 | 26.47 to 27.37 |
Heartland Express, Inc.
| 8.78 | 8.57 to 8.80 |
Heidrick & Struggles International, Inc.
| 43.21 | 42.27 to 43.21 |
Helen of Troy Limited
| 27.45 | 25.90 to 27.48 |
Helius Medical Technologies, Inc.
| 0.32 | 0.30 to 0.33 |
Heritage Financial Corporation
| 23.37 | 22.54 to 23.39 |
HF Foods Group Inc.
| 3.12 | 3.02 to 3.26 |
Highway Holdings Limited
| 1.72 | 1.64 to 1.72 |
Hingham Institution for Savings
| 230.91 | 222.06 to 230.91 |
Home Bancorp, Inc.
| 50.12 | 49.52 to 51.02 |
Home BancShares, Inc.
| 28.11 | 27.41 to 28.12 |
Home Federal Bancorp, Inc. of Louisiana
| 13.05 | 13.01 to 13.10 |
HomeStreet, Inc.
| 12.60 | 12.36 to 12.73 |
Hooker Furniture Corporation
| 10.22 | 9.58 to 10.28 |
Horizon Bancorp, Inc.
| 15.09 | 14.48 to 15.11 |
Horizon Technology Finance Corporation
| 7.34 | 7.24 to 7.39 |
Huazhu Group Limited
| 34.21 | 33.17 to 34.24 |
Hub Group, Inc.
| 33.44 | 32.49 to 33.46 |
Hudson Global, Inc.
| 8.41 | 8.40 to 8.93 |
Huron Consulting Group Inc.
| 133.87 | 130.72 to 133.87 |
IBEX Holdings Limited
| 28.00 | 27.37 to 28.00 |
icad inc.
| 3.65 | 3.60 to 3.77 |
Icahn Enterprises L.P.
| 8.15 | 8.14 to 8.37 |
ICF International, Inc.
| 83.80 | 82.01 to 83.94 |
Ichor Holdings
| 17.21 | 16.94 to 17.73 |
ICU Medical, Inc.
| 128.07 | 125.10 to 128.64 |
Ideal Power Inc.
| 3.90 | 3.90 to 4.30 |
Identiv, Inc.
| 3.14 | 3.09 to 3.19 |
Immersion Corporation
| 7.67 | 7.45 to 7.70 |
Immutep Limited
| 1.52 | 1.51 to 1.57 |
Impinj, Inc.
| 106.34 | 103.41 to 107.40 |
Independent Bank Corp.
| 62.63 | 59.31 to 62.67 |
Independent Bank Corporation
| 31.30 | 30.34 to 31.30 |
InflaRx N.V.
| 0.79 | 0.77 to 0.82 |
Information Services Group, Inc.
| 4.68 | 4.53 to 4.68 |
INmune Bio Inc.
| 6.22 | 5.60 to 6.58 |
Innospec Inc.
| 83.64 | 82.20 to 83.73 |
Inovio Pharmaceuticals, Inc.
| 1.93 | 1.86 to 1.96 |
Inseego Corp.
| 7.62 | 7.19 to 7.63 |
Insight Enterprises, Inc.
| 133.37 | 130.99 to 134.26 |
Inspired Entertainment, Inc.
| 7.58 | 7.30 to 7.63 |
Insteel Industries, Inc.
| 36.03 | 35.06 to 36.03 |
Insulet Corporation
| 307.67 | 301.62 to 309.66 |
Integra LifeSciences Holdings Corporation
| 11.62 | 11.06 to 11.66 |
Integrated Media Technology Limited
| 0.99 | 0.93 to 1.00 |
Inter Parfums, Inc.
| 134.73 | 131.05 to 134.74 |
International Money Express, Inc.
| 10.09 | 9.87 to 10.13 |
Intuitive Surgical, Inc.
| 515.09 | 503.18 to 515.36 |
Invesco DWA Financial Momentum ETF
| 55.25 | 54.52 to 55.25 |
Invesco DWA Momentum ETF
| 106.17 | 104.55 to 106.20 |
Invesco DWA Utilities Momentum ETF
| 41.67 | 41.46 to 41.67 |
Invesco Global Water ETF
| 43.34 | 42.68 to 43.45 |
Invesco Golden Dragon China ETF
| 27.80 | 27.45 to 27.81 |
Invesco High Yield Equity Dividend Achievers ETF
| 20.26 | 19.95 to 20.26 |
Invesco International BuyBack Achievers ETF
| 47.94 | 47.62 to 47.98 |
Invesco International Dividend Achievers ETF
| 20.16 | 20.06 to 20.21 |
Invesco KBW High Dividend Yield Financial ETF
| 13.53 | 13.29 to 13.55 |
Invesco KBW Property & Casualty Insurance ETF
| 122.81 | 120.90 to 122.81 |
Invesco KBW Regional Banking ETF
| 56.30 | 54.97 to 56.30 |
Invesco S&P SmallCap Consumer Staples ETF
| 33.81 | 33.31 to 33.81 |
Invesco S&P SmallCap Health Care ETF
| 39.70 | 38.83 to 39.70 |
Invesco S&P SmallCap Industrials ETF
| 128.53 | 126.03 to 128.56 |
Investar Holding Corporation
| 18.83 | 18.28 to 19.06 |
Investors Title Company
| 209.25 | 203.64 to 209.50 |
Iovance Biotherapeutics, Inc.
| 1.85 | 1.84 to 1.97 |
IPG Photonics Corporation
| 67.43 | 65.64 to 67.60 |
iQIYI, Inc.
| 1.70 | 1.67 to 1.74 |
iRobot Corporation
| 3.14 | 2.93 to 3.17 |
iShares Core MSCI Total International Stock ETF
| 75.12 | 74.10 to 75.12 |
iShares ESG MSCI EAFE ETF
| 86.73 | 85.48 to 86.79 |
iShares Global Infrastructure ETF
| 58.14 | 57.61 to 58.18 |
iShares MSCI ACWI ex US Index Fund
| 59.28 | 58.47 to 59.28 |
iShares MSCI ACWI Index Fund
| 124.85 | 123.20 to 124.91 |
iShares MSCI China ETF
| 54.13 | 53.65 to 54.16 |
iShares MSCI EAFE Small-Cap ETF
| 70.19 | 69.16 to 70.21 |
iShares MSCI Europe Financials Sector Index Fund
| 30.54 | 30.05 to 30.55 |
iShares MSCI Europe Small-Cap ETF
| 64.63 | 63.89 to 64.63 |
iShares MSCI Global Impact ETF
| 74.40 | 73.38 to 74.40 |
iShares MSCI New Zealand ETF
| 44.86 | 43.97 to 44.86 |
iShares MSCI Qatar ETF
| 17.96 | 17.76 to 17.97 |
iShares MSCI Turkey ETF
| 30.08 | 29.64 to 30.17 |
iShares MSCI UAE ETF
| 17.66 | 17.38 to 17.66 |
iShares Nasdaq Biotechnology Index Fund
| 124.94 | 123.61 to 126.10 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 22.93 | 22.73 to 22.93 |
iShares S&P Global Clean Energy Index Fund
| 12.70 | 12.55 to 12.70 |
iShares S&P Global Timber & Forestry Index Fund
| 72.68 | 71.53 to 72.68 |
iShares S&P India Nifty 50 Index Fund
| 53.19 | 52.66 to 53.19 |
iShares S&P Small-Cap 600 Growth ETF
| 130.66 | 127.77 to 130.67 |
iShares Select Dividend ETF
| 131.56 | 129.94 to 131.62 |
Iterum Therapeutics plc
| 0.94 | 0.93 to 0.99 |
Ituran Location and Control Ltd.
| 36.05 | 35.26 to 36.21 |
IZEA Worldwide, Inc.
| 2.65 | 2.57 to 2.73 |
J & J Snack Foods Corp.
| 115.25 | 111.98 to 115.88 |
Jack Henry & Associates, Inc.
| 181.02 | 177.45 to 181.32 |
Jack In The Box Inc.
| 18.03 | 16.67 to 18.04 |
Jaguar Health, Inc.
| 2.70 | 2.61 to 2.79 |
JAKKS Pacific, Inc.
| 20.38 | 19.67 to 20.40 |
James River Group Holdings, Ltd.
| 5.65 | 5.54 to 5.78 |
Jazz Pharmaceuticals plc
| 106.76 | 105.15 to 107.55 |
JD.com, Inc.
| 31.59 | 31.27 to 31.69 |
JetBlue Airways Corporation
| 4.10 | 3.84 to 4.19 |
Kala Pharmaceuticals, Inc.
| 4.02 | 3.82 to 4.15 |
KalVista Pharmaceuticals, Inc.
| 11.93 | 11.76 to 12.32 |
Kandi Technologies Group, Inc.
| 1.11 | 1.08 to 1.13 |
Karyopharm Therapeutics Inc.
| 4.33 | 4.12 to 4.42 |
Kelly Services, Inc.
| 11.23 | 11.03 to 11.40 |
Kewaunee Scientific Corporation
| 36.91 | 36.77 to 38.87 |
Key Tronic Corporation
| 2.85 | 2.77 to 2.89 |
Kforce, Inc.
| 40.82 | 39.82 to 40.85 |
Kingstone Companies, Inc
| 15.68 | 14.88 to 15.71 |
Kirkland's, Inc.
| 1.05 | 1.05 to 1.11 |
Kodiak Sciences Inc
| 3.63 | 3.51 to 3.67 |
Kornit Digital Ltd.
| 18.97 | 17.94 to 19.06 |
Koss Corporation
| 5.00 | 4.80 to 5.20 |
Kura Oncology, Inc.
| 5.87 | 5.72 to 5.93 |
Lakeland Financial Corporation
| 59.91 | 57.76 to 59.93 |
Lakeland Industries, Inc.
| 14.03 | 13.11 to 14.10 |
Landmark Bancorp Inc.
| 24.04 | 23.43 to 25.58 |
Landstar System, Inc.
| 139.92 | 134.72 to 140.01 |
LCNB Corporation
| 14.60 | 14.28 to 14.65 |
LEAP THERAPEUTICS, INC.
| 0.31 | 0.31 to 0.44 |
Legacy Housing Corporation
| 22.52 | 21.82 to 22.66 |
Legg Mason Low Volatility High Dividend ETF
| 39.89 | 39.50 to 39.90 |
Legg Mason Small-Cap Quality Value ETF
| 39.23 | 38.99 to 39.28 |
LendingTree, Inc.
| 35.61 | 33.88 to 35.65 |
LexinFintech Holdings Ltd.
| 7.13 | 6.85 to 7.18 |
LGI Homes, Inc.
| 49.49 | 47.24 to 49.60 |
Liberty Broadband Corporation
| 92.45 | 91.09 to 92.57 |
Liberty Broadband Corporation
| 93.39 | 91.39 to 93.50 |
Lifevantage Corporation
| 12.07 | 11.50 to 12.46 |
Lightbridge Corporation
| 12.66 | 12.01 to 13.27 |
Limoneira Co
| 15.23 | 14.83 to 15.23 |
Lipocine Inc.
| 3.14 | 3.14 to 3.30 |
Liquidia Technologies, Inc.
| 13.26 | 12.85 to 13.61 |
Liquidity Services, Inc.
| 22.96 | 22.58 to 23.36 |
Live Ventures Incorporated
| 10.96 | 7.01 to 14.35 |
LKQ Corporation
| 37.36 | 36.66 to 37.38 |
LM Funding America, Inc.
| 1.72 | 1.72 to 1.83 |
Logitech International S.A.
| 85.93 | 84.46 to 86.05 |
LPL Financial Holdings Inc.
| 374.36 | 368.82 to 382.29 |
lululemon athletica inc.
| 225.56 | 219.97 to 227.00 |
MacroGenics, Inc.
| 1.32 | 1.27 to 1.37 |
MakeMyTrip Limited
| 91.51 | 88.89 to 92.24 |
Mannatech, Incorporated
| 9.19 | 9.19 to 9.80 |
MannKind Corporation
| 3.80 | 3.65 to 3.80 |
Marathon Patent Group, Inc.
| 14.18 | 13.49 to 14.45 |
Marker Therapeutics, Inc.
| 1.42 | 1.41 to 1.50 |
MarketAxess Holdings, Inc.
| 220.81 | 219.95 to 223.92 |
Marriott International
| 264.11 | 254.49 to 264.33 |
Marten Transport, Ltd.
| 13.08 | 12.76 to 13.11 |
Materialise NV
| 5.40 | 5.25 to 5.48 |
Matthews International Corporation
| 21.38 | 20.74 to 21.44 |
McGrath RentCorp
| 111.97 | 110.56 to 112.56 |
Medalist Diversified REIT, Inc.
| 11.32 | 11.32 to 11.32 |
Medallion Financial Corp.
| 9.37 | 8.96 to 9.37 |
MediciNova, Inc.
| 1.31 | 1.27 to 1.38 |
MediWound Ltd.
| 18.99 | 18.50 to 19.44 |
MercadoLibre, Inc.
| 2452.89 | 2376.30 to 2465.25 |
Mercantil Bank Holding Corporation
| 17.31 | 16.58 to 17.32 |
Mercantile Bank Corporation
| 44.93 | 43.43 to 44.98 |
Mercer International Inc.
| 3.50 | 3.43 to 3.54 |
Merchants Bancorp
| 32.11 | 31.03 to 32.14 |
Meridian Corporation
| 11.43 | 11.16 to 11.68 |
Merit Medical Systems, Inc.
| 92.32 | 91.12 to 92.67 |
Mersana Therapeutics, Inc.
| 0.34 | 0.33 to 0.37 |
Merus N.V.
| 52.74 | 51.84 to 53.58 |
Mesa Air Group, Inc.
| 0.92 | 0.92 to 0.95 |
Mesa Laboratories, Inc.
| 97.91 | 93.01 to 98.23 |
Mesoblast Limited
| 10.16 | 9.88 to 10.25 |
Meta Financial Group, Inc.
| 76.17 | 73.09 to 76.17 |
MGE Energy Inc.
| 89.48 | 88.24 to 90.17 |
Microbot Medical Inc.
| 2.36 | 2.30 to 2.42 |
MicroStrategy Incorporated
| 367.18 | 358.80 to 370.30 |
Middlesex Water Company
| 57.49 | 56.30 to 57.63 |
Midland States Bancorp, Inc.
| 16.81 | 16.27 to 16.83 |
MidWestOne Financial Group, Inc.
| 28.42 | 27.40 to 28.44 |
Millicom International Cellular S.A.
| 36.46 | 35.80 to 36.55 |
MIND C.T.I. Ltd.
| 1.35 | 1.34 to 1.37 |
Mitek Systems, Inc.
| 9.68 | 9.41 to 9.70 |
MMTec, Inc.
| 0.90 | 0.90 to 0.93 |
Moderna, Inc.
| 25.67 | 25.16 to 25.97 |
Mogo Finance Technology Inc.
| 1.18 | 1.15 to 1.20 |
Moleculin Biotech, Inc.
| 0.27 | 0.26 to 0.28 |
Monolithic Power Systems, Inc.
| 692.62 | 671.18 to 695.00 |
Monro, Inc.
| 14.74 | 14.00 to 14.85 |
Monroe Capital Corporation
| 6.26 | 6.19 to 6.33 |
Monster Beverage Corporation
| 63.21 | 62.64 to 63.39 |
Morningstar, Inc.
| 302.84 | 298.01 to 303.90 |
Motorcar Parts of America, Inc.
| 10.15 | 9.45 to 10.17 |
Mustang Bio, Inc.
| 1.03 | 1.02 to 1.07 |
My Size, Inc.
| 1.11 | 1.10 to 1.14 |
Nano Dimension Ltd.
| 1.42 | 1.36 to 1.44 |
NanoVibronix, Inc.
| 0.91 | 0.88 to 0.92 |
NAPCO Security Technologies, Inc.
| 27.59 | 27.03 to 27.98 |
National Bankshares, Inc.
| 26.47 | 25.65 to 26.69 |
National Beverage Corp.
| 43.38 | 42.37 to 43.51 |
National Energy Services Reunited Corp.
| 5.72 | 5.66 to 6.17 |
National Energy Services Reunited Corp.
| 0.50 | 0.50 to 0.71 |
Natural Health Trends Corp.
| 4.42 | 4.42 to 4.53 |
NBT Bancorp Inc.
| 40.75 | 39.57 to 40.78 |
Neogen Corporation
| 4.77 | 4.70 to 5.01 |
NeoGenomics, Inc.
| 7.01 | 6.85 to 7.17 |
NETGEAR, Inc.
| 27.93 | 26.45 to 27.93 |
Neuronetics, Inc.
| 3.43 | 3.15 to 3.48 |
New Fortress Energy LLC
| 2.04 | 2.02 to 2.20 |
New York Mortgage Trust, Inc.
| 6.46 | 6.34 to 6.59 |
New York Mortgage Trust, Inc.
| 21.40 | 21.39 to 21.45 |
Newell Brands Inc.
| 5.28 | 5.03 to 5.32 |
Newtek Business Services Corp.
| 10.67 | 10.28 to 10.67 |
Newtek Business Services Corp.
| 24.99 | 24.92 to 24.99 |
NI Holdings, Inc.
| 12.87 | 12.35 to 12.87 |
NICE Ltd
| 162.56 | 158.75 to 162.66 |
NN, Inc.
| 2.04 | 1.96 to 2.08 |
Noodles & Company
| 0.78 | 0.77 to 0.80 |
Nortech Systems Incorporated
| 8.37 | 7.55 to 10.93 |
Northfield Bancorp, Inc.
| 11.56 | 11.19 to 11.56 |
Northrim BanCorp Inc
| 90.17 | 86.05 to 90.39 |
Northwest Pipe Company
| 39.91 | 38.38 to 39.92 |
Norwood Financial Corp.
| 25.41 | 24.84 to 25.70 |
Novanta Inc.
| 122.73 | 119.54 to 122.81 |
Novavax, Inc.
| 6.31 | 6.13 to 6.34 |
NovoCure Limited
| 16.61 | 16.19 to 16.80 |
Nutanix, Inc.
| 73.28 | 71.44 to 74.07 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 25.35 | 25.15 to 25.46 |
NVE Corporation
| 70.73 | 68.31 to 70.77 |
Oaktree Specialty Lending Corporation
| 13.56 | 13.40 to 13.70 |
OceanFirst Financial Corp.
| 17.11 | 16.55 to 17.12 |
Office Depot, Inc.
| 17.10 | 16.20 to 17.14 |
OFS Capital Corporation
| 8.35 | 8.33 to 8.68 |
OFS Credit Company, Inc.
| 5.93 | 5.88 to 5.99 |
Ohio Valley Banc Corp.
| 28.65 | 28.47 to 29.09 |
Okta, Inc.
| 98.66 | 96.75 to 100.07 |
Old Dominion Freight Line, Inc.
| 161.36 | 155.05 to 161.44 |
Old National Bancorp
| 21.04 | 20.31 to 21.05 |
Olympic Steel, Inc.
| 30.17 | 29.49 to 30.45 |
Omeros Corporation
| 3.19 | 3.11 to 3.28 |
Omnicell, Inc.
| 28.37 | 27.70 to 28.48 |
OneSpan Inc.
| 15.53 | 15.12 to 15.53 |
OP Bancorp
| 11.88 | 11.52 to 11.88 |
Open Text Corporation
| 27.75 | 27.40 to 27.85 |
Opera Limited
| 17.58 | 17.27 to 17.80 |
Opko Health, Inc.
| 1.27 | 1.24 to 1.30 |
Optical Cable Corporation
| 2.76 | 2.63 to 2.86 |
OptimizeRx Corporation
| 12.98 | 12.52 to 13.09 |
Oramed Pharmaceuticals Inc.
| 2.11 | 2.06 to 2.25 |
O'Reilly Automotive, Inc.
| 91.26 | 89.93 to 91.34 |
Origin Agritech Limited
| 1.12 | 1.07 to 1.13 |
Orion Energy Systems, Inc.
| 0.59 | 0.58 to 0.61 |
Orthofix Medical Inc.
| 10.80 | 10.24 to 10.80 |
OrthoPediatrics Corp.
| 20.59 | 19.86 to 20.66 |
OSI Systems, Inc.
| 215.69 | 210.24 to 216.50 |
Otter Tail Corporation
| 78.09 | 76.74 to 78.15 |
Outlook Therapeutics, Inc.
| 1.68 | 1.65 to 1.73 |
Oxbridge Re Holdings Limited
| 0.29 | 0.29 to 0.30 |
Oxford Lane Capital Corp.
| 4.01 | 3.93 to 4.08 |
Oxford Square Capital Corp.
| 2.18 | 2.14 to 2.22 |
PACCAR Inc.
| 91.75 | 90.05 to 91.98 |
Pacific Premier Bancorp Inc
| 20.86 | 20.23 to 20.86 |
Pacira Pharmaceuticals, Inc.
| 24.74 | 24.14 to 24.75 |
Papa Murphy's Holdings, Inc.
| 14.60 | 14.41 to 14.82 |
Park-Ohio Holdings Corp.
| 17.61 | 17.00 to 17.79 |
Pathfinder Bancorp, Inc.
| 14.41 | 14.41 to 14.87 |
Patriot National Bancorp Inc.
| 1.10 | 0.95 to 1.12 |
PAVmed Inc.
| 0.61 | 0.57 to 0.63 |
Paychex, Inc.
| 151.25 | 148.81 to 151.35 |
Paylocity Holding Corporation
| 177.80 | 175.03 to 178.57 |
PayPal Holdings, Inc.
| 72.01 | 70.16 to 72.15 |
PC Connection, Inc.
| 65.91 | 64.25 to 66.11 |
PDL Community Bancorp
| 13.20 | 13.10 to 13.34 |
Peapack-Gladstone Financial Corporation
| 27.39 | 26.30 to 27.39 |
Pegasystems Inc.
| 49.95 | 48.30 to 50.44 |
PennantPark Floating Rate Capital Ltd.
| 10.13 | 10.02 to 10.26 |
PennantPark Investment Corporation
| 6.66 | 6.59 to 6.75 |
Penns Woods Bancorp, Inc.
| 29.64 | 28.80 to 29.72 |
Peoples Bancorp Inc.
| 29.88 | 28.85 to 29.90 |
Peoples Bancorp of North Carolina, Inc.
| 27.88 | 27.71 to 27.98 |
Peoples Financial Services Corp.
| 48.62 | 46.74 to 48.62 |
Pepsico, Inc.
| 129.09 | 127.82 to 129.50 |
Perion Network Ltd
| 9.43 | 9.28 to 9.47 |
Perma-Fix Environmental Services, Inc.
| 10.14 | 9.78 to 10.17 |
PetMed Express, Inc.
| 3.26 | 3.17 to 3.31 |
Photronics, Inc.
| 18.32 | 18.00 to 18.38 |
Phunware, Inc.
| 2.86 | 2.85 to 3.05 |
Piedmont Lithium Limited
| 5.57 | 5.51 to 5.79 |
Pilgrim's Pride Corporation
| 46.08 | 45.19 to 46.21 |
Pinduoduo Inc.
| 101.95 | 99.65 to 102.00 |
Pinnacle Financial Partners, Inc.
| 107.54 | 103.59 to 107.70 |
Pintec Technology Holdings Limited
| 0.92 | 0.84 to 0.93 |
Pioneer Power Solutions, Inc.
| 2.63 | 2.55 to 2.70 |
Plexus Corp.
| 133.71 | 130.20 to 133.75 |
Plumas Bancorp
| 43.18 | 41.94 to 43.18 |
Polar Power, Inc.
| 1.69 | 1.67 to 1.72 |
Pool Corporation
| 293.96 | 286.15 to 294.10 |
Popular, Inc.
| 25.14 | 24.95 to 25.15 |
PotlatchDeltic Corporation
| 39.18 | 37.96 to 39.22 |
Powell Industries, Inc.
| 180.52 | 170.11 to 180.69 |
Preferred Bank
| 85.29 | 81.71 to 85.36 |
Premier, Inc.
| 21.89 | 21.72 to 22.14 |
PriceSmart, Inc.
| 102.19 | 100.78 to 103.60 |
PrimeEnergy Resources Corporation
| 149.96 | 148.88 to 154.99 |
Principal Financial Group Inc
| 77.33 | 75.53 to 77.42 |
Principal Price Setters Index ETF
| 71.08 | 69.76 to 71.08 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 51.88 | 50.92 to 51.89 |
Priority Technology Holdings, Inc.
| 7.99 | 7.75 to 8.09 |
Pro-Dex, Inc.
| 41.82 | 40.51 to 42.00 |
Professional Diversity Network, Inc.
| 1.51 | 1.51 to 1.70 |
ProLung, Inc.
| 2.57 | 2.51 to 2.63 |
ProShares Ultra Nasdaq Biotechnology
| 45.06 | 44.20 to 45.60 |
ProShares UltraPro Short NASDAQ Biotechnology
| 9.47 | 9.00 to 9.74 |
ProShares UltraPro Short QQQ
| 22.12 | 22.06 to 23.16 |
Prospect Capital Corporation
| 3.16 | 3.10 to 3.20 |
PTC Inc.
| 166.46 | 163.74 to 167.00 |
Pulmatrix, Inc.
| 6.91 | 4.66 to 9.15 |
Pulse Biosciences, Inc
| 15.49 | 14.65 to 15.50 |
Puma Biotechnology Inc
| 3.35 | 3.18 to 3.38 |
Pure Cycle Corporation
| 10.30 | 10.09 to 10.35 |
Purple Innovation, Inc.
| 0.76 | 0.71 to 0.77 |
QCR Holdings, Inc.
| 66.41 | 64.56 to 66.48 |
Qualys, Inc.
| 140.38 | 134.99 to 140.54 |
Quest Resource Holding Corporation
| 2.14 | 2.04 to 2.20 |
Quidel Corporation
| 27.65 | 26.91 to 28.02 |
QuinStreet, Inc.
| 15.51 | 15.06 to 15.52 |
Radcom Ltd.
| 12.30 | 11.79 to 12.63 |
RadNet, Inc.
| 54.87 | 54.18 to 56.62 |
Rand Capital Corporation
| 15.40 | 15.31 to 15.89 |
Rapid7, Inc.
| 23.22 | 22.75 to 23.40 |
Rave Restaurant Group, Inc.
| 2.55 | 2.45 to 2.60 |
RBB Bancorp
| 16.90 | 16.40 to 17.02 |
RCI Hospitality Holdings, Inc.
| 39.34 | 38.12 to 39.37 |
RCM Technologies, Inc.
| 22.48 | 20.28 to 22.66 |
Reading International Inc
| 1.38 | 1.35 to 1.41 |
Reading International Inc
| 10.10 | 9.70 to 10.68 |
Reality Shares Nasdaq NextGen Economy ETF
| 21.46 | 21.41 to 22.35 |
Regeneron Pharmaceuticals, Inc.
| 511.92 | 507.61 to 516.18 |
REGENXBIO Inc.
| 7.86 | 7.82 to 8.45 |
Renasant Corporation
| 35.47 | 34.43 to 35.50 |
Repligen Corporation
| 120.11 | 115.86 to 120.28 |
Replimune Group, Inc.
| 9.23 | 9.08 to 9.38 |
Republic Bancorp, Inc.
| 70.81 | 68.16 to 70.93 |
Research Frontiers Incorporated
| 1.68 | 1.60 to 1.82 |
ReTo Eco-Solutions, Inc.
| 3.11 | 3.00 to 3.19 |
Rhythm Pharmaceuticals, Inc.
| 62.13 | 61.17 to 62.42 |
Richardson Electronics, Ltd.
| 9.30 | 8.79 to 9.30 |
Rigel Pharmaceuticals, Inc.
| 18.84 | 18.35 to 19.10 |
Rimini Street, Inc.
| 3.14 | 3.02 to 3.16 |
Riverview Bancorp Inc
| 5.50 | 5.34 to 5.50 |
Rocket Pharmaceuticals, Inc.
| 2.63 | 2.56 to 2.73 |
Rockwell Medical, Inc.
| 0.87 | 0.87 to 0.89 |
Rocky Brands, Inc.
| 21.77 | 20.69 to 21.94 |
Ross Stores, Inc.
| 127.87 | 125.30 to 128.47 |
Rush Enterprises, Inc.
| 50.63 | 48.93 to 50.63 |
Rush Enterprises, Inc.
| 51.39 | 49.95 to 51.55 |
Ryanair Holdings plc
| 54.98 | 53.28 to 55.07 |
S&T Bancorp, Inc.
| 37.16 | 35.97 to 37.16 |
S&W Seed Company
| 2.27 | 1.99 to 5.05 |
Sabre Corporation
| 2.72 | 2.57 to 2.73 |
Safety Insurance Group, Inc.
| 79.38 | 77.90 to 79.49 |
Saga Communications, Inc.
| 12.31 | 12.00 to 12.37 |
Sangamo Therapeutics, Inc.
| 0.43 | 0.41 to 0.46 |
Sanofi
| 48.18 | 47.63 to 48.26 |
Sapiens International Corporation N.V.
| 29.00 | 28.13 to 29.01 |
Sarepta Therapeutics, Inc.
| 18.87 | 18.70 to 19.76 |
Savara, Inc.
| 2.16 | 2.03 to 2.18 |
SB Financial Group, Inc.
| 17.47 | 17.21 to 17.80 |
scPharmaceuticals Inc.
| 3.83 | 3.71 to 3.88 |
SCWorx Corp.
| 0.43 | 0.41 to 0.43 |
SCYNEXIS, Inc.
| 0.73 | 0.72 to 0.77 |
Seacoast Banking Corporation of Florida
| 25.77 | 24.93 to 25.79 |
Security National Financial Corporation
| 9.50 | 9.41 to 9.96 |
SEI Investments Company
| 84.73 | 83.35 to 84.80 |
Selective Insurance Group, Inc.
| 87.44 | 84.60 to 87.51 |
SELLAS Life Sciences Group, Inc.
| 1.71 | 1.51 to 1.71 |
SemiLEDS Corporation
| 2.50 | 2.50 to 2.65 |
Seneca Foods Corp.
| 92.67 | 89.50 to 92.71 |
Senmiao Technology Limited
| 0.33 | 0.29 to 0.33 |
Sensus Healthcare, Inc.
| 4.60 | 4.50 to 4.78 |
Seres Therapeutics, Inc.
| 7.42 | 7.17 to 7.62 |
SG Blocks, Inc.
| 0.74 | 0.73 to 0.81 |
Shoe Carnival, Inc.
| 18.79 | 18.45 to 19.38 |
ShotSpotter, Inc.
| 15.54 | 15.00 to 15.59 |
SI-BONE, Inc.
| 16.52 | 15.89 to 16.52 |
Siebert Financial Corp.
| 4.27 | 4.06 to 4.37 |
Sify Technologies Limited
| 4.20 | 4.15 to 4.39 |
Silgan Holdings Inc.
| 54.70 | 53.61 to 54.72 |
Simmons First National Corporation
| 18.62 | 18.18 to 18.62 |
Simulations Plus, Inc.
| 17.07 | 16.84 to 17.52 |
Sinclair Broadcast Group, Inc.
| 13.55 | 13.16 to 13.80 |
Sirius International Insurance Group, Ltd.
| 12.82 | 12.11 to 13.22 |
Sirius XM Holdings Inc.
| 21.91 | 21.32 to 22.20 |
SkyWest, Inc.
| 97.79 | 93.28 to 98.01 |
Sleep Number Corporation
| 6.95 | 6.57 to 7.12 |
SLM Corporation
| 31.70 | 30.96 to 31.73 |
SLM Corporation
| 75.33 | 75.06 to 75.33 |
Solar Capital Ltd.
| 15.95 | 15.80 to 16.15 |
SolarEdge Technologies, Inc.
| 16.06 | 15.75 to 17.14 |
Soligenix, Inc.
| 1.65 | 1.65 to 1.77 |
Sonoma Pharmaceuticals, Inc.
| 2.94 | 2.81 to 2.96 |
Sonos, Inc.
| 10.06 | 9.65 to 10.10 |
Sotherly Hotels Inc.
| 15.59 | 15.59 to 15.59 |
Sound Financial Bancorp, Inc.
| 46.17 | 45.04 to 46.66 |
South State Corporation
| 88.21 | 85.49 to 88.33 |
Southern First Bancshares, Inc.
| 36.37 | 35.36 to 36.54 |
Southern Missouri Bancorp, Inc.
| 52.60 | 50.99 to 52.60 |
SPAR Group, Inc.
| 1.04 | 1.04 to 1.07 |
Sphere 3D Corp.
| 0.52 | 0.52 to 0.58 |
SPS Commerce, Inc.
| 136.65 | 133.80 to 137.09 |
SS&C Technologies Holdings, Inc.
| 80.77 | 78.90 to 80.79 |
STAAR Surgical Company
| 16.68 | 16.19 to 16.73 |
Steel Dynamics, Inc.
| 127.43 | 124.80 to 127.71 |
Steven Madden, Ltd.
| 23.93 | 22.73 to 23.94 |
Stitch Fix, Inc.
| 3.86 | 3.69 to 3.88 |
Strata Skin Sciences, Inc.
| 2.33 | 2.20 to 2.33 |
Strategic Education, Inc.
| 87.04 | 85.40 to 87.13 |
Stratus Properties Inc.
| 17.75 | 17.51 to 19.79 |
Summit State Bank
| 9.80 | 9.50 to 9.89 |
Summit Therapeutics plc
| 20.39 | 19.48 to 20.60 |
SunPower Corporation
| 1.64 | 1.62 to 1.78 |
Sunrun Inc.
| 6.24 | 5.98 to 6.40 |
Superior Group of Companies, Inc.
| 10.03 | 9.64 to 10.06 |
Supernus Pharmaceuticals, Inc.
| 31.99 | 31.46 to 32.49 |
Surgery Partners, Inc.
| 20.20 | 19.22 to 20.21 |
Surmodics, Inc.
| 29.00 | 28.92 to 29.38 |
Sutro Biopharma, Inc.
| 0.80 | 0.76 to 0.84 |
Synchronoss Technologies, Inc.
| 6.00 | 6.00 to 6.35 |
Syndax Pharmaceuticals, Inc.
| 9.19 | 9.11 to 9.57 |
Synopsys, Inc.
| 470.98 | 460.89 to 474.20 |
Synthesis Energy Systems, Inc.
| 0.83 | 0.80 to 0.84 |
T. Rowe Price Group, Inc.
| 93.99 | 91.96 to 94.04 |
Taitron Components Incorporated
| 2.17 | 2.15 to 2.22 |
Tandem Diabetes Care, Inc.
| 20.22 | 19.78 to 20.67 |
Tandy Leather Factory, Inc.
| 3.05 | 3.05 to 3.18 |
Tantech Holdings Ltd.
| 2.06 | 2.05 to 2.15 |
Taoping Inc.
| 4.08 | 3.70 to 4.19 |
TAT Technologies Ltd.
| 27.10 | 26.12 to 27.44 |
TCG BDC, Inc.
| 13.71 | 13.57 to 13.86 |
TD Ameritrade Holding Corporation
| 1.00 | 0.96 to 1.04 |
TechTarget, Inc.
| 7.09 | 6.66 to 7.13 |
Tecnoglass Inc.
| 74.36 | 72.16 to 74.96 |
Tenax Therapeutics, Inc.
| 5.62 | 5.62 to 6.75 |
Tetra Tech, Inc.
| 35.39 | 35.03 to 35.45 |
Texas Roadhouse, Inc.
| 188.59 | 181.67 to 191.83 |
TFS Financial Corporation
| 12.99 | 12.67 to 13.01 |
TG Therapeutics, Inc.
| 36.56 | 35.18 to 36.58 |
The Bank of Princeton
| 30.50 | 29.51 to 30.64 |
The Chefs' Warehouse, Inc.
| 62.88 | 61.51 to 63.21 |
The Descartes Systems Group Inc.
| 100.77 | 98.54 to 101.03 |
The Goodyear Tire & Rubber Company
| 10.15 | 9.97 to 10.27 |
The Hackett Group, Inc.
| 24.15 | 23.41 to 24.15 |
The Hain Celestial Group, Inc.
| 1.62 | 1.59 to 1.68 |
The Intergroup Corporation
| 11.16 | 11.16 to 11.16 |
The Kraft Heinz Company
| 25.92 | 25.62 to 26.08 |
The Lovesac Company
| 18.60 | 17.87 to 18.93 |
The Middleby Corporation
| 143.62 | 138.98 to 143.64 |
The Simply Good Foods Company
| 32.60 | 32.10 to 32.77 |
The Trade Desk, Inc.
| 68.87 | 67.00 to 69.50 |
The York Water Company
| 32.80 | 31.75 to 32.80 |
The9 Limited
| 7.98 | 7.68 to 8.24 |
TherapeuticsMD, Inc.
| 1.11 | 1.08 to 1.16 |
Thunder Bridge Acquisition, Ltd.
| 22.45 | 21.63 to 22.52 |
Tilray, Inc.
| 0.36 | 0.35 to 0.37 |
Titan Machinery Inc.
| 18.91 | 18.32 to 19.04 |
Titan Pharmaceuticals, Inc.
| 4.45 | 4.24 to 4.48 |
T-Mobile US, Inc.
| 226.98 | 222.49 to 227.63 |
Tonix Pharmaceuticals Holding Corp.
| 32.79 | 30.82 to 32.97 |
Tower Semiconductor Ltd.
| 40.11 | 38.90 to 40.40 |
Towne Bank
| 33.93 | 32.67 to 33.94 |
TPI Composites, Inc.
| 1.10 | 1.10 to 1.16 |
TransAct Technologies Incorporated
| 3.67 | 3.46 to 3.76 |
Transcat, Inc.
| 80.27 | 79.12 to 81.30 |
Travelzoo
| 12.27 | 12.00 to 12.50 |
TriCo Bancshares
| 40.41 | 37.96 to 40.44 |
Trinity Biotech plc
| 0.55 | 0.55 to 0.57 |
TripAdvisor, Inc.
| 13.06 | 12.65 to 13.10 |
trivago N.V.
| 3.83 | 3.73 to 3.90 |
TrustCo Bank Corp NY
| 31.72 | 30.72 to 31.72 |
Trustmark Corporation
| 34.89 | 33.84 to 34.92 |
TTEC Holdings, Inc.
| 4.83 | 4.70 to 4.92 |
TuanChe Limited
| 0.80 | 0.78 to 0.83 |
Tuniu Corporation
| 0.81 | 0.79 to 0.85 |
U.S. Auto Parts Network, Inc.
| 0.74 | 0.70 to 0.81 |
U.S. Gold Corp.
| 12.31 | 11.99 to 12.56 |
UFP Technologies, Inc.
| 233.14 | 232.50 to 237.29 |
Ultra Clean Holdings, Inc.
| 19.93 | 19.51 to 20.11 |
UMB Financial Corporation
| 101.70 | 99.10 to 101.82 |
Union Bankshares, Inc.
| 25.65 | 25.09 to 26.35 |
uniQure N.V.
| 13.95 | 13.65 to 14.58 |
United Bankshares, Inc.
| 35.90 | 34.81 to 35.91 |
United Continental Holdings, Inc.
| 76.97 | 71.55 to 77.34 |
United Natural Foods, Inc.
| 22.47 | 21.27 to 22.51 |
United Security Bancshares
| 8.30 | 8.07 to 8.55 |
United States Lime & Minerals, Inc.
| 97.59 | 94.02 to 97.80 |
United Therapeutics Corporation
| 286.39 | 282.62 to 293.44 |
United-Guardian, Inc.
| 8.21 | 8.18 to 8.34 |
Uniti Group Inc.
| 4.19 | 4.03 to 4.20 |
Universal Electronics Inc.
| 6.96 | 6.80 to 7.17 |
Univest Financial Corporation
| 30.14 | 28.77 to 30.16 |
Upland Software, Inc.
| 1.79 | 1.70 to 1.82 |
Upwork Inc.
| 13.07 | 12.82 to 13.30 |
Urban One, Inc.
| 1.49 | 1.37 to 1.49 |
Urban Outfitters, Inc.
| 66.89 | 65.26 to 67.67 |
Utah Medical Products, Inc.
| 54.89 | 52.99 to 54.90 |
UTStarcom Holdings Corp
| 2.30 | 2.30 to 2.31 |
Uxin Limited
| 3.81 | 3.73 to 3.98 |
Valley National Bancorp
| 8.85 | 8.54 to 8.87 |
Valley National Bancorp
| 24.74 | 24.69 to 24.99 |
Valley National Bancorp
| 24.61 | 24.55 to 24.64 |
Value Line, Inc.
| 38.41 | 37.70 to 38.58 |
VanEck Vectors Pharmaceutical ETF
| 87.35 | 86.66 to 87.65 |
Vanguard International Dividend Appreciation ETF
| 87.91 | 86.70 to 87.93 |
Vanguard International High Dividend Yield ETF
| 78.33 | 77.46 to 78.34 |
Vanguard Total International Stock ETF
| 67.12 | 66.25 to 67.14 |
Varex Imaging Corporation
| 7.83 | 7.53 to 7.83 |
Veeco Instruments Inc.
| 19.72 | 19.41 to 19.98 |
VEON Ltd.
| 39.00 | 38.08 to 39.77 |
Vera Bradley, Inc.
| 2.07 | 2.01 to 2.16 |
Veracyte, Inc.
| 26.71 | 25.86 to 26.73 |
Verastem, Inc.
| 4.62 | 4.43 to 4.92 |
Vericel Corporation
| 41.80 | 40.01 to 42.17 |
Verint Systems Inc.
| 16.94 | 16.39 to 17.02 |
Verisk Analytics, Inc.
| 308.41 | 306.02 to 309.65 |
Veritone, Inc.
| 1.22 | 1.22 to 1.30 |
Verrica Pharmaceuticals Inc.
| 0.59 | 0.57 to 0.61 |
Vertex Pharmaceuticals Incorporated
| 443.54 | 439.57 to 445.00 |
Victory Capital Holdings, Inc.
| 61.74 | 60.01 to 62.34 |
VictoryShares International Volatility Wtd ETF
| 49.31 | 49.31 to 49.31 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 69.94 | 69.15 to 69.94 |
VictoryShares US 500 Volatility Wtd ETF
| 86.30 | 85.36 to 86.30 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 48.86 | 48.56 to 48.86 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 55.16 | 54.38 to 55.16 |
Viking Therapeutics, Inc.
| 24.86 | 23.80 to 25.96 |
Village Farms International, Inc.
| 1.05 | 1.02 to 1.08 |
Viomi Technology Co., Ltd
| 1.35 | 1.34 to 1.39 |
Viper Energy Partners LP
| 38.68 | 38.55 to 41.35 |
VistaGen Therapeutics, Inc.
| 1.96 | 1.94 to 2.04 |
VivoPower International PLC
| 3.96 | 3.87 to 4.50 |
Voyager Therapeutics, Inc.
| 2.94 | 2.83 to 2.96 |
vTv Therapeutics Inc.
| 15.18 | 15.18 to 15.18 |
Vuzix Corporation
| 2.79 | 2.67 to 2.88 |
Washington Federal, Inc.
| 28.79 | 28.12 to 28.81 |
Washington Trust Bancorp, Inc.
| 27.62 | 26.66 to 27.63 |
WD-40 Company
| 236.96 | 230.84 to 236.96 |
Weibo Corporation
| 9.28 | 9.27 to 9.44 |
Weight Watchers International Inc
| 303.69 | 298.70 to 303.73 |
WesBanco, Inc.
| 30.98 | 30.02 to 30.98 |
West Bancorporation
| 19.30 | 18.79 to 19.39 |
Westamerica Bancorporation
| 47.61 | 46.19 to 47.61 |
Western New England Bancorp, Inc.
| 8.78 | 8.53 to 8.81 |
Weyco Group, Inc.
| 31.30 | 30.00 to 31.30 |
Wheeler Real Estate Investment Trust, Inc.
| 33.80 | 32.81 to 34.99 |
WhiteHorse Finance, Inc.
| 8.69 | 8.63 to 8.79 |
Willamette Valley Vineyards, Inc.
| 5.50 | 5.11 to 5.80 |
Willamette Valley Vineyards, Inc.
| 3.18 | 3.12 to 3.25 |
WillScot Corporation
| 26.72 | 25.88 to 26.73 |
Winmark Corporation
| 401.75 | 400.99 to 449.59 |
WisdomTree China ex-State-Owned Enterprises Fund
| 33.78 | 33.56 to 33.84 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 26.72 | 26.38 to 26.88 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 46.19 | 45.13 to 46.19 |
Workday, Inc.
| 236.58 | 234.13 to 238.38 |
WSFS Financial Corporation
| 53.34 | 51.60 to 53.38 |
XBiotech Inc.
| 2.59 | 2.50 to 2.63 |
Xcel Brands, Inc
| 1.82 | 1.61 to 1.87 |
Xcel Energy Inc.
| 67.91 | 66.92 to 67.95 |
Xencor, Inc.
| 8.41 | 8.01 to 8.54 |
Xenetic Biosciences, Inc.
| 2.74 | 2.72 to 2.78 |
Xeris Pharmaceuticals, Inc.
| 4.64 | 4.40 to 4.64 |
Xperi Corporation
| 7.77 | 7.61 to 7.82 |
XTL Biopharmaceuticals Ltd.
| 1.02 | 0.86 to 1.15 |
Xunlei Limited
| 4.30 | 4.19 to 4.35 |
Y-mAbs Therapeutics, Inc.
| 4.72 | 4.28 to 4.75 |
Zai Lab Limited
| 36.01 | 35.13 to 36.40 |
Zillow Group, Inc.
| 69.06 | 67.31 to 69.27 |
Zillow Group, Inc.
| 67.48 | 65.71 to 67.93 |
ZK International Group Co., Ltd
| 2.03 | 2.03 to 2.22 |
3D Systems Corporation
| 1.44 | 1.32 to 1.47 |
3M Company
| 147.60 | 143.35 to 147.72 |
A.O Smith Corporation
| 64.14 | 62.26 to 64.15 |
Abbott Laboratories
| 133.26 | 132.11 to 133.47 |
AbbVie Inc.
| 183.76 | 182.30 to 185.80 |
Abercrombie & Fitch Company
| 76.76 | 75.05 to 77.43 |
Aberdeen Japan Equity Fund, Inc.
| 7.05 | 6.94 to 7.09 |
ABM Industries Incorporated
| 44.68 | 43.46 to 44.71 |
Acadia Realty Trust
| 19.12 | 18.76 to 19.21 |
Accenture plc
| 295.00 | 284.23 to 295.33 |
Acco Brands Corporation
| 3.46 | 3.35 to 3.47 |
ADT Inc.
| 8.29 | 8.16 to 8.29 |
AdvanSix Inc.
| 23.67 | 23.07 to 23.71 |
Advent Claymore Convertible Securities and Income Fund
| 11.67 | 11.56 to 11.69 |
Aegon NV
| 6.76 | 6.64 to 6.76 |
Aerohive Networks, Inc.
| 1.67 | 1.60 to 1.72 |
AGCO Corporation
| 100.55 | 98.63 to 103.10 |
Air Lease Corporation
| 56.43 | 55.13 to 56.51 |
Air Products and Chemicals, Inc.
| 273.18 | 266.54 to 273.37 |
Alaska Air Group, Inc.
| 47.73 | 45.48 to 48.35 |
Albemarle Corporation
| 57.82 | 55.90 to 57.97 |
Alibaba Group Holding Limited
| 113.09 | 111.26 to 113.09 |
Allegion plc
| 142.45 | 137.33 to 142.61 |
Allete, Inc.
| 63.80 | 63.45 to 63.94 |
Alliance National Municipal Income Fund Inc
| 10.20 | 10.19 to 10.23 |
AllianceBernstein Holding L.P.
| 39.90 | 39.63 to 40.76 |
AllianzGI Diversified Income & Convertible Fund
| 22.02 | 21.82 to 22.08 |
AllianzGI Equity & Convertible Income Fund
| 23.07 | 22.84 to 23.14 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.14 | 12.04 to 12.14 |
Allison Transmission Holdings, Inc.
| 92.73 | 90.28 to 93.01 |
Allstate Corporation (The)
| 198.33 | 194.84 to 198.43 |
Altice USA, Inc.
| 2.04 | 1.96 to 2.07 |
Ambev S.A.
| 2.42 | 2.40 to 2.44 |
AMC Entertainment Holdings, Inc.
| 2.99 | 2.93 to 3.01 |
Ameren Corporation
| 96.01 | 95.21 to 96.41 |
Ameresco, Inc.
| 14.37 | 14.08 to 15.04 |
America Movil, S.A.B. de C.V.
| 17.00 | 16.88 to 17.12 |
American Axle & Manufacturing Holdings, Inc.
| 4.10 | 3.95 to 4.14 |
American Eagle Outfitters, Inc.
| 9.70 | 9.46 to 9.79 |
American Homes 4 Rent
| 36.80 | 36.46 to 37.06 |
American Midstream Partners, LP
| 32.74 | 32.23 to 32.74 |
American Vanguard Corporation
| 3.88 | 3.68 to 3.99 |
Americold Realty Trust
| 16.93 | 16.66 to 17.00 |
Ampco-Pittsburgh Corporation
| 2.87 | 2.86 to 3.02 |
AMTEK, Inc.
| 177.28 | 174.47 to 177.48 |
Antero Midstream Partners LP
| 18.37 | 18.28 to 18.57 |
Aon plc
| 359.95 | 353.44 to 360.38 |
Apollo Commercial Real Estate Finance
| 9.85 | 9.72 to 9.88 |
AptarGroup, Inc.
| 153.79 | 149.49 to 153.94 |
Aptiv PLC
| 66.51 | 65.03 to 66.71 |
ArcelorMittal
| 30.55 | 29.86 to 30.56 |
Archrock, Inc.
| 24.36 | 24.16 to 25.12 |
Arcosa, Inc.
| 86.83 | 84.14 to 86.87 |
Arcus Biosciences, Inc.
| 8.63 | 8.38 to 8.75 |
Ares Management Corporation
| 165.35 | 160.82 to 166.46 |
Argan, Inc.
| 208.55 | 200.00 to 209.34 |
Arista Networks, Inc.
| 91.95 | 85.58 to 92.38 |
Arlington Asset Investment Corp
| 23.41 | 22.88 to 23.84 |
Armstrong World Industries Inc
| 156.32 | 151.48 to 156.47 |
Arthur J. Gallagher & Co.
| 324.12 | 319.84 to 324.53 |
ASGN Incorporated
| 49.17 | 48.09 to 49.19 |
Ashland Global Holdings Inc.
| 50.01 | 48.42 to 50.17 |
Aspen Aerogels, Inc.
| 5.82 | 5.64 to 5.92 |
Associated Capital Group, Inc.
| 37.23 | 37.21 to 37.71 |
Assurant, Inc.
| 199.68 | 194.69 to 199.73 |
Astrazeneca PLC
| 70.64 | 69.93 to 70.71 |
Aurora Cannabis Inc.
| 3.91 | 3.87 to 4.11 |
AutoZone, Inc.
| 3709.54 | 3642.31 to 3727.43 |
Avanos Medical, Inc.
| 12.11 | 11.75 to 12.13 |
Avery Dennison Corporation
| 179.38 | 175.50 to 179.73 |
Avista Corporation
| 38.19 | 37.64 to 38.22 |
Axalta Coating Systems Ltd.
| 29.60 | 28.80 to 29.63 |
AZZ Inc.
| 88.88 | 86.67 to 89.09 |
Babcock
| 0.94 | 0.92 to 0.99 |
Badger Meter, Inc.
| 246.59 | 243.04 to 246.59 |
Bain Capital Specialty Finance, Inc.
| 14.73 | 14.59 to 14.92 |
Banc of California, Inc.
| 13.91 | 13.57 to 14.00 |
Banco Bilbao Viscaya Argentaria S.A.
| 14.90 | 14.63 to 14.90 |
Banco De Chile
| 29.15 | 28.89 to 29.51 |
Banco Santander Chile
| 23.66 | 23.44 to 23.91 |
Bank of Hawaii Corporation
| 66.77 | 64.81 to 66.82 |
Bank Of Montreal
| 105.32 | 104.08 to 105.38 |
BankUnited, Inc.
| 34.50 | 33.33 to 34.51 |
Barclays PLC
| 17.60 | 17.22 to 17.60 |
Barings BDC, Inc.
| 8.95 | 8.88 to 9.03 |
Barnes & Noble Education, Inc
| 11.59 | 10.74 to 11.66 |
Baxter International Inc.
| 29.99 | 29.32 to 30.10 |
BCE, Inc.
| 21.88 | 21.62 to 21.93 |
Becton, Dickinson and Company
| 169.72 | 167.50 to 170.64 |
Berkshire Hathaway Inc.
| 732467.80 | 723000.00 to 732514.90 |
Berkshire Hathaway Inc.
| 487.77 | 481.72 to 488.50 |
Berkshire Hills Bancorp, Inc.
| 24.62 | 23.63 to 24.63 |
Best Buy Co., Inc.
| 66.37 | 64.65 to 66.86 |
BHP Group Limited
| 46.83 | 45.74 to 46.88 |
Biohaven Pharmaceutical Holding Company Ltd.
| 14.46 | 14.09 to 14.70 |
Black Hills Corporation
| 57.00 | 56.00 to 57.11 |
Black Stone Minerals, L.P.
| 12.95 | 12.92 to 13.34 |
BlackRock California Municipal Income Trust
| 10.78 | 10.73 to 10.84 |
Blackrock Core Bond Trust
| 9.65 | 9.60 to 9.69 |
Blackrock Corporate High Yield Fund, Inc.
| 9.62 | 9.60 to 9.69 |
Blackrock Debt Strategies Fund, Inc.
| 10.43 | 10.40 to 10.48 |
Blackrock Enhanced Equity Dividend Trust
| 8.57 | 8.51 to 8.60 |
Blackrock Global
| 12.24 | 12.20 to 12.30 |
Blackrock Global
| 11.07 | 11.00 to 11.08 |
Blackrock Health Sciences Trust
| 35.58 | 35.30 to 35.70 |
BLACKROCK INTERNATIONAL, LTD.
| 5.65 | 5.58 to 5.65 |
BlackRock Long-Term Municipal Advantage Trust
| 8.98 | 8.95 to 9.02 |
Blackrock MuniAssets Fund, Inc.
| 10.19 | 10.18 to 10.26 |
Blackrock Municipal Income Quality Trust
| 10.39 | 10.34 to 10.43 |
BlackRock Municipal Income Trust
| 9.51 | 9.49 to 9.54 |
BlackRock Municipal Income Trust II
| 9.83 | 9.82 to 9.91 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.25 | 10.23 to 10.30 |
Blackrock MuniHoldings Fund, Inc.
| 11.08 | 11.07 to 11.17 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 9.71 | 9.69 to 9.74 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 9.49 | 9.48 to 9.54 |
Blackrock MuniVest Fund II, Inc.
| 10.10 | 10.07 to 10.20 |
Blackrock MuniYield Fund, Inc.
| 9.97 | 9.94 to 10.01 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.01 | 11.00 to 11.09 |
Blackrock MuniYield New York Quality Fund, Inc.
| 9.43 | 9.42 to 9.51 |
Blackrock MuniYield Pennsylvania Quality Fund
| 10.74 | 10.71 to 10.77 |
Blackrock MuniYield Quality Fund II, Inc.
| 9.51 | 9.48 to 9.54 |
Blackrock MuniYield Quality Fund III, Inc.
| 10.42 | 10.39 to 10.45 |
Blackrock MuniYield Quality Fund, Inc.
| 10.97 | 10.92 to 10.98 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 9.62 | 9.61 to 9.67 |
BlackRock, Inc.
| 986.30 | 966.48 to 986.45 |
Boeing Company (The)
| 201.31 | 197.47 to 202.20 |
Boise Cascade, L.L.C.
| 89.01 | 85.70 to 89.11 |
Boot Barn Holdings, Inc.
| 157.30 | 154.83 to 162.58 |
Booz Allen Hamilton Holding Corporation
| 100.69 | 99.61 to 101.89 |
BorgWarner Inc.
| 32.75 | 32.24 to 32.88 |
Boston Beer Company, Inc. (The)
| 197.68 | 190.98 to 197.75 |
Boston Scientific Corporation
| 102.36 | 100.90 to 102.39 |
Box, Inc.
| 34.39 | 33.85 to 34.39 |
BP Prudhoe Bay Royalty Trust
| 0.55 | 0.52 to 0.60 |
Brady Corporation
| 66.92 | 66.27 to 67.05 |
Brandywine Realty Trust
| 4.32 | 4.19 to 4.46 |
Braskem S.A.
| 3.46 | 3.43 to 3.52 |
Bright Horizons Family Solutions Inc.
| 122.77 | 118.39 to 122.84 |
Bright Scholar Education Holdings Limited
| 1.75 | 1.65 to 1.75 |
BrightView Holdings, Inc.
| 15.83 | 15.51 to 15.86 |
Bristol-Myers Squibb Company
| 46.92 | 46.32 to 47.18 |
Broadridge Financial Solutions, Inc.
| 240.36 | 236.27 to 240.50 |
Brookfield Asset Management Inc
| 54.01 | 52.77 to 54.55 |
Brookfield Infrastructure Partners LP
| 32.67 | 32.33 to 33.02 |
Brown Forman Corporation
| 27.03 | 26.24 to 27.21 |
Brown Forman Corporation
| 26.48 | 25.61 to 26.64 |
Burlington Stores, Inc.
| 222.85 | 218.52 to 223.77 |
Byline Bancorp, Inc.
| 25.52 | 24.93 to 25.61 |
CABCO Series 2004-101 Trust
| 17.07 | 16.94 to 17.15 |
Cable One, Inc.
| 127.49 | 121.37 to 127.83 |
Cabot Corporation
| 74.57 | 72.92 to 74.61 |
Caleres, Inc.
| 12.55 | 12.09 to 12.68 |
Camden Property Trust
| 116.26 | 114.65 to 117.50 |
Campbell Soup Company
| 32.01 | 31.62 to 32.25 |
Canada Goose Holdings Inc.
| 11.33 | 11.02 to 11.34 |
Canadian National Railway Company
| 102.28 | 101.29 to 102.66 |
Canadian Pacific Railway Limited
| 79.83 | 79.07 to 80.43 |
Cango Inc.
| 4.10 | 4.10 to 4.50 |
Canopy Growth Corporation
| 1.19 | 1.16 to 1.24 |
Capri Holdings Limited
| 16.78 | 16.22 to 16.90 |
Carlisle Companies Incorporated
| 364.26 | 352.23 to 365.06 |
Carriage Services, Inc.
| 44.14 | 43.38 to 44.26 |
Carter's, Inc.
| 30.36 | 29.36 to 30.55 |
Carvana Co.
| 320.08 | 308.33 to 323.38 |
CBIZ, Inc.
| 69.31 | 66.64 to 69.36 |
Cedar Fair, L.P.
| 30.49 | 29.54 to 30.59 |
Celanese Corporation
| 54.60 | 52.51 to 54.74 |
Cementos Pacasmayo S.A.A.
| 5.84 | 5.76 to 5.85 |
Cemex S.A.B. de C.V.
| 6.79 | 6.63 to 6.80 |
Centene Corporation
| 53.40 | 52.93 to 54.65 |
CenterPoint Energy, Inc.
| 36.27 | 35.86 to 36.31 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.25 | 7.20 to 7.28 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 8.09 | 7.96 to 8.17 |
Central Puerto S.A.
| 11.52 | 11.36 to 11.92 |
CGI Inc.
| 106.07 | 104.67 to 106.25 |
Chatham Lodging Trust (REIT)
| 7.02 | 6.85 to 7.05 |
Chemed Corp.
| 551.58 | 549.50 to 553.33 |
Chemours Company (The)
| 10.60 | 10.14 to 10.67 |
China Telecom Corp Ltd
| 28.27 | 27.51 to 28.29 |
Choice Hotels International, Inc.
| 123.72 | 120.28 to 123.72 |
Chubb Limited
| 288.19 | 283.38 to 288.46 |
Church & Dwight Company, Inc.
| 96.95 | 95.52 to 97.11 |
Ciena Corporation
| 75.44 | 73.55 to 75.72 |
Cinemark Holdings Inc
| 31.06 | 30.37 to 31.86 |
Citizens, Inc.
| 3.44 | 3.38 to 3.70 |
Civeo Corporation
| 21.79 | 21.58 to 22.25 |
Clearwater Paper Corporation
| 26.90 | 26.23 to 26.95 |
Cleveland-Cliffs Inc.
| 6.92 | 6.72 to 6.99 |
Clipper Realty Inc.
| 3.89 | 3.79 to 3.93 |
Clorox Company (The)
| 122.30 | 120.71 to 122.49 |
CMS Energy Corporation
| 69.87 | 69.22 to 69.98 |
CNA Financial Corporation
| 45.81 | 45.07 to 45.82 |
CNO Financial Group, Inc.
| 38.18 | 37.23 to 38.20 |
Coca Cola Femsa S.A.B. de C.V.
| 95.31 | 93.33 to 97.04 |
Coca-Cola Company (The)
| 69.74 | 69.02 to 69.81 |
Cohen & Steers Inc
| 76.01 | 73.53 to 76.08 |
Cohen & Steers Total Return Realty Fund, Inc.
| 11.99 | 11.79 to 12.03 |
Colgate-Palmolive Company
| 88.67 | 87.39 to 88.71 |
Colonial Investment Grade Municipal Trust
| 7.58 | 7.56 to 7.59 |
Comerica Incorporated
| 57.36 | 55.93 to 57.47 |
Community Bank System, Inc.
| 55.81 | 53.74 to 55.85 |
Community Health Systems, Inc.
| 3.36 | 3.25 to 3.40 |
Compania Cervecerias Unidas, S.A.
| 12.58 | 12.47 to 12.67 |
Compass Diversified Holdings
| 6.41 | 6.21 to 6.54 |
Compass Minerals International, Inc.
| 19.81 | 18.87 to 19.91 |
ConAgra Brands, Inc.
| 21.61 | 21.27 to 21.78 |
Concord Medical Services Holdings Limited
| 5.80 | 5.62 to 6.47 |
Consolidated Edison Inc
| 101.15 | 100.64 to 102.47 |
Constellation Brands Inc
| 163.30 | 160.48 to 163.58 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 4.29 | 4.15 to 4.40 |
Cooper-Standard Holdings Inc.
| 19.88 | 19.32 to 20.50 |
Copa Holdings, S.A.
| 102.65 | 99.32 to 103.55 |
CoreCivic, Inc.
| 20.49 | 20.08 to 20.58 |
Corporacion America Airports SA
| 19.67 | 19.50 to 19.84 |
Coty Inc.
| 4.82 | 4.69 to 4.84 |
CPB Inc.
| 26.90 | 26.00 to 26.94 |
Crawford & Company
| 10.72 | 10.36 to 10.81 |
CRH PLC
| 89.93 | 86.83 to 89.93 |
Cross Timbers Royalty Trust
| 9.70 | 9.66 to 9.80 |
CrossAmerica Partners LP
| 21.41 | 21.15 to 21.68 |
CubeSmart
| 42.89 | 42.32 to 42.98 |
Cullen/Frost Bankers, Inc.
| 126.51 | 123.76 to 126.73 |
Culp, Inc.
| 3.78 | 3.75 to 4.12 |
Cummins Inc.
| 316.34 | 307.91 to 316.68 |
DAQO New Energy Corp.
| 14.04 | 13.66 to 14.16 |
DaVita Inc.
| 136.34 | 135.13 to 137.83 |
Deckers Outdoor Corporation
| 100.44 | 97.48 to 101.13 |
Delta Air Lines, Inc.
| 48.25 | 45.28 to 48.43 |
Deutsche Bank AG
| 27.80 | 27.26 to 27.82 |
Diageo plc
| 100.30 | 99.27 to 100.59 |
Dick's Sporting Goods Inc
| 175.79 | 170.73 to 176.71 |
Dillard's, Inc.
| 403.31 | 397.03 to 405.54 |
Dolby Laboratories
| 72.98 | 71.82 to 73.00 |
Dominion Energy, Inc.
| 55.88 | 54.25 to 56.00 |
Domino's Pizza Inc
| 457.61 | 445.00 to 458.07 |
Donaldson Company, Inc.
| 69.12 | 67.71 to 69.17 |
DoubleLine Income Solutions Fund
| 12.08 | 12.01 to 12.08 |
DoubleLine Opportunistic Credit Fund
| 15.43 | 15.41 to 15.53 |
Dover Corporation
| 177.53 | 173.05 to 177.81 |
DRDGOLD Limited
| 14.10 | 13.80 to 14.51 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.58 | 5.57 to 5.60 |
Dreyfus Strategic Municipals, Inc.
| 5.80 | 5.78 to 5.81 |
DTE Energy Company
| 134.04 | 133.29 to 134.42 |
DTE Energy Company
| 21.16 | 21.13 to 21.24 |
Duff & Phelps Global Utility Income Fund Inc.
| 12.12 | 12.05 to 12.18 |
Duff & Phelps Utilities Income, Inc.
| 9.70 | 9.66 to 9.73 |
Duke Energy Corporation
| 116.97 | 115.78 to 117.29 |
Duke Energy Corporation
| 23.95 | 23.95 to 24.04 |
DXC Technology Company
| 14.63 | 14.17 to 14.69 |
Dynagas LNG Partners LP
| 3.60 | 3.57 to 3.69 |
Dynex Capital, Inc.
| 12.01 | 11.76 to 12.04 |
Eagle Materials Inc
| 201.50 | 195.79 to 201.97 |
Eagle Point Credit Company Inc.
| 7.48 | 7.43 to 7.54 |
Eagle Point Credit Company Inc.
| 24.47 | 24.35 to 24.59 |
Eastman Chemical Company
| 75.01 | 72.97 to 75.15 |
Eastman Kodak Company
| 5.72 | 5.62 to 5.81 |
Eaton Vance Corporation
| 13.51 | 13.38 to 13.53 |
Eaton Vance Corporation
| 8.36 | 8.29 to 8.36 |
Eaton Vance Enhance Equity Income Fund
| 20.14 | 20.03 to 20.25 |
Eaton Vance Enhanced Equity Income Fund II
| 23.17 | 22.90 to 23.17 |
Eaton Vance Floating Rate Income Trust
| 12.14 | 12.12 to 12.20 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.01 | 18.00 to 18.13 |
Eaton Vance Municipal Income Trust
| 16.16 | 16.11 to 16.16 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.71 | 8.66 to 8.74 |
Eaton Vance Senior Floating-Rate Fund
| 11.80 | 11.78 to 11.84 |
Eaton Vance Senior Income Trust
| 5.62 | 5.60 to 5.65 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 26.00 | 25.68 to 26.02 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 20.01 | 19.81 to 20.03 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 14.99 | 14.85 to 15.06 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.49 | 8.40 to 8.54 |
Ecolab Inc.
| 265.95 | 259.67 to 266.19 |
Edison International
| 50.16 | 49.28 to 50.67 |
Edwards Lifesciences Corporation
| 75.32 | 73.38 to 75.69 |
El Paso Electric Company
| 29.07 | 28.79 to 29.66 |
Elanco Animal Health Incorporated
| 13.35 | 13.16 to 13.50 |
Elastic N.V.
| 82.12 | 79.98 to 83.44 |
Embotelladora Andina S.A.
| 20.16 | 20.16 to 20.16 |
Embotelladora Andina S.A.
| 24.65 | 24.21 to 25.51 |
Emergent Biosolutions, Inc.
| 6.52 | 6.15 to 6.68 |
Employers Holdings Inc
| 47.59 | 46.63 to 47.60 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 26.88 | 26.58 to 28.12 |
Enbridge Inc
| 44.93 | 44.74 to 45.40 |
Encompass Health Corporation
| 120.22 | 118.79 to 120.41 |
Endava plc
| 13.81 | 13.42 to 14.02 |
Enel Chile S.A.
| 3.56 | 3.50 to 3.59 |
Energizer Holdings, Inc.
| 20.31 | 19.76 to 20.52 |
Energizer Holdings, Inc.
| 24.07 | 23.05 to 24.15 |
Energy Transfer L.P.
| 17.64 | 17.52 to 18.00 |
Enersys
| 82.81 | 80.82 to 82.96 |
EnPro Industries
| 187.25 | 179.64 to 187.68 |
Entergy Arkansas, LLC
| 20.36 | 20.30 to 20.51 |
Entergy Corporation
| 82.61 | 81.24 to 82.67 |
Entergy Louisiana, Inc.
| 19.98 | 19.96 to 20.04 |
Entergy Mississippi, LLC
| 20.47 | 20.38 to 20.49 |
Entergy New Orleans, LLC
| 20.34 | 20.34 to 20.34 |
Entergy New Orleans, LLC
| 21.58 | 21.52 to 21.64 |
Enterprise Products Partners L.P.
| 30.88 | 30.74 to 31.63 |
EPAM Systems, Inc.
| 168.01 | 161.53 to 168.21 |
Equifax, Inc.
| 255.08 | 247.20 to 255.42 |
Equity Residential
| 69.06 | 68.40 to 69.87 |
European Equity Fund, Inc. (The)
| 9.95 | 9.90 to 9.95 |
Eversource Energy
| 63.37 | 62.77 to 63.77 |
Evertec, Inc.
| 36.11 | 35.51 to 36.15 |
Exelon Corporation
| 43.20 | 42.76 to 43.29 |
Extra Space Storage Inc
| 148.97 | 146.44 to 149.24 |
FactSet Research Systems Inc.
| 437.03 | 430.20 to 445.83 |
Federal Agricultural Mortgage Corporation
| 136.00 | 135.00 to 136.00 |
Ferrari N.V.
| 461.08 | 453.22 to 461.17 |
FGL Holdings
| 32.07 | 31.16 to 32.07 |
First BanCorp.
| 20.30 | 19.54 to 20.32 |
First Commonwealth Financial Corporation
| 15.87 | 15.32 to 15.89 |
FirstEnergy Corp.
| 40.32 | 39.94 to 40.41 |
Five Point Holdings, LLC
| 5.53 | 5.34 to 5.60 |
Flotek Industries, Inc.
| 14.28 | 13.95 to 14.56 |
Flowers Foods, Inc.
| 16.19 | 15.82 to 16.22 |
Flowserve Corporation
| 46.43 | 45.11 to 46.55 |
Fomento Economico Mexicano S.A.B. de C.V.
| 100.63 | 98.94 to 101.03 |
Fortis Inc.
| 47.58 | 47.08 to 47.65 |
Fortive Corporation
| 70.32 | 68.87 to 70.34 |
Franco-Nevada Corporation
| 167.25 | 166.01 to 170.13 |
Franklin Covey Company
| 22.57 | 22.25 to 22.75 |
Fresenius Medical Care Corporation
| 27.14 | 26.78 to 27.18 |
Fresh Del Monte Produce, Inc.
| 33.08 | 32.63 to 33.42 |
FS KKR Capital Corp.
| 20.28 | 20.01 to 20.59 |
FTI Consulting, Inc.
| 161.12 | 158.43 to 161.27 |
Gabelli Dividend
| 24.91 | 24.74 to 24.98 |
Gabelli Equity Trust, Inc. (The)
| 5.76 | 5.71 to 5.79 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 12.85 | 12.64 to 12.86 |
Gabelli Multi-Media Trust Inc. (The)
| 3.97 | 3.92 to 3.97 |
Gamestop Corporation
| 22.82 | 22.45 to 23.33 |
Garrett Motion Inc.
| 9.72 | 9.62 to 10.05 |
Gartner, Inc.
| 398.50 | 391.77 to 398.52 |
Genco Shipping & Trading Limited
| 12.96 | 12.91 to 13.36 |
General Mills, Inc.
| 53.47 | 52.83 to 53.77 |
General Motors Company
| 48.52 | 47.64 to 48.58 |
Genesco Inc.
| 21.00 | 20.89 to 22.20 |
Genpact Limited
| 41.50 | 40.62 to 41.66 |
Genuine Parts Company
| 121.29 | 119.10 to 121.42 |
Geo Group Inc (The)
| 23.45 | 22.73 to 23.61 |
Georgia Power Company
| 20.87 | 20.70 to 20.97 |
Getty Realty Corporation
| 29.27 | 28.60 to 29.30 |
Gildan Activewear, Inc.
| 47.22 | 46.11 to 47.32 |
GlaxoSmithKline PLC
| 38.26 | 37.80 to 38.31 |
Global Medical REIT Inc.
| 6.27 | 6.13 to 6.28 |
Global Net Lease, Inc.
| 7.64 | 7.47 to 7.66 |
Global Payments Inc.
| 76.35 | 74.86 to 77.21 |
Globant S.A.
| 88.42 | 86.02 to 88.50 |
Globus Medical, Inc.
| 57.81 | 56.83 to 57.87 |
GoDaddy Inc.
| 177.20 | 173.43 to 177.22 |
Gorman-Rupp Company (The)
| 36.20 | 34.97 to 36.30 |
Granite Real Estate Inc.
| 50.10 | 50.10 to 50.58 |
Graphic Packaging Holding Company
| 21.55 | 20.92 to 21.58 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 217.93 | 212.56 to 218.06 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 301.83 | 298.76 to 303.57 |
Grupo Aval Acciones y Valores S.A.
| 2.82 | 2.82 to 2.90 |
Grupo Supervielle S.A.
| 10.50 | 10.26 to 10.71 |
Guggenheim Strategic Opportunities Fund
| 14.58 | 14.51 to 14.60 |
Guggenheim Taxable Municipal Managed Duration Trst
| 14.84 | 14.70 to 15.02 |
H&R Block, Inc.
| 55.33 | 55.17 to 56.16 |
H. B. Fuller Company
| 56.18 | 54.21 to 56.19 |
Hamilton Beach Brands Holding Company
| 17.38 | 16.45 to 17.43 |
Hanesbrands Inc.
| 4.47 | 4.26 to 4.48 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 25.58 | 25.23 to 25.88 |
Harley-Davidson, Inc.
| 23.54 | 22.90 to 23.63 |
Harmony Gold Mining Company Limited
| 14.56 | 14.16 to 14.84 |
Harte-Hanks, Inc.
| 3.51 | 3.24 to 5.39 |
Hartford Financial Services Group, Inc. (The)
| 127.43 | 125.41 to 127.53 |
Haverty Furniture Companies, Inc.
| 19.90 | 19.37 to 20.20 |
Hawaiian Electric Industries, Inc.
| 10.79 | 10.36 to 10.79 |
HCI Group, Inc.
| 149.43 | 145.30 to 149.94 |
HDFC Bank Limited
| 74.98 | 73.54 to 74.99 |
Herc Holdings Inc.
| 117.09 | 112.24 to 117.76 |
Heritage Insurance Holdings, Inc.
| 23.26 | 22.11 to 23.30 |
Hertz Global Holdings, Inc
| 6.42 | 5.95 to 6.52 |
Hess Midstream Partners LP
| 38.03 | 37.87 to 38.96 |
Hillenbrand Inc
| 19.24 | 18.72 to 19.40 |
Hilltop Holdings Inc.
| 29.87 | 29.22 to 29.89 |
HNI Corporation
| 47.46 | 45.92 to 47.50 |
Home Depot, Inc. (The)
| 356.96 | 348.77 to 357.07 |
Honda Motor Company, Ltd.
| 28.70 | 28.42 to 28.70 |
Honeywell International Inc.
| 224.74 | 221.74 to 225.00 |
Horace Mann Educators Corporation
| 43.18 | 41.95 to 43.21 |
HP Inc.
| 23.91 | 23.46 to 24.01 |
HSBC Holdings plc
| 58.93 | 58.14 to 59.02 |
HubSpot, Inc.
| 536.51 | 527.74 to 543.01 |
Huntsman Corporation
| 10.51 | 10.14 to 10.56 |
HUYA Inc.
| 3.72 | 3.63 to 3.73 |
Hyster-Yale Materials Handling, Inc.
| 38.62 | 37.67 to 38.85 |
ICICI Bank Limited
| 32.73 | 32.38 to 32.73 |
IDACORP, Inc.
| 115.69 | 113.19 to 115.74 |
IDEX Corporation
| 172.72 | 170.26 to 173.92 |
Illinois Tool Works Inc.
| 244.20 | 239.56 to 244.40 |
Independence Realty Trust, Inc.
| 17.76 | 17.55 to 17.95 |
India Fund, Inc. (The)
| 16.03 | 15.88 to 16.04 |
Infosys Limited
| 18.10 | 17.84 to 18.10 |
ING Group, N.V.
| 20.74 | 20.42 to 20.75 |
Ingersoll-Rand plc (Ireland)
| 81.93 | 79.81 to 82.07 |
Ingevity Corporation
| 42.26 | 40.63 to 42.33 |
Ingredion Incorporated
| 139.23 | 137.21 to 139.59 |
Insperity, Inc.
| 60.01 | 58.97 to 60.35 |
Inspire Medical Systems, Inc.
| 129.99 | 125.48 to 131.33 |
Integer Holdings Corporation
| 119.07 | 116.14 to 119.15 |
Intercontinental Hotels Group
| 112.94 | 109.79 to 113.02 |
International Flavors & Fragrances, Inc.
| 73.76 | 72.64 to 74.18 |
International Paper Company
| 46.09 | 44.76 to 46.15 |
Intrepid Potash, Inc
| 35.95 | 35.72 to 37.43 |
Invesco California Value Municipal Income Trust
| 10.16 | 10.12 to 10.23 |
Invesco Municipal Income Opportunities Trust
| 5.65 | 5.64 to 5.70 |
Invesco Municipal Opportunity Trust
| 9.05 | 9.04 to 9.08 |
Invesco Municipal Trust
| 9.10 | 9.08 to 9.11 |
Invesco Quality Municipal Income Trust
| 9.31 | 9.29 to 9.35 |
Invesco Senior Income Trust
| 3.63 | 3.60 to 3.64 |
Invesco Trust for Investment Grade Municipals
| 9.45 | 9.41 to 9.45 |
Invesco Value Municipal Income Trust
| 11.58 | 11.57 to 11.63 |
IRSA Inversiones Y Representaciones S.A.
| 13.99 | 13.46 to 14.29 |
J. Jill, Inc.
| 13.85 | 13.53 to 14.27 |
J.M. Smucker Company (The)
| 97.33 | 96.26 to 98.60 |
James Hardie Industries plc.
| 24.52 | 23.56 to 24.55 |
Janus Henderson Group plc
| 36.67 | 35.76 to 36.89 |
JELD-WEN Holding, Inc.
| 3.91 | 3.53 to 3.94 |
John Hancock Financial Opportunities Fund
| 33.36 | 32.60 to 33.41 |
John Hancock Hedged Equity & Income Fund
| 10.45 | 10.37 to 10.48 |
John Hancock Income Securities Trust
| 11.08 | 11.08 to 11.12 |
John Hancock Pfd Income Fund II
| 15.61 | 15.57 to 15.65 |
John Hancock Preferred Income Fund
| 15.86 | 15.72 to 15.89 |
John Hancock Preferred Income Fund III
| 14.07 | 14.05 to 14.16 |
John Hancock Tax Advantaged Dividend Income Fund
| 22.80 | 22.51 to 22.85 |
Johnson & Johnson
| 151.32 | 149.74 to 151.43 |
K12 Inc
| 147.09 | 143.00 to 149.30 |
Kadant Inc
| 304.39 | 296.04 to 306.26 |
KAR Auction Services, Inc
| 22.61 | 22.12 to 22.62 |
KB Home
| 53.32 | 51.14 to 53.50 |
KBR, Inc.
| 47.63 | 47.54 to 49.00 |
Kellogg Company
| 78.61 | 78.13 to 78.78 |
Kennametal Inc.
| 21.74 | 21.40 to 21.94 |
Keysight Technologies Inc.
| 161.07 | 157.89 to 161.12 |
Kimberly-Clark Corporation
| 130.13 | 128.13 to 130.48 |
Knight Transportation, Inc.
| 44.03 | 42.58 to 44.06 |
Kohl's Corporation
| 8.10 | 7.93 to 8.21 |
Koninklijke Philips N.V.
| 22.68 | 22.19 to 22.69 |
Koppers Holdings Inc.
| 31.79 | 30.90 to 31.80 |
Korea Electric Power Corporation
| 10.38 | 10.22 to 10.38 |
Kronos Worldwide Inc
| 6.05 | 5.86 to 6.07 |
L Brands, Inc.
| 67.03 | 66.31 to 69.29 |
Lamb Weston Holdings, Inc.
| 54.09 | 53.25 to 54.31 |
LATAM Airlines Group S.A.
| 37.90 | 36.64 to 38.11 |
Lazard Global Total Return and Income Fund
| 16.15 | 15.97 to 16.20 |
La-Z-Boy Incorporated
| 38.26 | 37.31 to 38.32 |
Lear Corporation
| 91.03 | 89.30 to 91.38 |
Lee Enterprises, Incorporated
| 6.14 | 6.08 to 6.25 |
Lennar Corporation
| 110.63 | 105.42 to 110.81 |
Lennar Corporation
| 105.55 | 101.06 to 105.70 |
Lennox International, Inc.
| 564.18 | 547.91 to 565.56 |
Liberty All-Star Equity Fund
| 6.59 | 6.51 to 6.60 |
Liberty All-Star Growth Fund, Inc.
| 5.28 | 5.21 to 5.29 |
LightInTheBox Holding Co., Ltd.
| 1.12 | 1.12 to 1.21 |
Lincoln National Corporation
| 32.82 | 31.71 to 32.97 |
Linde plc
| 459.75 | 452.95 to 460.06 |
Lindsay Corporation
| 136.76 | 133.65 to 136.84 |
Lithium Americas Corp.
| 2.56 | 2.47 to 2.58 |
LiveRamp Holdings, Inc.
| 31.36 | 30.12 to 31.40 |
Lloyds Banking Group Plc
| 4.11 | 4.04 to 4.12 |
LMP Capital and Income Fund Inc.
| 15.30 | 15.02 to 15.35 |
Lockheed Martin Corporation
| 472.46 | 468.53 to 482.37 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 11.09 | 10.84 to 11.36 |
Louisiana-Pacific Corporation
| 87.81 | 85.03 to 88.03 |
Lowe's Companies, Inc.
| 218.57 | 211.97 to 218.79 |
Luxfer Holdings PLC
| 11.55 | 11.19 to 11.56 |
LyondellBasell Industries NV
| 57.34 | 56.73 to 58.45 |
Macro Bank Inc.
| 69.06 | 68.36 to 71.20 |
Macy's Inc
| 10.64 | 10.54 to 10.98 |
Maiden Holdings, Ltd.
| 17.00 | 16.77 to 17.10 |
ManpowerGroup
| 38.78 | 38.01 to 38.83 |
Manulife Financial Corp
| 31.31 | 30.54 to 31.32 |
Marcus Corporation (The)
| 17.20 | 16.81 to 17.41 |
Marsh & McLennan Companies, Inc.
| 219.11 | 214.81 to 219.16 |
Martin Marietta Materials, Inc.
| 551.96 | 536.55 to 552.65 |
Masco Corporation
| 62.95 | 60.67 to 63.10 |
Mastercard Incorporated
| 542.35 | 527.65 to 543.09 |
Materion Corporation
| 77.87 | 76.09 to 77.99 |
Matson, Inc.
| 111.70 | 109.03 to 111.81 |
Maximus, Inc.
| 68.57 | 66.64 to 68.63 |
MBIA, Inc.
| 4.37 | 4.10 to 4.38 |
McDonald's Corporation
| 289.52 | 285.87 to 289.52 |
MDU Resources Group, Inc.
| 16.51 | 16.01 to 16.51 |
Medical Properties Trust, Inc.
| 4.44 | 4.33 to 4.48 |
Mednax, Inc
| 13.37 | 12.98 to 13.38 |
Mesabi Trust
| 22.85 | 22.55 to 23.35 |
Mettler-Toledo International, Inc.
| 1163.61 | 1131.61 to 1164.53 |
Mexico Fund, Inc. (The)
| 16.53 | 16.47 to 16.58 |
MFS Intermediate Income Trust
| 2.66 | 2.65 to 2.67 |
Mid-America Apartment Communities, Inc.
| 150.16 | 148.32 to 150.77 |
Miller Industries, Inc.
| 44.40 | 42.91 to 44.41 |
Minerals Technologies Inc.
| 54.41 | 53.10 to 54.52 |
Mitsubishi UFJ Financial Group Inc
| 13.43 | 13.23 to 13.44 |
Mizuho Financial Group, Inc.
| 5.42 | 5.35 to 5.43 |
MOGU Inc.
| 2.12 | 2.05 to 2.12 |
Mohawk Industries, Inc.
| 102.88 | 97.61 to 103.05 |
Molina Healthcare Inc
| 291.14 | 288.82 to 295.99 |
Molson Coors Brewing Company
| 48.05 | 47.41 to 48.34 |
Moody's Corporation
| 476.27 | 467.89 to 476.47 |
Moog Inc.
| 177.80 | 174.83 to 178.47 |
Motorola Solutions, Inc.
| 410.87 | 404.86 to 410.87 |
Movado Group Inc.
| 15.11 | 14.70 to 15.16 |
MSCI Inc
| 555.12 | 539.65 to 555.56 |
Mueller Industries, Inc.
| 76.98 | 73.02 to 77.03 |
Mueller Water Products Inc
| 23.71 | 23.07 to 23.71 |
MuniVest Fund, Inc.
| 6.59 | 6.56 to 6.63 |
Murphy USA Inc.
| 425.21 | 407.38 to 428.97 |
National Bank Holdings Corporation
| 36.80 | 35.61 to 36.82 |
National Health Investors, Inc.
| 72.34 | 71.13 to 72.44 |
National Steel Company
| 1.44 | 1.40 to 1.44 |
National Storage Affiliates Trust
| 32.93 | 32.51 to 33.02 |
Natural Grocers by Vitamin Cottage, Inc.
| 44.03 | 41.31 to 44.34 |
Natural Resource Partners LP
| 95.69 | 95.00 to 99.50 |
Natuzzi, S.p.A.
| 3.29 | 3.25 to 3.53 |
Nelnet, Inc.
| 116.32 | 113.48 to 116.42 |
New Germany Fund, Inc. (The)
| 11.33 | 11.23 to 11.38 |
New Mountain Finance Corporation
| 10.29 | 10.21 to 10.40 |
New York Times Company (The)
| 54.72 | 54.07 to 54.79 |
NewJersey Resources Corporation
| 45.28 | 44.49 to 45.29 |
Nexa Resources S.A.
| 4.78 | 4.66 to 4.96 |
NexPoint Residential Trust, Inc.
| 34.04 | 33.19 to 34.10 |
NextEra Energy, Inc.
| 70.73 | 70.13 to 72.32 |
Nike, Inc.
| 60.78 | 59.44 to 61.29 |
NIO Inc.
| 3.43 | 3.34 to 3.45 |
NL Industries, Inc.
| 6.10 | 5.29 to 6.54 |
Nokia Corporation
| 5.17 | 5.04 to 5.18 |
Nomad Foods Limited
| 17.32 | 17.00 to 17.34 |
North American Construction Group Ltd.
| 16.81 | 16.81 to 17.66 |
Northwest Natural Holding Company
| 40.63 | 39.71 to 40.67 |
NorthWestern Corporation
| 51.73 | 51.21 to 51.75 |
Novo Nordisk A/S
| 69.72 | 68.54 to 70.05 |
NRG Energy, Inc.
| 152.05 | 149.91 to 155.00 |
Nu Skin Enterprises, Inc.
| 7.66 | 7.30 to 7.78 |
Nuveen AMT-Free Municipal Credit Income Fund
| 11.78 | 11.73 to 11.81 |
Nuveen AMT-Free Quality Municipal Income Fund
| 10.82 | 10.76 to 10.84 |
Nuveen Arizona Quality Municipal Income Fund
| 11.55 | 11.53 to 11.65 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.46 | 11.44 to 11.54 |
Nuveen Core Equity Alpha Fund
| 14.79 | 14.65 to 14.82 |
Nuveen Credit Strategies Income Fund
| 5.28 | 5.25 to 5.29 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 13.82 | 13.64 to 13.82 |
Nuveen Floating Rate Income Fund
| 8.28 | 8.26 to 8.28 |
Nuveen Global High Income Fund
| 12.60 | 12.53 to 12.67 |
Nuveen Massachusetts Municipal Income Fund
| 11.69 | 11.57 to 11.74 |
Nuveen Minnesota Quality Municipal Income Fund
| 11.31 | 11.29 to 11.41 |
Nuveen Missouri Quality Municipal Income Fund
| 10.33 | 10.30 to 10.36 |
Nuveen Municipal Credit Income Fund
| 11.76 | 11.74 to 11.80 |
Nuveen Municipal High Income Opportunity Fund
| 10.23 | 10.22 to 10.27 |
Nuveen New Jersey Quality Municipal Income Fund
| 11.25 | 11.25 to 11.29 |
Nuveen New York AMT-Free Quality Municipal
| 9.73 | 9.72 to 9.79 |
Nuveen New York Municipal Value Fund, Inc.
| 8.04 | 7.96 to 8.08 |
Nuveen Preferred and Income Term Fund
| 20.27 | 20.10 to 20.31 |
Nuveen Quality Municipal Income Fund
| 11.18 | 11.17 to 11.21 |
Nuveen Real Estate Fund
| 7.81 | 7.68 to 7.82 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.47 | 13.35 to 13.47 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.10 | 16.80 to 17.10 |
Nuveen Select Maturities Municipal Fund
| 8.99 | 8.99 to 9.02 |
Nuveen Select Tax Free Income Portfolio
| 13.91 | 13.89 to 13.98 |
Olin Corporation
| 19.63 | 18.96 to 19.63 |
Omnicom Group Inc.
| 71.70 | 69.83 to 72.87 |
ONE Gas, Inc.
| 73.65 | 72.13 to 73.67 |
ONEOK, Inc.
| 79.85 | 79.24 to 83.44 |
Ooma, Inc.
| 12.57 | 12.30 to 12.59 |
Oppenheimer Holdings, Inc.
| 64.59 | 61.94 to 64.62 |
Orion Engineered Carbons S.A
| 10.33 | 9.96 to 10.36 |
OUTFRONT Media Inc.
| 15.87 | 15.45 to 15.94 |
Owens Corning Inc
| 135.44 | 130.59 to 135.86 |
Oxford Industries, Inc.
| 40.00 | 39.33 to 41.44 |
Pacific Gas & Electric Co.
| 13.81 | 13.60 to 13.93 |
Packaging Corporation of America
| 188.70 | 184.76 to 189.06 |
Pampa Energia S.A.
| 70.62 | 69.64 to 72.11 |
PAR Technology Corporation
| 65.48 | 62.65 to 65.67 |
Park Electrochemical Corporation
| 13.91 | 13.59 to 14.00 |
Park Hotels & Resorts Inc.
| 10.27 | 9.92 to 10.33 |
Parker-Hannifin Corporation
| 664.22 | 646.51 to 664.56 |
Paycom Software, Inc.
| 232.97 | 229.15 to 233.60 |
Peabody Energy Corporation
| 13.35 | 13.14 to 13.92 |
Pearson, Plc
| 14.55 | 14.14 to 14.56 |
Pembina Pipeline Corp.
| 36.85 | 36.80 to 37.84 |
PennyMac Financial Services, Inc.
| 97.00 | 93.94 to 97.12 |
Pentair plc.
| 99.56 | 96.36 to 99.68 |
Penumbra, Inc.
| 254.46 | 247.46 to 256.53 |
Performance Food Group Company
| 87.23 | 85.49 to 87.33 |
Perrigo Company
| 26.45 | 26.03 to 26.46 |
Phoenix New Media Limited
| 2.03 | 2.00 to 2.04 |
Pimco California Municipal Income Fund II
| 5.32 | 5.30 to 5.33 |
PIMCO California Municipal Income Fund III
| 6.15 | 6.14 to 6.17 |
Pimco Corporate & Income Opportunity Fund
| 13.63 | 13.61 to 13.65 |
Pimco Corporate & Income Stategy Fund
| 12.54 | 12.51 to 12.55 |
PIMCO Dynamic Income Fund
| 18.72 | 18.61 to 18.75 |
Pimco High Income Fund
| 4.75 | 4.71 to 4.77 |
PIMCO Income Strategy Fund
| 8.28 | 8.24 to 8.28 |
PIMCO Income Strategy Fund II
| 7.26 | 7.23 to 7.30 |
PIMCO Municipal Income Fund
| 7.86 | 7.83 to 7.89 |
Pimco Municipal Income Fund II
| 7.39 | 7.35 to 7.42 |
PIMCO Municipal Income Fund III
| 6.74 | 6.73 to 6.78 |
PIMCO New York Municipal Income Fund III
| 5.26 | 5.23 to 5.27 |
Pinnacle West Capital Corporation
| 89.65 | 88.76 to 89.87 |
Pioneer Floating Rate Trust
| 9.71 | 9.67 to 9.73 |
Pioneer Municipal High Income Advantage Trust
| 8.26 | 8.23 to 8.29 |
PLDT Inc.
| 21.29 | 21.06 to 21.61 |
Polaris Industries Inc.
| 40.41 | 38.42 to 40.59 |
Portland General Electric Company
| 41.06 | 40.72 to 41.35 |
PPG Industries, Inc.
| 112.33 | 108.23 to 112.61 |
PPL Corporation
| 34.30 | 33.68 to 34.38 |
Prestige Consumer Healthcare Inc.
| 84.39 | 83.23 to 84.53 |
Primerica, Inc.
| 266.76 | 260.58 to 267.02 |
ProAssurance Corporation
| 22.92 | 22.84 to 22.93 |
Procter & Gamble Company (The)
| 161.03 | 159.00 to 161.19 |
Progressive Corporation (The)
| 266.38 | 262.78 to 267.02 |
Prologis, Inc.
| 107.13 | 104.88 to 107.26 |
PROS Holdings, Inc.
| 14.08 | 13.61 to 14.32 |
Prosperity Bancshares, Inc.
| 69.10 | 67.37 to 69.13 |
Provident Financial Services, Inc
| 16.70 | 16.12 to 16.74 |
PT Telekomunikasi Indonesia, Tbk
| 15.90 | 15.63 to 15.91 |
Public Storage
| 294.76 | 290.56 to 295.28 |
Pure Storage, Inc.
| 53.25 | 50.88 to 53.34 |
Putnam Premier Income Trust
| 3.63 | 3.62 to 3.65 |
PVH Corp.
| 63.29 | 61.72 to 63.67 |
Quad Graphics, Inc
| 5.44 | 5.27 to 5.45 |
Qwest Corporation
| 17.55 | 17.37 to 17.60 |
Qwest Corporation
| 17.58 | 17.46 to 17.82 |
Ralph Lauren Corporation
| 270.55 | 259.30 to 271.92 |
Rayonier Advanced Materials Inc.
| 3.82 | 3.71 to 3.88 |
Rayonier Inc.
| 22.79 | 22.45 to 22.81 |
Redwood Trust, Inc.
| 5.55 | 5.40 to 5.57 |
Regis Corporation
| 20.75 | 20.75 to 21.51 |
Reinsurance Group of America, Incorporated
| 198.20 | 194.32 to 198.67 |
Reinsurance Group of America, Incorporated
| 24.64 | 24.63 to 24.79 |
RELX PLC
| 53.11 | 52.23 to 53.11 |
Republic Services, Inc.
| 250.68 | 247.63 to 250.75 |
Restaurant Brands International Inc.
| 65.94 | 65.41 to 66.49 |
Rio Tinto Plc
| 57.09 | 55.64 to 57.13 |
Ritchie Bros. Auctioneers Incorporated
| 104.29 | 102.38 to 104.68 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 14.39 | 14.30 to 14.57 |
RiverNorth Opportunities Fund, Inc.
| 12.02 | 12.00 to 12.07 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.38 | 8.32 to 8.42 |
RLI Corp.
| 73.67 | 72.15 to 73.71 |
RLJ Lodging Trust
| 7.30 | 7.11 to 7.32 |
Robert Half International Inc.
| 40.36 | 39.61 to 40.57 |
Rogers Corporation
| 67.65 | 65.40 to 67.86 |
Rollins, Inc.
| 57.13 | 56.62 to 57.17 |
Roper Technologies, Inc.
| 566.18 | 558.14 to 566.29 |
Royal Bank Of Canada
| 127.19 | 126.02 to 127.22 |
Royce Micro-Cap Trust, Inc.
| 8.85 | 8.66 to 8.85 |
Royce Value Trust, Inc.
| 14.71 | 14.41 to 14.72 |
RPM International Inc.
| 108.97 | 106.11 to 109.16 |
RPT Realty
| 2.63 | 2.55 to 2.67 |
Ryerson Holding Corporation
| 19.68 | 19.02 to 19.76 |
S&P Global Inc.
| 514.58 | 505.00 to 515.62 |
Sabine Royalty Trust
| 65.22 | 64.57 to 66.66 |
Safe Bulkers, Inc
| 3.72 | 3.70 to 3.79 |
Salesforce.com Inc
| 263.41 | 258.75 to 264.74 |
Sally Beauty Holdings, Inc.
| 8.94 | 8.54 to 8.99 |
San Juan Basin Royalty Trust
| 5.90 | 5.87 to 6.20 |
SAP SE
| 290.80 | 285.49 to 291.10 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 104.21 | 102.00 to 105.50 |
Scudder Municiple Income Trust
| 8.73 | 8.72 to 8.78 |
Sea Limited
| 153.52 | 149.84 to 154.51 |
SEACOR Marine Holdings Inc.
| 5.38 | 5.37 to 5.58 |
Sealed Air Corporation
| 30.79 | 29.95 to 30.80 |
Select Medical Holdings Corporation
| 14.89 | 14.52 to 14.95 |
Sempra Energy
| 75.79 | 74.18 to 75.87 |
Sequans Communications S.A.
| 1.67 | 1.49 to 2.33 |
ServiceMaster Global Holdings, Inc.
| 10.26 | 9.96 to 10.71 |
ServiceNow, Inc.
| 980.40 | 956.83 to 981.33 |
Sherwin-Williams Company (The)
| 343.77 | 331.71 to 344.56 |
Simon Property Group, Inc.
| 159.08 | 155.92 to 159.56 |
Simpson Manufacturing Company, Inc.
| 157.80 | 152.49 to 158.17 |
SiteOne Landscape Supply, Inc.
| 121.01 | 115.31 to 121.18 |
Skyline Champion Corporation
| 62.41 | 59.77 to 62.49 |
Smith & Nephew SNATS, Inc.
| 29.17 | 28.80 to 29.17 |
Snap Inc.
| 7.91 | 7.75 to 8.09 |
Snap-On Incorporated
| 308.33 | 301.82 to 308.40 |
Sociedad Quimica y Minera S.A.
| 32.91 | 31.90 to 32.96 |
Sonoco Products Company
| 43.71 | 42.95 to 43.94 |
Southwest Airlines Company
| 31.88 | 30.72 to 32.08 |
Special Opportunities Fund Inc.
| 15.06 | 14.91 to 15.10 |
Spectrum Brands Holdings, Inc.
| 52.52 | 50.73 to 52.65 |
Spire Inc.
| 74.48 | 73.25 to 74.50 |
Spirit Aerosystems Holdings, Inc.
| 37.11 | 36.93 to 37.28 |
Sprint Corporation
| 17.50 | 16.96 to 17.79 |
Stanley Black & Decker, Inc.
| 65.66 | 63.31 to 65.76 |
Star Group, L.P.
| 11.92 | 11.75 to 11.95 |
Stepan Company
| 54.79 | 53.63 to 54.94 |
STERIS plc
| 236.91 | 234.08 to 237.00 |
Stone Harbor Emerging Markets Income Fund
| 4.97 | 4.96 to 4.99 |
STRATS Trust
| 9.17 | 9.17 to 9.40 |
Stryker Corporation
| 379.16 | 372.48 to 379.49 |
Sturm, Ruger & Company, Inc.
| 35.94 | 35.45 to 37.26 |
Sumitomo Mitsui Financial Group Inc
| 14.75 | 14.55 to 14.77 |
SunCoke Energy, Inc.
| 8.08 | 7.99 to 8.10 |
Sunlands Online Education Group
| 5.80 | 5.78 to 5.90 |
Sunoco LP
| 53.18 | 52.56 to 53.99 |
Sunstone Hotel Investors, Inc.
| 8.72 | 8.48 to 8.80 |
Superior Industries International, Inc.
| 0.31 | 0.30 to 0.33 |
Swiss Helvetia Fund, Inc. (The)
| 6.24 | 6.24 to 6.31 |
Synthetic Fixed-Income Securities, Inc.
| 22.50 | 22.50 to 22.50 |
Takeda Pharmaceutical Company Limited
| 14.72 | 14.56 to 14.75 |
TAL Education Group
| 10.55 | 10.23 to 10.57 |
Target Corporation
| 96.53 | 94.17 to 96.64 |
TCW Strategic Income Fund, Inc.
| 4.90 | 4.88 to 4.91 |
TEGNA Inc.
| 3.30 | 3.15 to 3.33 |
TEGNA Inc.
| 16.71 | 16.48 to 16.84 |
Tekla Healthcare Investors
| 15.14 | 15.09 to 15.33 |
Tekla Healthcare Opportunies Fund
| 17.77 | 17.75 to 18.18 |
Tekla Life Sciences Investors
| 12.47 | 12.34 to 12.61 |
Tekla World Healthcare Fund
| 10.14 | 10.10 to 10.24 |
Telecom Argentina Stet - France Telecom S.A.
| 8.86 | 8.55 to 9.15 |
Teledyne Technologies Incorporated
| 491.00 | 486.50 to 493.11 |
Teleflex Incorporated
| 118.06 | 115.94 to 118.85 |
Telefonica SA
| 5.23 | 5.16 to 5.23 |
Telephone and Data Systems, Inc.
| 34.13 | 32.60 to 34.14 |
TELUS Corporation
| 16.19 | 15.93 to 16.20 |
Templeton Dragon Fund, Inc.
| 9.84 | 9.75 to 9.87 |
Tennessee Valley Authority
| 23.45 | 23.40 to 23.47 |
Teradata Corporation
| 21.35 | 20.80 to 21.37 |
Terex Corporation
| 44.82 | 43.86 to 45.73 |
Teva Pharmaceutical Industries Limited
| 16.97 | 16.65 to 17.02 |
Texas Pacific Land Trust
| 1050.00 | 1040.62 to 1099.00 |
The AES Corporation
| 10.15 | 10.07 to 10.49 |
The Blackstone Group L.P.
| 138.32 | 133.84 to 138.53 |
The Central and Eastern Europe Fund, Inc.
| 14.60 | 14.52 to 15.15 |
The Cooper Companies, Inc.
| 69.52 | 68.12 to 69.72 |
The Gabelli Healthcare & Wellness Trust
| 9.37 | 9.28 to 9.39 |
The Hanover Insurance Group, Inc.
| 170.67 | 168.07 to 171.09 |
The Travelers Companies, Inc.
| 267.62 | 262.75 to 267.68 |
Thermo Fisher Scientific Inc
| 400.21 | 393.00 to 400.60 |
Thermon Group Holdings, Inc.
| 27.33 | 26.80 to 27.43 |
Timken Company (The)
| 71.18 | 69.26 to 71.35 |
TJX Companies, Inc. (The)
| 124.76 | 122.72 to 124.97 |
Tootsie Roll Industries, Inc.
| 34.64 | 33.81 to 34.73 |
Toro Company (The)
| 70.32 | 68.48 to 70.56 |
Toyota Motor Corp Ltd Ord
| 170.88 | 169.20 to 171.05 |
TPG Specialty Lending, Inc.
| 22.87 | 22.76 to 23.25 |
TransCanada Corporation
| 47.24 | 47.05 to 48.21 |
Transportadora De Gas Sa Ord B
| 26.85 | 26.29 to 27.76 |
Treehouse Foods, Inc.
| 21.00 | 20.49 to 21.11 |
Trex Company, Inc.
| 55.24 | 52.67 to 55.43 |
Tri Continental Corporation
| 30.72 | 30.54 to 30.85 |
TriNet Group, Inc.
| 74.50 | 73.57 to 75.04 |
TriplePoint Venture Growth BDC Corp.
| 6.69 | 6.57 to 6.75 |
Triumph Group, Inc.
| 25.75 | 25.73 to 25.84 |
Tronox Limited
| 5.20 | 4.96 to 5.29 |
Turkcell Iletisim Hizmetleri AS
| 5.61 | 5.54 to 5.63 |
Twilio Inc.
| 117.76 | 113.72 to 117.92 |
Two Harbors Investments Corp
| 10.37 | 10.18 to 10.52 |
Tyler Technologies, Inc.
| 580.07 | 569.52 to 580.11 |
Tyson Foods, Inc.
| 55.11 | 54.54 to 55.35 |
U.S. Bancorp
| 44.09 | 42.93 to 44.12 |
U.S. Physical Therapy, Inc.
| 75.64 | 73.40 to 75.66 |
UBS AG
| 31.06 | 30.39 to 31.08 |
Unifi, Inc.
| 4.76 | 4.70 to 4.83 |
Unifirst Corporation
| 185.89 | 183.09 to 185.99 |
Unilever PLC
| 62.35 | 61.24 to 62.37 |
Unisys Corporation
| 4.13 | 4.01 to 4.16 |
United States Cellular Corporation
| 61.12 | 59.28 to 61.19 |
UnitedHealth Group Incorporated
| 300.68 | 295.52 to 302.47 |
UNITIL Corporation
| 53.30 | 51.67 to 53.32 |
Universal Corporation
| 59.53 | 58.45 to 59.86 |
Universal Health Services, Inc.
| 173.52 | 169.31 to 174.18 |
UNIVERSAL INSURANCE HOLDINGS INC
| 27.15 | 26.30 to 27.28 |
Universal Technical Institute Inc
| 34.76 | 32.77 to 34.78 |
Unum Group
| 80.07 | 78.46 to 80.12 |
Unum Group
| 23.25 | 23.13 to 23.62 |
US Foods Holding Corp.
| 76.33 | 75.11 to 76.91 |
USA Compression Partners, LP
| 24.65 | 24.44 to 25.49 |
V.F. Corporation
| 11.48 | 11.06 to 11.54 |
VALE S.A.
| 9.18 | 9.01 to 9.19 |
Ventas, Inc.
| 63.53 | 63.04 to 63.97 |
Verizon Communications Inc.
| 42.36 | 41.72 to 42.39 |
Vince Holding Corp.
| 1.34 | 1.32 to 1.45 |
Virtus Global Dividend & Income Fund Inc.
| 6.06 | 6.00 to 6.06 |
Visa Inc.
| 343.75 | 335.63 to 344.30 |
Vishay Precision Group, Inc.
| 26.02 | 25.50 to 26.10 |
Voya Global Advantage and Premium Opportunity Fund
| 9.95 | 9.92 to 10.03 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.65 | 5.64 to 5.69 |
Vulcan Materials Company
| 261.04 | 254.94 to 261.29 |
W.W. Grainger, Inc.
| 1038.33 | 1025.33 to 1039.57 |
Walker & Dunlop, Inc.
| 69.63 | 66.31 to 69.65 |
Walmart Inc.
| 97.87 | 95.67 to 97.93 |
Warrior Met Coal, Inc.
| 44.17 | 43.18 to 44.51 |
Waste Connections, Inc.
| 187.63 | 185.30 to 187.68 |
Waste Management, Inc.
| 234.71 | 231.73 to 234.84 |
Waters Corporation
| 342.83 | 337.51 to 344.61 |
Watsco, Inc.
| 429.39 | 421.28 to 430.54 |
Webster Financial Corporation
| 53.11 | 51.45 to 53.17 |
WEC Energy Group, Inc.
| 105.50 | 104.55 to 105.75 |
Weis Markets, Inc.
| 75.85 | 74.44 to 76.26 |
Wells Fargo Global Dividend Opportunity Fund
| 5.19 | 5.13 to 5.20 |
West Pharmaceutical Services, Inc.
| 216.70 | 213.51 to 218.16 |
Western Asset Municipal High Income Fund, Inc.
| 6.86 | 6.84 to 6.93 |
Western Union Company (The)
| 8.45 | 8.36 to 8.48 |
Westinghouse Air Brake Technologies Corporation
| 202.19 | 197.85 to 202.25 |
Westlake Chemical Corporation
| 73.56 | 71.03 to 73.65 |
Westlake Chemical Partners LP
| 21.99 | 21.90 to 22.12 |
Weyerhaeuser Company
| 26.58 | 26.12 to 26.61 |
White Mountains Insurance Group, Ltd.
| 1781.73 | 1745.25 to 1786.27 |
WideOpenWest, Inc.
| 4.13 | 3.94 to 4.14 |
Williams-Sonoma, Inc.
| 157.89 | 154.11 to 158.57 |
Winnebago Industries, Inc.
| 31.34 | 30.47 to 31.34 |
WNS (Holdings) Limited
| 58.16 | 55.24 to 58.42 |
Wolverine World Wide, Inc.
| 17.34 | 16.58 to 17.38 |
Workiva Inc.
| 66.27 | 64.58 to 66.41 |
Worthington Industries, Inc.
| 59.20 | 57.63 to 59.28 |
WPP plc
| 35.48 | 34.81 to 35.58 |
Wyndham Hotels & Resorts, Inc.
| 79.20 | 77.37 to 79.87 |
X Financial
| 16.97 | 16.46 to 17.26 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 5.55 | 5.47 to 5.55 |
Xinyuan Real Estate Co Ltd
| 2.04 | 2.00 to 2.39 |
Xylem Inc.
| 125.49 | 123.33 to 125.62 |
Yelp Inc.
| 34.17 | 33.71 to 34.45 |
YETI Holdings, Inc.
| 30.60 | 29.27 to 30.71 |
Yirendai Ltd.
| 5.90 | 5.83 to 5.98 |
YPF Sociedad Anonima
| 33.79 | 33.49 to 35.03 |
Yum China Holdings, Inc.
| 43.96 | 43.07 to 43.99 |
Yum! Brands, Inc.
| 141.39 | 138.58 to 141.50 |
Zimmer Biomet Holdings, Inc.
| 91.50 | 89.85 to 91.66 |
Zoetis Inc.
| 157.34 | 155.99 to 158.46 |
ZTO Express (Cayman) Inc.
| 17.36 | 17.07 to 17.37 |