Company | Close | Range |
1895 Bancorp of Wisconsin, Inc.
| 6.76 | 6.76 to 7.03 |
1st Source Corporation
| 48.69 | 48.36 to 49.83 |
2U, Inc.
| 0.32 | 0.32 to 0.38 |
8x8 Inc
| 2.67 | 2.60 to 2.74 |
AC Immune SA
| 3.50 | 3.34 to 3.56 |
Acadia Healthcare Company, Inc.
| 78.15 | 77.59 to 78.92 |
ACADIA Pharmaceuticals Inc.
| 18.72 | 18.16 to 18.77 |
Accelerate Diagnostics, Inc.
| 0.98 | 0.95 to 1.01 |
Accuray Incorporated
| 2.57 | 2.57 to 2.63 |
Aceto Corporation
| 1.95 | 1.88 to 2.06 |
Aclaris Therapeutics, Inc.
| 1.15 | 1.14 to 1.20 |
ACNB Corporation
| 35.16 | 34.09 to 35.80 |
Acorda Therapeutics, Inc.
| 13.50 | 13.02 to 14.10 |
Adaptimmune Therapeutics plc
| 1.47 | 1.36 to 1.51 |
Adial Pharmaceuticals, Inc
| 1.63 | 1.54 to 1.75 |
Adobe Inc.
| 513.86 | 495.55 to 515.73 |
ADTRAN, Inc.
| 5.33 | 5.32 to 5.58 |
Advanced Energy Industries, Inc.
| 95.37 | 95.27 to 97.40 |
Advanced Micro Devices, Inc.
| 190.65 | 188.05 to 193.50 |
Adverum Biotechnologies, Inc.
| 1.77 | 1.65 to 1.79 |
AdvisorShares Sabretooth ETF
| 44.53 | 42.66 to 45.71 |
Aehr Test Systems
| 14.52 | 14.17 to 14.58 |
Aemetis, Inc
| 2.89 | 2.85 to 3.18 |
Aethlon Medical, Inc.
| 1.67 | 1.63 to 1.72 |
Agenus Inc.
| 0.53 | 0.49 to 0.57 |
Agile Therapeutics, Inc.
| 0.56 | 0.53 to 0.58 |
Agilysys, Inc.
| 78.33 | 76.46 to 78.79 |
Agios Pharmaceuticals, Inc.
| 29.29 | 28.94 to 30.00 |
Air Transport Services Group, Inc
| 11.78 | 11.78 to 12.24 |
Akamai Technologies, Inc.
| 107.87 | 107.25 to 108.90 |
Akari Therapeutics Plc
| 2.00 | 1.97 to 2.00 |
Akoustis Technologies, Inc.
| 0.54 | 0.53 to 0.60 |
Alarm.com Holdings, Inc.
| 72.76 | 72.71 to 74.26 |
Aldeyra Therapeutics, Inc.
| 2.78 | 2.76 to 2.86 |
Alector, Inc.
| 6.00 | 5.82 to 6.21 |
Alkermes plc
| 27.53 | 27.48 to 28.79 |
Allakos Inc.
| 1.23 | 1.20 to 1.28 |
Allegiant Travel Company
| 67.50 | 66.26 to 68.16 |
Alliant Energy Corporation
| 48.61 | 48.20 to 49.01 |
Allogene Therapeutics, Inc.
| 4.20 | 4.19 to 4.74 |
Alnylam Pharmaceuticals, Inc.
| 147.41 | 147.18 to 151.00 |
Alpha and Omega Semiconductor Limited
| 20.92 | 20.92 to 21.62 |
AlphaMark Actively Managed Small Cap ETF
| 30.05 | 30.05 to 30.12 |
Alphatec Holdings, Inc.
| 13.51 | 12.85 to 13.82 |
Alta Mesa Resources, Inc.
| 305.40 | 300.56 to 315.84 |
Altair Engineering Inc.
| 80.28 | 79.08 to 81.40 |
Altimmune, Inc.
| 9.08 | 9.04 to 9.77 |
Altisource Portfolio Solutions S.A.
| 2.48 | 2.47 to 2.63 |
Altus Midstream Company
| 4.62 | 4.49 to 4.68 |
Amalgamated Bank
| 22.77 | 22.76 to 23.62 |
Amarin Corporation plc
| 0.84 | 0.82 to 0.86 |
Ambac Financial Group, Inc.
| 14.59 | 14.53 to 14.94 |
Ambarella, Inc.
| 49.24 | 48.73 to 50.35 |
AMC Networks Inc.
| 12.90 | 11.84 to 13.11 |
Amdocs Limited
| 91.03 | 90.62 to 91.80 |
Amedisys Inc
| 93.44 | 92.87 to 93.72 |
Amerco
| 65.11 | 65.09 to 66.83 |
American Airlines Group, Inc.
| 14.11 | 13.86 to 14.17 |
American National Bankshares, Inc.
| 44.69 | 44.69 to 45.37 |
American Superconductor Corporation
| 13.31 | 13.30 to 14.00 |
American Woodmark Corporation
| 95.19 | 93.27 to 96.85 |
America's Car-Mart, Inc.
| 60.24 | 58.78 to 63.16 |
Ameris Bancorp
| 45.89 | 45.17 to 46.09 |
AMERISAFE, Inc.
| 50.13 | 49.98 to 51.11 |
AmeriServ Financial Inc.
| 2.56 | 2.56 to 2.63 |
Amgen Inc.
| 270.90 | 269.21 to 273.58 |
Amicus Therapeutics, Inc.
| 11.58 | 11.38 to 11.84 |
Amkor Technology, Inc.
| 31.04 | 31.01 to 31.93 |
Amphastar Pharmaceuticals, Inc.
| 42.85 | 42.16 to 43.40 |
Amtech Systems, Inc.
| 4.74 | 4.73 to 4.85 |
AnaptysBio, Inc.
| 23.17 | 22.52 to 23.54 |
Anavex Life Sciences Corp.
| 4.82 | 4.81 to 5.15 |
ANGI Homeservices Inc.
| 2.59 | 2.56 to 2.63 |
AngioDynamics, Inc.
| 5.39 | 5.27 to 5.54 |
Anika Therapeutics Inc.
| 25.27 | 25.06 to 26.19 |
Anixa Biosciences, Inc.
| 3.51 | 3.51 to 3.80 |
ANSYS, Inc.
| 335.27 | 328.60 to 337.14 |
Apellis Pharmaceuticals, Inc.
| 56.26 | 55.97 to 57.48 |
AppFolio, Inc.
| 221.47 | 220.57 to 224.99 |
Apple Inc.
| 173.72 | 173.52 to 177.71 |
Applied DNA Sciences Inc
| 0.44 | 0.37 to 0.45 |
Applied Materials, Inc.
| 200.73 | 199.63 to 203.17 |
Applied Optoelectronics, Inc.
| 12.98 | 12.38 to 13.21 |
Aptose Biosciences, Inc.
| 1.50 | 1.47 to 1.54 |
Apyx Medical Corporation
| 1.77 | 1.75 to 1.87 |
Aqua Metals, Inc.
| 0.47 | 0.47 to 0.50 |
AquaBounty Technologies, Inc.
| 2.24 | 2.15 to 2.25 |
Arbutus Biopharma Corporation
| 2.54 | 2.53 to 2.64 |
Arcadia Biosciences, Inc.
| 2.47 | 2.35 to 2.53 |
ArcBest Corporation
| 125.23 | 125.01 to 129.41 |
Arch Capital Group Ltd.
| 23.43 | 23.37 to 23.69 |
Arcimoto, Inc.
| 0.50 | 0.49 to 0.52 |
Arcturus Therapeutics Ltd.
| 33.13 | 33.02 to 36.96 |
Ardelyx, Inc.
| 7.84 | 7.73 to 8.18 |
Ares Capital Corporation
| 20.05 | 20.00 to 20.19 |
argenx SE
| 361.54 | 361.38 to 368.44 |
Ark Restaurants Corp.
| 13.88 | 12.94 to 13.90 |
Array BioPharma Inc.
| 11.94 | 11.38 to 12.02 |
Arrow Financial Corporation
| 23.77 | 23.44 to 23.97 |
Arrowhead Pharmaceuticals, Inc.
| 28.14 | 27.21 to 28.36 |
Arsanis, Inc.
| 0.99 | 0.97 to 1.11 |
Arvinas, Inc.
| 42.60 | 42.40 to 45.03 |
Ascendis Pharma A/S
| 147.06 | 146.77 to 150.73 |
ASML Holding N.V.
| 941.34 | 939.75 to 958.21 |
Assembly Biosciences, Inc.
| 11.80 | 11.60 to 12.10 |
Astronics Corporation
| 17.50 | 17.46 to 17.70 |
AstroNova, Inc.
| 17.32 | 16.93 to 17.49 |
Asure Software Inc
| 8.31 | 8.10 to 8.48 |
ATA Inc.
| 1.67 | 1.61 to 1.79 |
Atara Biotherapeutics, Inc.
| 0.60 | 0.59 to 0.63 |
Atlantica Yield plc
| 17.28 | 17.17 to 17.57 |
Atlanticus Holdings Corporation
| 29.88 | 29.80 to 31.00 |
Atlassian Corporation Plc
| 197.01 | 195.00 to 198.45 |
ATN International, Inc.
| 30.63 | 30.46 to 31.81 |
Atomera Incorporated
| 5.89 | 5.89 to 6.19 |
AtriCure, Inc.
| 31.94 | 31.49 to 32.53 |
Auburn National Bancorporation, Inc.
| 19.32 | 18.83 to 20.12 |
AudioCodes Ltd.
| 12.74 | 12.44 to 12.85 |
Aurinia Pharmaceuticals Inc
| 5.09 | 5.06 to 5.22 |
Autodesk, Inc.
| 255.18 | 254.90 to 259.48 |
Automatic Data Processing, Inc.
| 241.85 | 241.68 to 244.28 |
Aviat Networks, Inc.
| 34.67 | 34.25 to 35.04 |
Avid Bioservices, Inc.
| 6.60 | 6.18 to 6.70 |
Avinger, Inc.
| 2.90 | 2.87 to 3.07 |
Avis Budget Group, Inc.
| 108.12 | 104.78 to 109.54 |
AVROBIO, Inc.
| 1.29 | 1.27 to 1.30 |
Aware, Inc.
| 1.70 | 1.65 to 1.80 |
Axcelis Technologies, Inc.
| 110.21 | 109.22 to 111.38 |
AxoGen, Inc.
| 7.71 | 7.50 to 7.88 |
Axsome Therapeutics, Inc.
| 72.54 | 72.21 to 75.80 |
Aytu BioScience, Inc.
| 2.89 | 2.82 to 3.18 |
B. Riley Financial, Inc.
| 17.16 | 15.10 to 17.29 |
B. Riley Financial, Inc.
| 15.06 | 14.50 to 15.97 |
B. Riley Financial, Inc.
| 16.11 | 16.00 to 16.90 |
B. Riley Financial, Inc.
| 12.35 | 11.65 to 12.36 |
B.O.S. Better Online Solutions
| 2.69 | 2.65 to 2.72 |
Ballard Power Systems, Inc.
| 2.74 | 2.72 to 2.81 |
BancFirst Corporation
| 83.91 | 83.45 to 85.38 |
Bank First National Corporation
| 80.16 | 80.06 to 82.50 |
Bank of Marin Bancorp
| 16.27 | 16.24 to 17.66 |
Bank of the James Financial Group, Inc.
| 10.52 | 10.52 to 10.95 |
Bank OZK
| 42.36 | 42.35 to 42.93 |
Bank7 Corp.
| 27.07 | 27.00 to 27.94 |
Banner Corporation
| 44.67 | 44.66 to 45.69 |
Bassett Furniture Industries, Incorporated
| 14.80 | 14.60 to 14.84 |
BayCom Corp
| 19.28 | 19.28 to 19.92 |
BCB Bancorp, Inc. (NJ)
| 10.27 | 9.68 to 10.36 |
Beasley Broadcast Group, Inc.
| 0.78 | 0.78 to 0.80 |
Bel Fuse Inc.
| 55.01 | 54.67 to 55.98 |
Big 5 Sporting Goods Corporation
| 3.60 | 3.52 to 3.62 |
BioCryst Pharmaceuticals, Inc.
| 5.07 | 4.89 to 5.18 |
Biogen Inc.
| 219.40 | 217.53 to 220.56 |
Biolase, Inc.
| 0.14 | 0.13 to 0.14 |
BioLife Solutions, Inc.
| 17.00 | 16.96 to 17.80 |
BioLineRx Ltd.
| 1.15 | 1.12 to 1.15 |
BioMarin Pharmaceutical Inc.
| 83.81 | 83.66 to 84.67 |
Biomerica, Inc.
| 1.08 | 1.05 to 1.13 |
Bionano Genomics, Inc.
| 1.02 | 1.00 to 1.03 |
BioSig Technologies, Inc.
| 0.55 | 0.51 to 0.58 |
Bio-Techne Corp
| 71.88 | 71.04 to 72.87 |
BioXcel Therapeutics, Inc.
| 2.74 | 2.61 to 2.77 |
BJ's Restaurants, Inc.
| 35.26 | 34.87 to 35.69 |
Blackbaud, Inc.
| 70.51 | 70.39 to 71.52 |
BlackRock Capital Investment Corporation
| 3.68 | 3.66 to 3.70 |
BlackRock TCP Capital Corp.
| 10.08 | 10.06 to 10.17 |
Blink Charging Co.
| 2.72 | 2.71 to 2.95 |
Blue Bird Corporation
| 32.58 | 31.86 to 32.78 |
Blueprint Medicines Corporation
| 86.82 | 86.10 to 91.67 |
Booking Holdings Inc.
| 3450.93 | 3426.31 to 3470.00 |
Boxlight Corporation
| 0.75 | 0.72 to 0.80 |
Brainstorm Cell Therapeutics Inc.
| 0.33 | 0.33 to 0.34 |
Bridgewater Bancshares, Inc.
| 11.09 | 11.09 to 11.67 |
Brightcove Inc.
| 1.87 | 1.86 to 1.92 |
Brighthouse Financial, Inc.
| 23.13 | 22.96 to 23.15 |
Broadcom Inc.
| 1237.24 | 1231.70 to 1262.88 |
Broadwind Energy, Inc.
| 2.26 | 2.20 to 2.30 |
Brookline Bancorp, Inc.
| 9.25 | 9.20 to 9.38 |
BRP Inc.
| 61.20 | 60.55 to 62.76 |
Business First Bancshares, Inc.
| 21.09 | 21.03 to 21.68 |
C&F Financial Corporation
| 48.75 | 48.75 to 50.00 |
Cadence Design Systems, Inc.
| 300.93 | 300.26 to 303.98 |
Cadiz, Inc.
| 2.46 | 2.44 to 2.65 |
Caesars Entertainment Corporation
| 39.83 | 39.23 to 40.37 |
Caesarstone Ltd.
| 3.95 | 3.90 to 4.00 |
Calamos Convertible and High Income Fund
| 11.88 | 11.87 to 11.98 |
Calumet Specialty Products Partners, L.P.
| 13.93 | 13.76 to 14.20 |
Cambridge Bancorp
| 62.99 | 62.99 to 64.84 |
Camden National Corporation
| 30.44 | 30.43 to 31.25 |
Camtek Ltd.
| 78.86 | 77.29 to 79.53 |
Canadian Solar Inc.
| 19.14 | 18.94 to 19.92 |
Canterbury Park Holding Corporation
| 22.05 | 20.47 to 22.83 |
Capital Bancorp, Inc.
| 19.92 | 19.92 to 20.34 |
Capital City Bank Group
| 26.91 | 26.65 to 27.09 |
Capital Southwest Corporation
| 23.68 | 23.65 to 23.90 |
Capitol Federal Financial, Inc.
| 5.60 | 5.59 to 5.81 |
CapStar Financial Holdings, Inc.
| 18.62 | 18.61 to 18.86 |
CareDx, Inc.
| 9.89 | 9.77 to 10.24 |
Carver Bancorp, Inc.
| 1.58 | 1.58 to 1.69 |
CASI Pharmaceuticals, Inc.
| 3.03 | 2.93 to 3.25 |
Cass Information Systems, Inc
| 46.03 | 46.03 to 47.04 |
Castor Maritime Inc.
| 0.41 | 0.41 to 0.43 |
Cathay General Bancorp
| 37.31 | 37.16 to 37.95 |
CB Financial Services, Inc.
| 21.82 | 21.82 to 21.91 |
CDW Corporation
| 245.02 | 244.84 to 248.38 |
Celldex Therapeutics, Inc.
| 40.96 | 40.89 to 42.40 |
Cellectar Biosciences, Inc.
| 3.35 | 3.35 to 3.51 |
Cellectis S.A.
| 2.49 | 2.43 to 2.56 |
Cemtrex Inc.
| 3.55 | 3.34 to 3.72 |
Central Federal Corporation
| 20.50 | 20.32 to 20.75 |
Central Garden & Pet Company
| 41.96 | 41.85 to 42.77 |
Central Garden & Pet Company
| 36.23 | 35.86 to 36.69 |
Central Valley Community Bancorp
| 18.60 | 18.51 to 18.95 |
Centrexion Therapeutics Corporation
| 1.08 | 1.07 to 1.14 |
Cerus Corporation
| 1.86 | 1.86 to 1.93 |
CEVA, Inc.
| 22.60 | 22.48 to 23.50 |
Champions Oncology, Inc.
| 5.22 | 4.89 to 5.28 |
Check-Cap Ltd.
| 1.90 | 1.87 to 1.96 |
Checkpoint Therapeutics, Inc.
| 1.89 | 1.87 to 2.01 |
Chemung Financial Corp
| 41.61 | 41.50 to 42.28 |
Chicken Soup for the Soul Entertainment, Inc.
| 0.15 | 0.14 to 0.16 |
Chicken Soup for the Soul Entertainment, Inc.
| 0.46 | 0.41 to 0.61 |
Children's Place, Inc. (The)
| 13.15 | 12.79 to 13.69 |
Chimerix, Inc.
| 1.10 | 1.10 to 1.17 |
China Natural Resources, Inc.
| 1.16 | 1.13 to 1.25 |
China Recycling Energy Corporation
| 1.26 | 1.19 to 1.32 |
China SXT Pharmaceuticals, Inc.
| 1.67 | 1.62 to 1.79 |
CHS Inc
| 26.17 | 26.02 to 26.17 |
CHS Inc
| 25.33 | 25.18 to 25.44 |
CHS Inc
| 27.02 | 26.91 to 27.10 |
CHS Inc
| 31.47 | 31.25 to 31.80 |
Churchill Downs, Incorporated
| 115.61 | 115.09 to 117.97 |
Chuy's Holdings, Inc.
| 34.11 | 33.74 to 34.35 |
Cidara Therapeutics, Inc.
| 0.69 | 0.69 to 0.73 |
Cimpress N.V
| 87.08 | 86.68 to 88.70 |
Cirrus Logic, Inc.
| 88.90 | 88.87 to 91.12 |
Citius Pharmaceuticals, Inc.
| 0.72 | 0.70 to 0.80 |
Citizens & Northern Corp
| 17.81 | 17.79 to 18.72 |
City Holding Company
| 99.43 | 99.27 to 100.71 |
Civista Bancshares, Inc.
| 14.66 | 14.49 to 14.90 |
Clean Energy Fuels Corp.
| 2.51 | 2.44 to 2.53 |
ClearBridge All Cap Growth ETF
| 51.30 | 51.30 to 51.65 |
Clearfield, Inc.
| 28.87 | 28.81 to 29.64 |
ClearSign Combustion Corporation
| 1.00 | 0.92 to 1.05 |
CLPS Incorporation
| 1.01 | 1.01 to 1.02 |
CNB Financial Corporation
| 19.54 | 19.50 to 19.98 |
Coastal Financial Corporation
| 35.99 | 35.67 to 36.44 |
Coda Octopus Group, Inc.
| 5.50 | 5.50 to 6.07 |
Codexis, Inc.
| 3.25 | 3.04 to 3.36 |
Co-Diagnostics, Inc.
| 1.06 | 1.05 to 1.14 |
Codorus Valley Bancorp, Inc
| 21.80 | 21.80 to 22.23 |
Coffee Holding Co., Inc.
| 1.26 | 1.26 to 1.30 |
Cogent Communications Holdings, Inc.
| 63.60 | 63.53 to 65.19 |
Cognizant Technology Solutions Corporation
| 75.09 | 75.01 to 76.07 |
Coherent, Inc.
| 59.59 | 58.69 to 60.70 |
Coherus BioSciences, Inc.
| 2.22 | 2.14 to 2.26 |
Cohu, Inc.
| 31.13 | 31.05 to 32.04 |
Colliers International Group Inc.
| 118.28 | 118.25 to 120.05 |
CollPlant Holdings, Ltd.
| 5.05 | 5.03 to 5.08 |
Colony Bankcorp, Inc.
| 10.63 | 10.60 to 10.80 |
Columbia Banking System, Inc.
| 18.01 | 17.96 to 18.33 |
Columbia Financial, Inc.
| 15.83 | 15.78 to 16.13 |
Columbia Sportswear Company
| 76.83 | 76.48 to 79.36 |
Columbus McKinnon Corporation
| 41.50 | 41.33 to 42.22 |
Commerce Bancshares, Inc.
| 50.42 | 50.36 to 51.06 |
Commercial Vehicle Group, Inc.
| 6.14 | 6.13 to 6.32 |
CommScope Holding Company, Inc.
| 1.41 | 1.40 to 1.52 |
Community Trust Bancorp, Inc.
| 38.63 | 38.54 to 39.29 |
comScore, Inc.
| 15.99 | 15.94 to 16.53 |
Comstock Holding Companies, Inc.
| 4.66 | 4.63 to 4.74 |
Comtech Telecommunications Corp.
| 4.60 | 4.43 to 4.81 |
Concrete Pumping Holdings, Inc.
| 7.58 | 7.57 to 7.72 |
Conifer Holdings, Inc.
| 1.10 | 1.03 to 1.30 |
CONMED Corporation
| 76.41 | 75.16 to 77.83 |
ConnectOne Bancorp, Inc.
| 18.76 | 18.70 to 19.22 |
Conn's, Inc.
| 3.03 | 3.01 to 3.25 |
Consolidated Communications Holdings, Inc.
| 4.30 | 4.27 to 4.31 |
Consolidated Water Co. Ltd.
| 27.28 | 27.24 to 28.00 |
Consumer Portfolio Services, Inc.
| 7.91 | 7.91 to 8.25 |
Corvus Pharmaceuticals, Inc.
| 1.90 | 1.90 to 2.00 |
Costco Wholesale Corporation
| 731.54 | 726.02 to 733.34 |
CPI Card Group Inc.
| 17.22 | 16.84 to 17.89 |
CPS Technologies Corp.
| 1.81 | 1.74 to 1.86 |
Cracker Barrel Old Country Store, Inc.
| 64.72 | 64.63 to 66.94 |
Credit Acceptance Corporation
| 547.95 | 546.38 to 553.04 |
Crinetics Pharmaceuticals, Inc.
| 37.93 | 37.52 to 39.06 |
CRISPR Therapeutics AG
| 71.47 | 71.24 to 73.73 |
Cross Country Healthcare, Inc.
| 17.90 | 16.82 to 17.96 |
Crown Crafts, Inc.
| 5.30 | 5.30 to 5.41 |
CryoPort, Inc.
| 15.02 | 14.84 to 15.45 |
CSG Systems International, Inc.
| 50.77 | 50.62 to 51.57 |
CSW Industrials, Inc.
| 230.44 | 221.10 to 233.43 |
CSX Corporation
| 37.31 | 36.91 to 37.33 |
Cue Biopharma, Inc.
| 1.99 | 1.98 to 2.08 |
Cumberland Pharmaceuticals Inc.
| 1.87 | 1.85 to 1.94 |
Cumulus Media Inc.
| 3.37 | 3.36 to 3.64 |
Cutera, Inc.
| 1.83 | 1.81 to 2.02 |
CVB Financial Corporation
| 16.60 | 16.56 to 16.82 |
CVD Equipment Corporation
| 4.52 | 4.52 to 4.90 |
Cyclacel Pharmaceuticals, Inc.
| 2.51 | 2.40 to 2.59 |
Cytokinetics, Incorporated
| 63.75 | 63.65 to 68.35 |
CytomX Therapeutics, Inc.
| 2.02 | 1.96 to 2.10 |
Cytosorbents Corporation
| 0.97 | 0.88 to 0.99 |
Dare Bioscience, Inc.
| 0.51 | 0.47 to 0.53 |
DarioHealth Corp.
| 1.50 | 1.49 to 1.55 |
DASAN Zhone Solutions, Inc.
| 1.31 | 1.31 to 1.45 |
Datasea Inc.
| 7.97 | 7.61 to 8.04 |
Dawson Geophysical Company
| 1.40 | 1.40 to 1.47 |
DBV Technologies S.A.
| 0.77 | 0.75 to 0.82 |
Deciphera Pharmaceuticals, Inc.
| 14.85 | 14.65 to 15.72 |
Denny's Corporation
| 8.80 | 8.78 to 8.94 |
DENTSPLY SIRONA Inc.
| 32.98 | 32.68 to 33.13 |
Dermira, Inc.
| 3.74 | 3.38 to 4.01 |
Destination XL Group, Inc.
| 3.56 | 3.55 to 3.75 |
DiaMedica Therapeutics Inc.
| 2.85 | 2.85 to 2.96 |
Diamond Hill Investment Group, Inc.
| 149.71 | 149.29 to 151.62 |
Digi International Inc.
| 29.12 | 29.07 to 29.74 |
Digimarc Corporation
| 27.16 | 26.30 to 28.17 |
Digital Turbine, Inc.
| 2.82 | 2.76 to 2.96 |
Dime Community Bancshares, Inc.
| 18.15 | 17.74 to 18.27 |
Diodes Incorporated
| 65.57 | 65.56 to 67.25 |
DLH Holdings Corp.
| 13.77 | 13.75 to 14.23 |
Dollar Tree, Inc.
| 127.25 | 126.63 to 128.18 |
Dolphin Entertainment, Inc.
| 1.32 | 1.29 to 1.38 |
Domo, Inc.
| 9.33 | 9.32 to 9.72 |
Donegal Group, Inc.
| 13.97 | 13.78 to 14.14 |
Donegal Group, Inc.
| 13.12 | 13.10 to 13.12 |
Dropbox, Inc.
| 23.97 | 23.79 to 24.24 |
Dynatronics Corporation
| 0.43 | 0.43 to 0.45 |
Dynavax Technologies Corporation
| 11.70 | 11.65 to 12.02 |
E.W. Scripps Company (The)
| 3.54 | 3.53 to 3.79 |
Eagle Bancorp Montana, Inc.
| 12.82 | 12.80 to 12.97 |
Eagle Bancorp, Inc.
| 21.94 | 21.64 to 22.34 |
Eagle Pharmaceuticals, Inc.
| 5.62 | 5.54 to 6.19 |
EchoStar Corporation
| 12.70 | 12.66 to 13.68 |
Editas Medicine, Inc.
| 7.72 | 7.70 to 8.15 |
eHealth, Inc.
| 5.45 | 5.35 to 5.92 |
Eiger BioPharmaceuticals, Inc.
| 5.11 | 5.10 to 5.45 |
Ekso Bionics Holdings, Inc.
| 1.34 | 1.32 to 1.39 |
El Pollo Loco Holdings, Inc.
| 8.37 | 8.36 to 8.53 |
Elbit Systems Ltd.
| 200.64 | 199.92 to 202.12 |
Electrameccanica Vehicles Corp. Ltd.
| 0.23 | 0.22 to 0.23 |
Electronic Arts Inc.
| 132.48 | 132.24 to 134.92 |
Electro-Sensors, Inc.
| 4.06 | 4.00 to 4.09 |
Eltek Ltd.
| 10.48 | 10.12 to 10.65 |
EMCORE Corporation
| 0.38 | 0.38 to 0.40 |
Enanta Pharmaceuticals, Inc.
| 13.51 | 13.49 to 14.48 |
Encore Capital Group Inc
| 44.87 | 44.79 to 46.15 |
ENDRA Life Sciences Inc.
| 1.08 | 1.03 to 1.09 |
Energous Corporation
| 1.70 | 1.64 to 1.75 |
Energy Focus, Inc.
| 1.67 | 1.65 to 1.75 |
Energy Recovery, Inc.
| 14.58 | 14.52 to 15.04 |
ENGlobal Corporation
| 1.70 | 1.64 to 1.81 |
Enphase Energy, Inc.
| 111.19 | 106.49 to 112.85 |
Entegris, Inc.
| 135.06 | 134.91 to 139.02 |
Enterprise Bancorp Inc
| 24.84 | 24.74 to 25.46 |
Enterprise Financial Services Corporation
| 38.22 | 37.61 to 38.43 |
ePlus inc.
| 76.93 | 76.90 to 79.12 |
Epsilon Energy Ltd.
| 4.95 | 4.92 to 4.99 |
Equinix, Inc.
| 860.65 | 853.15 to 862.00 |
Equity Bancshares, Inc.
| 31.06 | 31.03 to 31.70 |
Escalade, Incorporated
| 13.28 | 13.26 to 13.78 |
Esperion Therapeutics, Inc.
| 2.05 | 2.00 to 2.13 |
Esquire Financial Holdings, Inc.
| 46.50 | 46.10 to 47.19 |
Eton Pharmaceuticals, Inc.
| 3.48 | 3.40 to 3.81 |
Etsy, Inc.
| 66.07 | 65.97 to 67.45 |
Euro Tech Holdings Company Limited
| 1.45 | 1.41 to 1.45 |
Euronet Worldwide, Inc.
| 106.91 | 106.89 to 108.56 |
Euroseas Ltd.
| 35.71 | 34.01 to 35.86 |
Everspin Technologies, Inc.
| 8.07 | 8.06 to 8.26 |
EVINE Live Inc.
| 3.45 | 3.45 to 3.56 |
Evogene Ltd.
| 0.81 | 0.78 to 0.83 |
Evoke Pharma, Inc.
| 0.62 | 0.59 to 0.63 |
Evolus, Inc.
| 14.00 | 13.76 to 14.11 |
Exact Sciences Corporation
| 58.86 | 57.63 to 59.49 |
ExlService Holdings, Inc.
| 30.55 | 30.07 to 31.04 |
eXp World Holdings, Inc.
| 9.25 | 9.16 to 10.38 |
Expedia Group, Inc.
| 133.21 | 132.50 to 134.79 |
Expeditors International of Washington, Inc.
| 117.23 | 117.15 to 120.23 |
Exponent, Inc.
| 78.85 | 78.49 to 80.31 |
Extreme Networks, Inc.
| 11.26 | 11.12 to 11.44 |
Eyegate Pharmaceuticals, Inc.
| 35.36 | 35.36 to 35.36 |
Eyenovia, Inc.
| 1.53 | 1.53 to 1.64 |
EyePoint Pharmaceuticals, Inc.
| 21.30 | 21.00 to 21.91 |
EZCORP, Inc.
| 10.29 | 10.29 to 10.47 |
F5 Networks, Inc.
| 187.35 | 187.16 to 188.83 |
Fanhua Inc.
| 4.71 | 4.68 to 4.94 |
Farmer Brothers Company
| 3.14 | 3.03 to 3.33 |
Farmers & Merchants Bancorp, Inc.
| 19.74 | 19.26 to 19.82 |
Farmers National Banc Corp.
| 12.34 | 12.29 to 12.62 |
FARMMI, INC.
| 0.91 | 0.86 to 0.93 |
FARO Technologies, Inc.
| 20.33 | 20.08 to 20.72 |
FAT Brands Inc.
| 7.31 | 7.26 to 7.49 |
Fate Therapeutics, Inc.
| 7.04 | 6.95 to 7.50 |
Ferroglobe PLC
| 4.43 | 4.39 to 4.48 |
Fidelity D & D Bancorp, Inc.
| 47.15 | 47.15 to 47.67 |
Fidus Investment Corporation
| 19.62 | 19.37 to 19.72 |
Financial Institutions, Inc.
| 18.22 | 18.12 to 18.51 |
First Bancorp
| 33.45 | 33.36 to 34.25 |
First Bancorp, Inc (ME)
| 22.74 | 22.71 to 23.01 |
First Bank
| 12.57 | 12.51 to 12.86 |
First Busey Corporation
| 22.34 | 22.32 to 22.80 |
First Business Financial Services, Inc.
| 33.51 | 33.32 to 34.00 |
First Citizens BancShares, Inc.
| 1549.44 | 1546.13 to 1565.97 |
First Community Bankshares, Inc.
| 31.99 | 31.88 to 32.71 |
First Financial Bancorp.
| 21.04 | 20.98 to 21.34 |
First Financial Bankshares, Inc.
| 29.98 | 29.95 to 30.64 |
First Financial Corporation Indiana
| 36.13 | 35.97 to 36.85 |
First Financial Northwest, Inc.
| 20.35 | 20.35 to 20.58 |
First Foundation Inc.
| 6.90 | 6.86 to 7.15 |
First Guaranty Bancshares, Inc.
| 10.80 | 10.80 to 11.26 |
First Hawaiian, Inc.
| 20.95 | 20.82 to 21.23 |
First Internet Bancorp
| 31.29 | 31.29 to 32.16 |
First Interstate BancSystem, Inc.
| 24.95 | 24.88 to 25.45 |
First Merchants Corporation
| 32.58 | 32.40 to 33.01 |
First Mid-Illinois Bancshares, Inc.
| 29.57 | 29.48 to 30.08 |
First Savings Financial Group, Inc.
| 16.51 | 16.51 to 16.85 |
First Solar, Inc.
| 149.48 | 146.10 to 151.40 |
First Trust Brazil AlphaDEX Fund
| 11.88 | 11.88 to 11.88 |
First Trust CEF Income Opportunity ETF
| 20.23 | 20.20 to 20.32 |
First Trust Dorsey Wright Focus 5 ETF
| 55.48 | 55.47 to 55.85 |
First Trust DorseyWright DALI 1 ETF
| 23.33 | 23.33 to 23.44 |
First Trust Emerging Markets AlphaDEX Fund
| 22.90 | 22.87 to 23.04 |
First Trust Emerging Markets Local Currency Bond ETF
| 28.37 | 28.17 to 30.11 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 38.75 | 38.66 to 39.16 |
First Trust India Nifty 50 Equal Weight ETF
| 56.19 | 56.10 to 56.56 |
First Trust Low Duration Opportunities ETF
| 48.04 | 48.03 to 48.23 |
First Trust Low Duration Strategic Focus ETF
| 18.69 | 18.69 to 18.74 |
First Trust NASDAQ ABA Community Bank Index Fund
| 43.68 | 43.68 to 44.23 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 44.28 | 44.28 to 44.79 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 32.88 | 32.35 to 33.14 |
First Trust NASDAQ Cybersecurity ETF
| 55.99 | 55.75 to 56.25 |
First Trust Nasdaq Pharmaceuticals ETF
| 27.49 | 27.49 to 27.53 |
First Trust Nasdaq Semiconductor ETF
| 87.91 | 87.89 to 89.36 |
First Trust Nasdaq Transportation ETF
| 30.68 | 30.52 to 30.75 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 121.73 | 121.73 to 122.30 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 89.55 | 89.32 to 89.86 |
First Trust NASDAQ-100- Technology Index Fund
| 187.16 | 187.02 to 188.71 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 60.70 | 60.70 to 60.89 |
First Trust Small Cap Core AlphaDEX Fund
| 88.77 | 88.77 to 89.56 |
First Trust Small Cap Growth AlphaDEX Fund
| 62.80 | 62.66 to 63.24 |
First Trust Small Cap US Equity Select ETF
| 27.65 | 27.65 to 27.85 |
First Trust Small Cap Value AlphaDEX Fund
| 51.51 | 51.51 to 52.00 |
First Trust TCW Opportunistic Fixed Income ETF
| 43.38 | 43.34 to 43.46 |
First United Corporation
| 21.70 | 21.70 to 22.05 |
First US Bancshares, Inc.
| 8.66 | 8.66 to 9.68 |
First Western Financial, Inc.
| 14.14 | 13.95 to 14.15 |
Five9, Inc.
| 61.26 | 59.22 to 61.83 |
Flex Ltd.
| 27.39 | 26.87 to 27.46 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 47.44 | 47.39 to 47.47 |
Flexsteel Industries, Inc.
| 32.60 | 32.60 to 34.56 |
Fluent, Inc.
| 0.49 | 0.49 to 0.53 |
Flushing Financial Corporation
| 11.81 | 11.72 to 12.04 |
FNCB Bancorp Inc.
| 5.72 | 5.71 to 6.08 |
Fonar Corporation
| 21.61 | 21.48 to 21.90 |
Foresight Autonomous Holdings Ltd.
| 0.96 | 0.95 to 1.00 |
FormFactor, Inc.
| 42.51 | 42.49 to 43.77 |
Fortinet, Inc.
| 67.55 | 66.81 to 68.18 |
Fortress Biotech, Inc.
| 1.92 | 1.79 to 2.01 |
Forward Air Corporation
| 26.60 | 26.35 to 27.74 |
Forward Industries, Inc.
| 0.59 | 0.55 to 0.62 |
Fossil Group, Inc.
| 0.85 | 0.81 to 0.91 |
Fox Factory Holding Corp.
| 47.60 | 46.28 to 48.81 |
Frequency Electronics, Inc.
| 9.60 | 9.55 to 9.91 |
frontdoor, inc.
| 30.37 | 30.22 to 31.13 |
FRP Holdings, Inc.
| 59.19 | 59.19 to 60.56 |
FS Bancorp, Inc.
| 32.35 | 32.21 to 32.60 |
FSB Bancorp, Inc.
| 22.84 | 22.79 to 23.05 |
Fuel Tech, Inc.
| 1.09 | 1.06 to 1.14 |
FuelCell Energy, Inc.
| 1.07 | 1.06 to 1.10 |
Fulgent Genetics, Inc.
| 21.73 | 21.65 to 22.06 |
Full House Resorts, Inc.
| 4.68 | 4.66 to 4.93 |
Fulton Financial Corporation
| 14.81 | 14.73 to 14.99 |
Funko, Inc.
| 6.34 | 6.25 to 6.46 |
FVCBankcorp, Inc.
| 11.72 | 11.72 to 12.17 |
G. Willi-Food International, Ltd.
| 9.66 | 9.66 to 9.66 |
Galapagos NV
| 33.41 | 33.39 to 33.93 |
Galmed Pharmaceuticals Ltd.
| 0.31 | 0.30 to 0.35 |
Gamida Cell Ltd.
| 0.37 | 0.34 to 0.41 |
Gaming and Leisure Properties, Inc.
| 45.07 | 44.94 to 45.38 |
Genprex, Inc.
| 4.09 | 4.00 to 4.48 |
Gentex Corporation
| 36.10 | 35.91 to 36.35 |
Gentherm Inc
| 54.24 | 54.03 to 55.25 |
German American Bancorp, Inc.
| 31.54 | 31.46 to 32.15 |
Gevo, Inc.
| 0.68 | 0.66 to 0.70 |
Gibraltar Industries, Inc.
| 75.83 | 74.93 to 78.78 |
G-III Apparel Group, LTD.
| 26.34 | 25.51 to 26.91 |
Gilat Satellite Networks Ltd.
| 5.56 | 5.51 to 5.63 |
Glacier Bancorp, Inc.
| 37.39 | 37.29 to 37.91 |
Gladstone Investment Corporation
| 13.96 | 13.81 to 14.08 |
Gladstone Land Corporation
| 12.88 | 12.84 to 13.00 |
Gladstone Land Corporation
| 19.85 | 19.80 to 19.99 |
Glen Burnie Bancorp
| 5.62 | 5.62 to 5.73 |
Global Water Resources, Inc.
| 12.55 | 12.52 to 12.97 |
Global X Autonomous & Electric Vehicles ETF
| 23.95 | 23.93 to 24.26 |
Global X Internet of Things ETF
| 35.63 | 35.43 to 35.71 |
Global X NASDAQ-100 Covered Call ETF
| 17.73 | 17.72 to 17.77 |
Global X SuperDividend REIT ETF
| 19.85 | 19.73 to 19.89 |
GlycoMimetics, Inc.
| 2.80 | 2.58 to 2.87 |
Gogo Inc.
| 8.28 | 8.28 to 8.80 |
Golden Entertainment, Inc.
| 33.43 | 33.31 to 34.08 |
Goosehead Insurance, Inc.
| 75.21 | 74.09 to 75.52 |
GoPro, Inc.
| 2.17 | 2.16 to 2.23 |
GRAVITY Co., Ltd.
| 72.09 | 71.66 to 73.29 |
Great Elm Capital Corp.
| 10.45 | 10.40 to 10.84 |
Great Elm Capital Corp.
| 24.96 | 24.96 to 25.15 |
Great Lakes Dredge & Dock Corporation
| 8.46 | 8.45 to 8.81 |
Great Southern Bancorp, Inc.
| 50.92 | 50.70 to 51.58 |
Green Plains, Inc.
| 20.92 | 19.81 to 20.94 |
Greene County Bancorp, Inc.
| 26.06 | 26.06 to 27.75 |
Greenlight Reinsurance, Ltd.
| 11.82 | 11.79 to 12.02 |
Grifols, S.A.
| 6.05 | 5.93 to 6.07 |
Groupon, Inc.
| 14.36 | 11.83 to 14.44 |
Guaranty Bancshares, Inc.
| 29.51 | 29.51 to 30.50 |
Guardant Health, Inc.
| 17.45 | 17.40 to 17.97 |
Gulf Resources, Inc.
| 1.15 | 1.09 to 1.15 |
Hallador Energy Company
| 5.86 | 5.78 to 6.50 |
Hamilton Lane Incorporated
| 105.77 | 105.69 to 107.04 |
Hancock Whitney Corporation
| 41.83 | 41.66 to 42.58 |
Hanmi Financial Corporation
| 14.98 | 14.75 to 15.14 |
HarborOne Bancorp, Inc.
| 9.85 | 9.85 to 10.09 |
Harmonic Inc.
| 12.40 | 12.36 to 12.57 |
Harrow Health, Inc.
| 10.49 | 10.22 to 10.52 |
Harvard Bioscience, Inc.
| 4.15 | 3.84 to 4.30 |
Hawaiian Holdings, Inc.
| 13.58 | 13.56 to 13.99 |
Hawthorn Bancshares, Inc.
| 19.27 | 19.07 to 19.84 |
Haynes International, Inc.
| 59.42 | 59.37 to 59.59 |
Healthcare Services Group, Inc.
| 12.02 | 11.98 to 12.12 |
HealthStream, Inc.
| 26.10 | 25.60 to 26.22 |
Heartland Express, Inc.
| 11.53 | 11.53 to 11.83 |
Heartland Financial USA, Inc.
| 33.00 | 32.57 to 33.16 |
Helen of Troy Limited
| 114.24 | 114.02 to 116.95 |
Hennessy Advisors, Inc.
| 6.76 | 6.61 to 6.85 |
Henry Schein, Inc.
| 74.18 | 73.58 to 74.48 |
Heritage Commerce Corp
| 8.02 | 8.00 to 8.14 |
Heritage Financial Corporation
| 17.88 | 17.84 to 18.39 |
HF Foods Group Inc.
| 3.29 | 3.29 to 3.44 |
Hibbett Sports, Inc.
| 68.02 | 65.92 to 68.75 |
Highway Holdings Limited
| 2.05 | 2.05 to 2.11 |
Himax Technologies, Inc.
| 5.43 | 5.42 to 5.60 |
Hingham Institution for Savings
| 163.45 | 162.50 to 167.02 |
HMN Financial, Inc.
| 20.01 | 20.00 to 20.30 |
Hollysys Automation Technologies, Ltd.
| 25.30 | 25.28 to 25.38 |
Home Bancorp, Inc.
| 34.34 | 34.30 to 35.35 |
Home BancShares, Inc.
| 22.99 | 22.97 to 23.42 |
Home Federal Bancorp, Inc. of Louisiana
| 12.02 | 12.02 to 12.30 |
HomeTrust Bancshares, Inc.
| 24.66 | 24.65 to 25.16 |
Hooker Furniture Corporation
| 23.01 | 22.94 to 23.60 |
Hope Bancorp, Inc.
| 10.67 | 10.62 to 10.86 |
Horizon Bancorp, Inc.
| 11.75 | 11.65 to 12.09 |
Horizon Technology Finance Corporation
| 11.35 | 11.33 to 11.54 |
Hoth Therapeutics, Inc.
| 1.15 | 1.15 to 1.22 |
Hovnanian Enterprises Inc
| 18.10 | 17.99 to 18.50 |
Hub Group, Inc.
| 40.82 | 40.73 to 41.90 |
Hudson Technologies, Inc.
| 11.71 | 11.51 to 11.77 |
Huntington Bancshares Incorporated
| 13.02 | 12.87 to 13.08 |
Hurco Companies, Inc.
| 20.20 | 20.02 to 21.22 |
Huron Consulting Group Inc.
| 94.28 | 93.61 to 97.26 |
IAC/InterActiveCorp
| 51.64 | 51.31 to 52.32 |
icad inc.
| 1.49 | 1.49 to 1.65 |
Icahn Enterprises L.P.
| 17.16 | 17.04 to 17.46 |
ICF International, Inc.
| 151.70 | 151.34 to 153.71 |
Ichor Holdings
| 36.50 | 36.36 to 37.50 |
ICU Medical, Inc.
| 99.17 | 97.05 to 100.36 |
Ideanomics, Inc.
| 1.02 | 1.01 to 1.06 |
Identiv, Inc.
| 7.37 | 7.32 to 7.69 |
IDEXX Laboratories, Inc.
| 529.81 | 529.00 to 535.69 |
IES Holdings, Inc.
| 103.08 | 101.31 to 104.34 |
IF Bancorp, Inc.
| 16.54 | 16.54 to 16.98 |
Illumina, Inc.
| 130.14 | 125.82 to 131.58 |
ImmuCell Corporation
| 4.99 | 4.98 to 5.10 |
Immutep Limited
| 2.42 | 2.35 to 2.44 |
Incyte Corporation
| 57.34 | 57.30 to 58.78 |
Independent Bank Corp.
| 49.43 | 49.30 to 50.57 |
Independent Bank Corporation
| 23.52 | 23.31 to 24.25 |
Independent Bank Group, Inc
| 42.08 | 41.85 to 42.99 |
Industrial Logistics Properties Trust
| 3.77 | 3.77 to 3.95 |
Infinera Corporation
| 4.71 | 4.46 to 4.77 |
InflaRx N.V.
| 1.50 | 1.50 to 1.57 |
Information Services Group, Inc.
| 3.94 | 3.92 to 4.06 |
Ingles Markets, Incorporated
| 74.32 | 74.07 to 75.44 |
INmune Bio Inc.
| 11.02 | 10.79 to 11.52 |
Innodata Inc.
| 6.38 | 6.08 to 6.43 |
Innospec Inc.
| 121.50 | 121.26 to 123.71 |
Innovative Solutions and Support, Inc.
| 7.70 | 7.65 to 7.82 |
Innoviva, Inc.
| 14.56 | 14.55 to 14.99 |
Inogen, Inc
| 6.84 | 6.67 to 7.22 |
Inseego Corp.
| 2.84 | 2.81 to 2.99 |
Insight Enterprises, Inc.
| 184.31 | 184.29 to 189.64 |
Insmed, Inc.
| 26.14 | 25.52 to 26.41 |
Inspired Entertainment, Inc.
| 9.24 | 9.04 to 9.32 |
Insulet Corporation
| 171.68 | 164.08 to 173.76 |
Integra LifeSciences Holdings Corporation
| 34.24 | 34.17 to 34.83 |
Integrated Media Technology Limited
| 2.52 | 2.52 to 2.67 |
Intel Corporation
| 42.71 | 42.60 to 43.38 |
Intellia Therapeutics, Inc.
| 27.37 | 27.05 to 28.05 |
Inter Parfums, Inc.
| 133.33 | 133.24 to 135.87 |
InterDigital, Inc.
| 103.83 | 102.99 to 105.30 |
Intra-Cellular Therapies Inc.
| 65.37 | 64.75 to 65.98 |
Intuit Inc.
| 630.39 | 628.96 to 636.75 |
Invesco DWA Healthcare Momentum ETF
| 42.49 | 42.45 to 43.11 |
Invesco DWA SmallCap Momentum ETF
| 87.04 | 86.96 to 88.01 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 37.45 | 37.43 to 37.74 |
Invesco International Dividend Achievers ETF
| 18.18 | 18.16 to 18.30 |
Invesco KBW High Dividend Yield Financial ETF
| 14.76 | 14.70 to 14.85 |
Invesco KBW Premium Yield Equity REIT ETF
| 17.30 | 17.28 to 17.41 |
Invesco KBW Regional Banking ETF
| 47.83 | 47.83 to 48.25 |
Invesco QQQ Trust, Series 1
| 437.48 | 437.24 to 441.04 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 103.30 | 103.30 to 103.98 |
Invesco S&P SmallCap Consumer Staples ETF
| 36.30 | 36.25 to 36.54 |
Invesco S&P SmallCap Financials ETF
| 45.93 | 45.93 to 46.07 |
Invesco S&P SmallCap Health Care ETF
| 42.22 | 41.91 to 42.46 |
Invesco S&P SmallCap Industrials ETF
| 119.72 | 119.72 to 121.03 |
Invesco S&P SmallCap Information Technology ETF
| 44.80 | 44.80 to 45.28 |
Invesco S&P SmallCap Materials ETF
| 72.75 | 72.70 to 73.47 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 49.95 | 49.94 to 50.34 |
Investar Holding Corporation
| 15.51 | 15.51 to 15.89 |
Investors Title Company
| 155.20 | 155.20 to 158.00 |
Ionis Pharmaceuticals, Inc.
| 42.03 | 41.97 to 42.78 |
Iovance Biotherapeutics, Inc.
| 14.03 | 13.60 to 14.65 |
IPG Photonics Corporation
| 86.87 | 86.80 to 88.47 |
IQ Chaikin U.S. Small Cap ETF
| 35.48 | 35.48 to 35.82 |
iRhythm Technologies, Inc.
| 102.29 | 101.29 to 105.14 |
IRIDEX Corporation
| 2.35 | 2.31 to 2.47 |
Iridium Communications Inc
| 26.47 | 26.40 to 27.04 |
iRobot Corporation
| 9.21 | 9.11 to 9.97 |
Ironwood Pharmaceuticals, Inc.
| 8.51 | 8.49 to 9.13 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 49.02 | 49.01 to 49.04 |
iShares 1-3 Year International Treasury Bond ETF
| 70.30 | 70.27 to 70.45 |
iShares 1-3 Year Treasury Bond ETF
| 81.50 | 81.47 to 81.51 |
iShares 20+ Year Treasury Bond ETF
| 92.66 | 92.50 to 92.99 |
iShares 3-7 Year Treasury Bond ETF
| 114.97 | 114.91 to 115.08 |
iShares 7-10 Year Treasury Bond ETF
| 93.54 | 93.45 to 93.70 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 50.28 | 50.26 to 50.36 |
iShares Core 1-5 Year USD Bond ETF
| 47.23 | 47.21 to 47.25 |
iShares Core Total USD Bond Market ETF
| 45.15 | 45.13 to 45.22 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 24.37 | 24.36 to 24.38 |
iShares ESG USD Corporate Bond ETF
| 22.76 | 22.76 to 22.81 |
iShares Exponential Technologies ETF
| 58.90 | 58.90 to 59.37 |
iShares Fallen Angels USD Bond ETF
| 26.52 | 26.51 to 26.61 |
iShares Global Green Bond ETF
| 46.52 | 46.49 to 46.59 |
iShares GNMA Bond ETF
| 42.97 | 42.92 to 43.08 |
iShares Intermediate-Term Corporate Bond ETF
| 51.08 | 51.05 to 51.16 |
iShares International Treasury Bond ETF
| 39.72 | 39.67 to 39.88 |
iShares MBS ETF
| 91.56 | 91.43 to 91.68 |
iShares MSCI New Zealand ETF
| 44.98 | 44.83 to 45.16 |
iShares MSCI Turkey ETF
| 34.50 | 34.40 to 34.65 |
iShares Nasdaq Biotechnology Index Fund
| 135.26 | 135.19 to 136.43 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 218.59 | 218.37 to 223.34 |
iShares S&P Global Clean Energy Index Fund
| 13.49 | 13.36 to 13.56 |
iShares S&P India Nifty 50 Index Fund
| 50.14 | 50.06 to 50.19 |
iShares S&P Small-Cap 600 Growth ETF
| 125.23 | 125.06 to 126.00 |
iShares Short-Term Corporate Bond ETF
| 51.03 | 51.01 to 51.05 |
Iteris, Inc.
| 4.72 | 4.69 to 5.01 |
Itron, Inc.
| 87.41 | 86.74 to 87.92 |
J & J Snack Foods Corp.
| 140.08 | 139.81 to 143.38 |
J.B. Hunt Transport Services, Inc.
| 191.20 | 190.95 to 194.68 |
Jack Henry & Associates, Inc.
| 170.40 | 170.20 to 171.74 |
Jack In The Box Inc.
| 71.91 | 71.90 to 74.24 |
JAKKS Pacific, Inc.
| 23.31 | 23.30 to 24.23 |
James River Group Holdings, Ltd.
| 7.72 | 7.66 to 8.47 |
Janus Henderson Small Cap Growth Alpha ETF
| 57.95 | 57.73 to 58.23 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 67.56 | 67.50 to 67.87 |
Jazz Pharmaceuticals plc
| 123.41 | 120.42 to 123.93 |
Jerash Holdings (US), Inc.
| 2.90 | 2.89 to 2.97 |
Johnson Outdoors Inc.
| 43.09 | 43.08 to 44.06 |
KalVista Pharmaceuticals, Inc.
| 11.99 | 11.58 to 12.35 |
Kamada Ltd.
| 5.87 | 5.71 to 5.88 |
Kandi Technologies Group, Inc.
| 2.29 | 2.23 to 2.33 |
Kazia Therapeutics Limited
| 0.23 | 0.22 to 0.24 |
Kearny Financial
| 5.90 | 5.79 to 6.13 |
Kentucky First Federal Bancorp
| 3.80 | 3.80 to 3.85 |
Kezar Life Sciences, Inc.
| 0.87 | 0.84 to 0.90 |
Kforce, Inc.
| 68.44 | 68.40 to 69.54 |
Kimball Electronics, Inc.
| 20.08 | 20.07 to 20.49 |
Kiniksa Pharmaceuticals, Ltd.
| 19.58 | 19.43 to 19.91 |
Kirkland's, Inc.
| 2.50 | 2.37 to 2.55 |
KLA-Tencor Corporation
| 690.70 | 689.27 to 705.17 |
KLX Energy Services Holdings, Inc.
| 7.34 | 7.07 to 7.45 |
Kodiak Sciences Inc
| 5.67 | 5.58 to 6.00 |
Kopin Corporation
| 2.04 | 1.98 to 2.21 |
Kornit Digital Ltd.
| 17.30 | 16.95 to 17.39 |
Koss Corporation
| 2.48 | 2.46 to 2.51 |
Kratos Defense & Security Solutions, Inc.
| 17.00 | 16.78 to 17.25 |
Kulicke and Soffa Industries, Inc.
| 47.80 | 47.79 to 49.23 |
KVH Industries, Inc.
| 4.83 | 4.56 to 4.89 |
Lake Shore Bancorp, Inc.
| 11.29 | 11.28 to 11.29 |
Lakeland Bancorp, Inc.
| 11.73 | 11.62 to 11.95 |
Lakeland Financial Corporation
| 61.49 | 61.43 to 64.94 |
Lakeland Industries, Inc.
| 15.70 | 15.70 to 16.39 |
Lam Research Corporation
| 925.28 | 919.97 to 934.95 |
Lancaster Colony Corporation
| 197.70 | 197.10 to 200.63 |
Landmark Bancorp Inc.
| 19.25 | 19.20 to 19.25 |
Lands' End, Inc.
| 8.04 | 8.01 to 8.56 |
Landstar System, Inc.
| 179.95 | 179.73 to 185.07 |
Lantheus Holdings, Inc.
| 56.52 | 56.44 to 58.63 |
Lantronix, Inc.
| 3.49 | 3.42 to 3.53 |
Lattice Semiconductor Corporation
| 75.80 | 75.58 to 77.44 |
LEAP THERAPEUTICS, INC.
| 2.14 | 2.13 to 2.24 |
Legacy Housing Corporation
| 21.26 | 20.01 to 23.70 |
Legg Mason Global Infrastructure ETF
| 23.40 | 23.40 to 23.50 |
Legg Mason Small-Cap Quality Value ETF
| 39.80 | 39.80 to 40.16 |
LendingTree, Inc.
| 36.46 | 36.24 to 38.02 |
LGI Homes, Inc.
| 106.69 | 105.60 to 108.95 |
Liberty Broadband Corporation
| 57.83 | 56.91 to 58.77 |
Liberty Broadband Corporation
| 58.18 | 57.19 to 59.05 |
Liberty Global plc
| 16.82 | 16.43 to 16.88 |
Liberty Global plc
| 18.00 | 17.08 to 18.00 |
Liberty Global plc
| 17.55 | 17.17 to 17.62 |
Liberty Latin America Ltd.
| 6.27 | 6.22 to 6.39 |
Liberty Latin America Ltd.
| 6.29 | 6.24 to 6.42 |
Liberty Media Corporation
| 40.62 | 40.57 to 41.29 |
Liberty Media Corporation
| 37.90 | 37.73 to 38.54 |
Liberty Media Corporation
| 59.59 | 59.41 to 61.63 |
Liberty Media Corporation
| 67.75 | 67.72 to 69.60 |
Liberty Media Corporation
| 29.64 | 29.59 to 29.92 |
Lifetime Brands, Inc.
| 8.54 | 8.17 to 9.88 |
Lifeway Foods, Inc.
| 10.61 | 10.51 to 11.23 |
Ligand Pharmaceuticals Incorporated
| 72.14 | 70.03 to 73.65 |
Limbach Holdings, Inc.
| 42.29 | 41.43 to 43.87 |
Lincoln Educational Services Corporation
| 9.33 | 9.31 to 9.77 |
Lincoln Electric Holdings, Inc.
| 248.93 | 248.00 to 251.50 |
Lindblad Expeditions Holdings Inc.
| 8.44 | 8.24 to 8.50 |
Littelfuse, Inc.
| 229.39 | 229.21 to 233.80 |
LivaNova PLC
| 50.76 | 49.70 to 50.84 |
Live Oak Bancshares, Inc.
| 38.67 | 37.80 to 38.84 |
LivePerson, Inc.
| 1.00 | 0.96 to 1.03 |
LKQ Corporation
| 51.22 | 51.12 to 51.72 |
Loncar Cancer Immunotherapy ETF
| 15.99 | 15.81 to 16.41 |
Loop Industries, Inc.
| 2.68 | 2.68 to 2.90 |
LSI Industries Inc.
| 14.16 | 14.15 to 14.36 |
Lumentum Holdings Inc.
| 46.79 | 45.57 to 47.12 |
Luna Innovations Incorporated
| 3.75 | 3.56 to 4.42 |
Luokung Technology Corp
| 0.69 | 0.68 to 0.74 |
Macatawa Bank Corporation
| 9.31 | 9.31 to 9.46 |
MacroGenics, Inc.
| 15.60 | 15.27 to 16.38 |
Magyar Bancorp, Inc.
| 11.02 | 11.00 to 11.43 |
Malibu Boats, Inc.
| 39.21 | 38.74 to 39.72 |
Mammoth Energy Services, Inc.
| 3.63 | 3.55 to 3.72 |
Manhattan Associates, Inc.
| 247.00 | 246.70 to 249.37 |
Manhattan Bridge Capital, Inc
| 4.74 | 4.74 to 4.80 |
Marathon Patent Group, Inc.
| 19.41 | 18.21 to 20.12 |
Marin Software Incorporated
| 0.33 | 0.33 to 0.36 |
Marine Petroleum Trust
| 4.00 | 3.97 to 4.18 |
Marinus Pharmaceuticals, Inc.
| 9.02 | 8.84 to 9.69 |
Marriott International
| 248.52 | 246.41 to 249.36 |
Marten Transport, Ltd.
| 18.10 | 18.08 to 18.66 |
Marvell Technology Group Ltd.
| 67.20 | 66.46 to 68.22 |
Match Group, Inc.
| 35.13 | 33.57 to 35.16 |
Materialise NV
| 5.01 | 4.98 to 5.20 |
Mattel, Inc.
| 19.34 | 19.07 to 19.51 |
Matthews International Corporation
| 28.30 | 28.25 to 28.98 |
McGrath RentCorp
| 119.13 | 119.04 to 120.02 |
MDJM LTD
| 1.22 | 1.22 to 1.22 |
Medallion Financial Corp.
| 7.51 | 7.40 to 7.79 |
MediciNova, Inc.
| 1.35 | 1.31 to 1.42 |
Medigus Ltd.
| 2.72 | 2.59 to 2.72 |
Medpace Holdings, Inc.
| 390.92 | 389.79 to 399.77 |
MEI Pharma, Inc.
| 3.72 | 3.63 to 4.09 |
Melco Resorts & Entertainment Limited
| 7.11 | 7.10 to 7.30 |
MercadoLibre, Inc.
| 1509.05 | 1500.79 to 1529.61 |
Mercantil Bank Holding Corporation
| 21.50 | 21.43 to 22.20 |
Mercantile Bank Corporation
| 35.34 | 35.23 to 35.99 |
Mercer International Inc.
| 9.13 | 9.06 to 9.36 |
Merchants Bancorp
| 39.60 | 39.26 to 39.92 |
Mercury Systems Inc
| 28.27 | 28.13 to 28.72 |
Mereo BioPharma Group plc
| 3.09 | 2.99 to 3.14 |
Meridian Corporation
| 9.60 | 9.50 to 9.77 |
Merit Medical Systems, Inc.
| 72.20 | 70.95 to 72.92 |
Merus N.V.
| 44.32 | 43.86 to 45.24 |
Mesa Air Group, Inc.
| 0.77 | 0.76 to 0.80 |
Mesa Laboratories, Inc.
| 101.72 | 100.80 to 103.67 |
Meta Financial Group, Inc.
| 47.80 | 46.68 to 48.08 |
Methanex Corporation
| 43.44 | 42.85 to 43.54 |
MGP Ingredients, Inc.
| 82.60 | 82.10 to 84.16 |
Microbot Medical Inc.
| 1.09 | 1.08 to 1.17 |
Microvision, Inc.
| 1.78 | 1.77 to 1.98 |
Mid Penn Bancorp
| 19.90 | 19.90 to 20.78 |
Middlefield Banc Corp.
| 23.89 | 23.89 to 24.46 |
Middlesex Water Company
| 51.39 | 51.31 to 52.78 |
Midland States Bancorp, Inc.
| 23.34 | 23.29 to 23.98 |
MidWestOne Financial Group, Inc.
| 21.70 | 21.70 to 22.51 |
Minerva Neurosciences, Inc
| 2.70 | 2.66 to 2.85 |
Mitcham Industries, Inc.
| 5.26 | 5.26 to 5.26 |
MKS Instruments, Inc.
| 120.21 | 120.05 to 123.74 |
Molecular Templates, Inc.
| 2.07 | 2.00 to 2.76 |
Moleculin Biotech, Inc.
| 0.55 | 0.55 to 0.57 |
Momo Inc.
| 5.85 | 5.70 to 5.96 |
Mondelez International, Inc.
| 71.31 | 70.82 to 71.60 |
MongoDB, Inc.
| 356.37 | 352.87 to 360.71 |
Monolithic Power Systems, Inc.
| 674.30 | 671.86 to 705.00 |
Monro, Inc.
| 29.47 | 29.15 to 29.98 |
Monroe Capital Corporation
| 7.01 | 7.01 to 7.13 |
Motorcar Parts of America, Inc.
| 7.47 | 7.47 to 7.92 |
Motus GI Holdings, Inc.
| 0.64 | 0.62 to 0.67 |
Mustang Bio, Inc.
| 1.04 | 0.90 to 1.07 |
MVB Financial Corp.
| 20.78 | 20.72 to 21.24 |
My Size, Inc.
| 0.40 | 0.39 to 0.42 |
MYR Group, Inc.
| 155.23 | 154.72 to 158.89 |
Myriad Genetics, Inc.
| 21.63 | 20.89 to 21.71 |
NanoVibronix, Inc.
| 0.90 | 0.87 to 0.94 |
NAPCO Security Technologies, Inc.
| 38.39 | 38.35 to 39.32 |
Nathan's Famous, Inc.
| 67.82 | 67.15 to 68.45 |
National Beverage Corp.
| 47.79 | 46.85 to 48.20 |
National Research Corporation
| 39.77 | 39.50 to 40.45 |
Natural Alternatives International, Inc.
| 5.72 | 5.66 to 5.83 |
NBT Bancorp Inc.
| 33.37 | 33.33 to 34.50 |
Neogen Corporation
| 15.07 | 15.04 to 15.27 |
NeoGenomics, Inc.
| 14.55 | 14.30 to 14.80 |
Neonode Inc.
| 1.28 | 1.27 to 1.34 |
Neptune Wellness Solutions Inc.
| 0.20 | 0.19 to 0.27 |
NetEase, Inc.
| 105.76 | 104.52 to 106.47 |
NETGEAR, Inc.
| 14.70 | 14.36 to 14.79 |
NetScout Systems, Inc.
| 20.83 | 20.77 to 22.32 |
New Fortress Energy LLC
| 30.11 | 30.10 to 31.89 |
New York Mortgage Trust, Inc.
| 7.16 | 7.13 to 7.24 |
Newmark Group, Inc.
| 10.48 | 10.43 to 10.62 |
News Corporation
| 26.36 | 26.25 to 26.72 |
News Corporation
| 25.45 | 25.32 to 25.77 |
Newtek Business Services Corp.
| 10.17 | 10.11 to 10.74 |
Nexstar Media Group, Inc.
| 159.45 | 157.75 to 162.48 |
NF Energy Saving Corporation
| 2.70 | 2.60 to 3.16 |
Nicholas Financial, Inc.
| 6.86 | 6.86 to 6.92 |
Niu Technologies
| 1.72 | 1.60 to 1.76 |
nLIGHT, Inc.
| 12.20 | 12.16 to 12.43 |
NN, Inc.
| 4.77 | 4.66 to 4.92 |
Noodles & Company
| 1.81 | 1.77 to 1.83 |
Nordson Corporation
| 263.65 | 262.88 to 266.07 |
Nortech Systems Incorporated
| 11.07 | 10.79 to 11.08 |
Northeast Bancorp
| 51.01 | 49.97 to 51.25 |
Northern Technologies International Corporation
| 13.64 | 13.64 to 14.00 |
Northern Trust Corporation
| 81.95 | 80.67 to 82.04 |
Northfield Bancorp, Inc.
| 9.23 | 9.22 to 9.47 |
Northrim BanCorp Inc
| 47.08 | 47.08 to 49.00 |
Northwest Bancshares, Inc.
| 10.99 | 10.95 to 11.16 |
Nova Lifestyle, Inc
| 1.54 | 1.54 to 1.60 |
Nova Measuring Instruments Ltd.
| 170.33 | 168.56 to 172.65 |
NovoCure Limited
| 13.82 | 13.81 to 14.32 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 23.27 | 23.17 to 23.48 |
NV5 Global, Inc.
| 97.09 | 96.37 to 98.99 |
NVE Corporation
| 82.67 | 81.95 to 82.67 |
NXP Semiconductors N.V.
| 236.62 | 236.31 to 241.99 |
Oak Valley Bancorp (CA)
| 23.57 | 23.57 to 23.80 |
Oaktree Specialty Lending Corporation
| 19.03 | 19.02 to 19.23 |
OceanFirst Financial Corp.
| 14.81 | 14.71 to 15.13 |
Ocular Therapeutix, Inc.
| 9.44 | 8.96 to 9.63 |
Odyssey Marine Exploration, Inc.
| 4.02 | 3.91 to 4.22 |
Office Depot, Inc.
| 50.13 | 50.03 to 51.32 |
Office Properties Income Trust
| 1.96 | 1.92 to 2.01 |
OFS Capital Corporation
| 9.83 | 9.80 to 10.15 |
Ohio Valley Banc Corp.
| 23.75 | 23.62 to 24.51 |
Old Dominion Freight Line, Inc.
| 418.74 | 418.31 to 427.13 |
Old National Bancorp
| 16.18 | 16.13 to 16.36 |
Old Second Bancorp, Inc.
| 13.12 | 13.02 to 13.28 |
Ollie's Bargain Outlet Holdings, Inc.
| 75.00 | 73.56 to 75.07 |
Olympic Steel, Inc.
| 65.68 | 63.12 to 67.08 |
Omeros Corporation
| 3.52 | 3.36 to 3.67 |
ON Semiconductor Corporation
| 73.82 | 73.73 to 75.72 |
Oncolytics Biotech Inc.
| 1.04 | 0.97 to 1.05 |
OP Bancorp
| 9.91 | 9.91 to 10.10 |
Open Text Corporation
| 38.60 | 38.35 to 38.97 |
OpGen, Inc.
| 0.49 | 0.45 to 0.50 |
Opko Health, Inc.
| 0.87 | 0.86 to 0.91 |
Optical Cable Corporation
| 2.81 | 2.81 to 2.87 |
OptimizeRx Corporation
| 12.21 | 11.92 to 12.66 |
OptimumBank Holdings, Inc.
| 4.11 | 4.10 to 4.29 |
Oramed Pharmaceuticals Inc.
| 2.81 | 2.79 to 2.96 |
OraSure Technologies, Inc.
| 6.80 | 6.66 to 6.96 |
Organogenesis Holdings Inc.
| 2.75 | 2.73 to 2.98 |
Orion Energy Systems, Inc.
| 0.90 | 0.90 to 0.92 |
Orrstown Financial Services Inc
| 25.50 | 25.50 to 25.87 |
Orthofix Medical Inc.
| 13.31 | 13.31 to 13.89 |
OrthoPediatrics Corp.
| 25.00 | 24.50 to 25.55 |
OSI Systems, Inc.
| 132.08 | 130.70 to 132.77 |
Otter Tail Corporation
| 80.31 | 80.14 to 81.74 |
Ovid Therapeutics Inc.
| 2.73 | 2.69 to 2.78 |
Oxford Lane Capital Corp.
| 5.04 | 5.03 to 5.07 |
Oxford Lane Capital Corp.
| 24.93 | 24.92 to 24.99 |
Oxford Square Capital Corp.
| 3.01 | 3.01 to 3.04 |
P.A.M. Transportation Services, Inc.
| 15.05 | 15.03 to 15.63 |
Pacific Biosciences of California, Inc.
| 3.67 | 3.63 to 3.83 |
Pacific City Financial Corporation
| 15.41 | 15.40 to 15.86 |
Pacific Premier Bancorp Inc
| 22.35 | 22.33 to 22.85 |
Pacira Pharmaceuticals, Inc.
| 29.29 | 28.70 to 29.62 |
Pangaea Logistics Solutions Ltd.
| 6.75 | 6.69 to 6.95 |
Papa John's International, Inc.
| 71.75 | 68.87 to 72.08 |
Papa Murphy's Holdings, Inc.
| 17.97 | 17.64 to 18.13 |
Parke Bancorp, Inc.
| 16.51 | 16.51 to 16.68 |
Patrick Industries, Inc.
| 113.67 | 111.75 to 115.32 |
Patriot National Bancorp Inc.
| 3.70 | 3.70 to 3.70 |
Patterson Companies, Inc.
| 26.78 | 26.74 to 27.21 |
Patterson-UTI Energy, Inc.
| 11.65 | 11.43 to 11.75 |
PAVmed Inc.
| 2.05 | 1.85 to 2.08 |
Paychex, Inc.
| 120.54 | 120.48 to 121.60 |
Paylocity Holding Corporation
| 168.65 | 165.70 to 171.23 |
PC Connection, Inc.
| 63.31 | 63.31 to 64.94 |
PDF Solutions, Inc.
| 33.16 | 33.01 to 33.57 |
PDL Community Bancorp
| 8.71 | 8.70 to 8.85 |
Peapack-Gladstone Financial Corporation
| 22.76 | 22.71 to 23.67 |
Pegasystems Inc.
| 63.12 | 62.12 to 63.51 |
Penn National Gaming, Inc.
| 17.65 | 17.32 to 17.94 |
PennantPark Floating Rate Capital Ltd.
| 11.09 | 11.02 to 11.16 |
PennantPark Investment Corporation
| 6.60 | 6.60 to 6.65 |
Penns Woods Bancorp, Inc.
| 18.69 | 18.30 to 18.80 |
Peoples Bancorp Inc.
| 27.09 | 27.07 to 27.59 |
Peoples Financial Services Corp.
| 39.81 | 39.81 to 41.44 |
Perficient, Inc.
| 60.19 | 60.13 to 61.18 |
Performant Financial Corporation
| 2.90 | 2.86 to 2.95 |
Perion Network Ltd
| 21.58 | 21.46 to 22.40 |
PetIQ, Inc.
| 15.56 | 15.54 to 15.94 |
PetMed Express, Inc.
| 4.76 | 4.75 to 4.88 |
Phibro Animal Health Corporation
| 12.48 | 12.07 to 12.64 |
Photronics, Inc.
| 27.94 | 27.86 to 28.36 |
Piedmont Lithium Limited
| 12.03 | 11.65 to 12.87 |
Pinnacle Financial Partners, Inc.
| 79.26 | 78.57 to 80.13 |
Pintec Technology Holdings Limited
| 1.08 | 1.08 to 1.10 |
Plexus Corp.
| 90.62 | 90.18 to 92.88 |
Plug Power, Inc.
| 3.25 | 3.16 to 3.36 |
Plumas Bancorp
| 34.14 | 33.81 to 34.77 |
Pool Corporation
| 397.30 | 394.08 to 402.36 |
Popular, Inc.
| 82.32 | 81.81 to 83.28 |
Popular, Inc.
| 25.39 | 25.29 to 25.39 |
Potbelly Corporation
| 11.67 | 11.52 to 11.89 |
PotlatchDeltic Corporation
| 44.28 | 44.16 to 44.93 |
Powell Industries, Inc.
| 153.66 | 151.14 to 164.23 |
Power Integrations, Inc.
| 69.63 | 69.55 to 71.11 |
PRA Group, Inc.
| 22.97 | 22.37 to 23.38 |
Precipio, Inc.
| 6.10 | 6.10 to 6.47 |
Preferred Bank
| 71.56 | 70.22 to 72.59 |
Preformed Line Products Company
| 121.90 | 121.90 to 127.02 |
PriceSmart, Inc.
| 80.22 | 80.21 to 81.24 |
Principal Healthcare Innovators Index ETF
| 36.61 | 36.61 to 37.20 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 47.47 | 47.47 to 47.72 |
Pro-Dex, Inc.
| 17.20 | 17.01 to 17.55 |
Professional Diversity Network, Inc.
| 1.59 | 1.51 to 1.59 |
Progress Software Corporation
| 52.82 | 52.40 to 53.01 |
ProLung, Inc.
| 8.83 | 8.74 to 9.14 |
ProShares Ultra Nasdaq Biotechnology
| 55.39 | 55.26 to 56.36 |
ProShares UltraPro QQQ
| 59.39 | 59.29 to 60.80 |
Prospect Capital Corporation
| 5.45 | 5.45 to 5.55 |
Protagonist Therapeutics, Inc.
| 28.46 | 28.25 to 29.22 |
Prothena Corporation plc
| 25.09 | 24.60 to 26.75 |
Provident Bancorp, Inc.
| 9.01 | 9.01 to 9.28 |
Provident Financial Holdings, Inc.
| 13.94 | 13.77 to 14.08 |
Psychemedics Corporation
| 2.97 | 2.95 to 3.00 |
Pulmatrix, Inc.
| 1.63 | 1.59 to 1.73 |
Puma Biotechnology Inc
| 4.66 | 4.48 to 5.00 |
Pure Cycle Corporation
| 9.20 | 9.20 to 9.67 |
Purple Innovation, Inc.
| 1.51 | 1.51 to 1.61 |
QCR Holdings, Inc.
| 55.06 | 55.04 to 56.18 |
Qorvo, Inc.
| 111.28 | 110.99 to 113.48 |
Qualys, Inc.
| 166.62 | 165.71 to 168.70 |
Qurate Retail, Inc.
| 1.12 | 1.09 to 1.18 |
Qurate Retail, Inc.
| 5.12 | 5.05 to 5.85 |
Radius Health, Inc.
| 17.81 | 17.64 to 19.26 |
Ramaco Resources, Inc.
| 16.50 | 16.11 to 16.81 |
Rapid7, Inc.
| 51.08 | 49.50 to 51.19 |
RBB Bancorp
| 16.89 | 16.86 to 17.41 |
RCI Hospitality Holdings, Inc.
| 54.17 | 54.16 to 54.94 |
RCM Technologies, Inc.
| 22.02 | 21.17 to 23.52 |
Reading International Inc
| 1.80 | 1.80 to 1.95 |
Recon Technology, Ltd.
| 0.14 | 0.14 to 0.15 |
Red Robin Gourmet Burgers, Inc.
| 6.23 | 6.18 to 6.52 |
Red Rock Resorts, Inc.
| 55.19 | 54.80 to 55.75 |
Redfin Corporation
| 5.59 | 5.57 to 6.01 |
Redhill Biopharma Ltd.
| 0.54 | 0.52 to 0.54 |
Regency Centers Corporation
| 59.38 | 59.12 to 59.67 |
Regeneron Pharmaceuticals, Inc.
| 959.92 | 959.49 to 970.71 |
Renasant Corporation
| 28.81 | 28.80 to 29.49 |
Repligen Corporation
| 194.25 | 190.70 to 194.50 |
Replimune Group, Inc.
| 8.28 | 8.14 to 8.53 |
Republic Bancorp, Inc.
| 46.83 | 46.83 to 48.84 |
Retail Opportunity Investments Corp.
| 12.61 | 12.49 to 12.66 |
Revance Therapeutics, Inc.
| 4.94 | 4.88 to 5.35 |
RF Industries, Ltd.
| 3.02 | 3.02 to 3.15 |
Rhinebeck Bancorp, Inc.
| 8.16 | 8.16 to 8.36 |
Rhythm Pharmaceuticals, Inc.
| 40.60 | 39.74 to 41.05 |
Ribbon Communications Inc.
| 2.82 | 2.82 to 3.08 |
Richardson Electronics, Ltd.
| 8.41 | 8.31 to 8.55 |
Rigel Pharmaceuticals, Inc.
| 1.34 | 1.31 to 1.36 |
Riot Blockchain, Inc
| 11.43 | 11.07 to 11.84 |
Rocket Pharmaceuticals, Inc.
| 26.52 | 26.25 to 27.25 |
Rockwell Medical, Inc.
| 1.39 | 1.36 to 1.49 |
Rocky Brands, Inc.
| 24.98 | 24.00 to 25.50 |
Rocky Mountain Chocolate Factory, Inc.
| 3.70 | 3.59 to 3.83 |
Roku, Inc.
| 63.37 | 62.82 to 64.26 |
Ross Stores, Inc.
| 144.31 | 144.13 to 146.08 |
RumbleOn, Inc.
| 5.71 | 5.30 to 5.96 |
S&T Bancorp, Inc.
| 30.04 | 29.97 to 30.67 |
S&W Seed Company
| 0.45 | 0.44 to 0.47 |
Sabre Corporation
| 1.96 | 1.93 to 2.01 |
Safety Insurance Group, Inc.
| 80.40 | 79.87 to 81.97 |
Saga Communications, Inc.
| 22.06 | 22.05 to 22.81 |
Sage Therapeutics, Inc.
| 19.37 | 18.96 to 20.09 |
Saia, Inc.
| 560.75 | 558.98 to 582.22 |
Sandy Spring Bancorp, Inc.
| 20.60 | 20.60 to 21.06 |
Sangamo Therapeutics, Inc.
| 0.85 | 0.76 to 0.87 |
Sanmina Corporation
| 58.83 | 58.78 to 60.29 |
Sarepta Therapeutics, Inc.
| 123.97 | 122.33 to 125.41 |
Savara, Inc.
| 4.71 | 4.52 to 4.74 |
SB Financial Group, Inc.
| 13.45 | 13.45 to 13.85 |
ScanSource, Inc.
| 41.96 | 41.84 to 42.59 |
Scholar Rock Holding Corporation
| 13.20 | 13.12 to 14.42 |
Scholastic Corporation
| 35.95 | 35.85 to 37.45 |
scPharmaceuticals Inc.
| 5.49 | 5.46 to 5.95 |
SCYNEXIS, Inc.
| 1.44 | 1.39 to 1.52 |
Seacoast Banking Corporation of Florida
| 23.80 | 23.64 to 24.12 |
Seagate Technology PLC
| 85.39 | 85.11 to 87.15 |
Secoo Holding Limited
| 0.44 | 0.43 to 0.45 |
SecureWorks Corp.
| 6.10 | 6.07 to 6.39 |
Security National Financial Corporation
| 7.66 | 7.66 to 8.22 |
Seelos Therapeutics, Inc.
| 0.92 | 0.91 to 1.01 |
Selective Insurance Group, Inc.
| 102.20 | 101.89 to 102.91 |
SemiLEDS Corporation
| 1.48 | 1.47 to 1.58 |
SenesTech, Inc.
| 0.72 | 0.71 to 0.77 |
Sensus Healthcare, Inc.
| 3.60 | 3.44 to 3.66 |
Seres Therapeutics, Inc.
| 0.76 | 0.75 to 0.81 |
ServisFirst Bancshares, Inc.
| 61.26 | 61.14 to 62.53 |
SG Blocks, Inc.
| 0.23 | 0.22 to 0.23 |
Shenandoah Telecommunications Co
| 17.34 | 17.25 to 18.02 |
Shore Bancshares Inc
| 10.71 | 10.56 to 10.84 |
ShotSpotter, Inc.
| 15.03 | 14.85 to 15.99 |
SI-BONE, Inc.
| 15.95 | 15.73 to 16.03 |
Sierra Bancorp
| 17.86 | 17.86 to 18.55 |
Silicom Ltd
| 15.01 | 14.98 to 15.48 |
Silicon Laboratories, Inc.
| 129.81 | 129.38 to 132.59 |
Silvercrest Asset Management Group Inc.
| 15.31 | 14.80 to 15.49 |
SilverSun Technologies, Inc.
| 14.56 | 13.81 to 15.51 |
Simmons First National Corporation
| 18.13 | 18.09 to 18.43 |
Simulations Plus, Inc.
| 41.83 | 41.50 to 43.01 |
Sinclair Broadcast Group, Inc.
| 11.57 | 11.38 to 12.81 |
Sirius XM Holdings Inc.
| 4.03 | 4.00 to 4.07 |
Skyworks Solutions, Inc.
| 103.09 | 102.84 to 106.20 |
Sleep Number Corporation
| 13.25 | 13.06 to 13.77 |
SLM Corporation
| 72.59 | 72.41 to 72.59 |
Smart Sand, Inc.
| 1.87 | 1.86 to 1.91 |
SmartFinancial, Inc.
| 20.14 | 20.05 to 20.77 |
Smith Micro Software, Inc.
| 0.34 | 0.34 to 0.36 |
Socket Mobile, Inc.
| 1.01 | 0.98 to 1.02 |
Solar Capital Ltd.
| 15.03 | 15.02 to 15.14 |
SolarEdge Technologies, Inc.
| 62.70 | 60.44 to 64.25 |
Soleno Therapeutics, Inc.
| 43.08 | 42.96 to 44.27 |
Sol-Gel Technologies Ltd.
| 1.04 | 0.98 to 1.06 |
Soligenix, Inc.
| 0.61 | 0.60 to 0.64 |
Sonoma Pharmaceuticals, Inc.
| 0.14 | 0.13 to 0.15 |
Sonos, Inc.
| 17.82 | 17.78 to 18.82 |
South State Corporation
| 79.26 | 79.25 to 80.29 |
Southern First Bancshares, Inc.
| 30.29 | 30.29 to 30.93 |
Southern Missouri Bancorp, Inc.
| 41.55 | 41.48 to 43.25 |
Southside Bancshares, Inc.
| 27.28 | 27.19 to 27.96 |
SPAR Group, Inc.
| 1.00 | 1.00 to 1.06 |
SpartanNash Company
| 19.83 | 19.75 to 20.13 |
Sphere 3D Corp.
| 1.43 | 1.37 to 1.46 |
SPI Energy Co., Ltd.
| 0.61 | 0.61 to 0.63 |
Spirit Airlines, Inc.
| 4.28 | 4.12 to 4.40 |
Spok Holdings, Inc.
| 16.58 | 16.55 to 17.25 |
Sportsman's Warehouse Holdings, Inc.
| 3.03 | 2.99 to 3.16 |
Sprott Focus Trust, Inc.
| 7.61 | 7.61 to 7.69 |
SPS Commerce, Inc.
| 178.76 | 178.47 to 182.18 |
SS&C Technologies Holdings, Inc.
| 62.67 | 62.02 to 63.17 |
SSR Mining Inc.
| 4.02 | 3.91 to 4.07 |
Staffing 360 Solutions, Inc.
| 0.31 | 0.30 to 0.35 |
Starbucks Corporation
| 91.01 | 90.53 to 91.43 |
StealthGas, Inc.
| 6.10 | 6.02 to 6.13 |
Stein Mart, Inc.
| 2.70 | 2.65 to 2.77 |
Sterling Bancorp, Inc.
| 5.00 | 5.00 to 5.24 |
Steven Madden, Ltd.
| 40.86 | 40.86 to 42.09 |
Stitch Fix, Inc.
| 2.27 | 2.16 to 2.32 |
Stock Yards Bancorp, Inc.
| 42.95 | 42.90 to 43.67 |
Strata Skin Sciences, Inc.
| 0.48 | 0.47 to 0.51 |
Stratasys, Ltd.
| 11.47 | 11.43 to 11.91 |
Strategic Education, Inc.
| 100.15 | 100.06 to 102.48 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 20.85 | 20.84 to 20.98 |
Strattec Security Corporation
| 22.11 | 22.11 to 22.90 |
Stratus Properties Inc.
| 22.03 | 22.01 to 23.00 |
Summit Financial Group, Inc.
| 25.28 | 25.25 to 25.75 |
Summit State Bank
| 10.49 | 10.49 to 10.93 |
Summit Therapeutics plc
| 4.12 | 4.10 to 4.56 |
SunPower Corporation
| 2.82 | 2.64 to 2.86 |
Sunrun Inc.
| 10.26 | 9.59 to 10.52 |
SuperCom, Ltd.
| 0.16 | 0.16 to 0.17 |
Surgery Partners, Inc.
| 27.52 | 27.50 to 28.62 |
Surmodics, Inc.
| 27.47 | 27.29 to 28.27 |
Sutro Biopharma, Inc.
| 3.91 | 3.88 to 4.09 |
Synaptics Incorporated
| 98.05 | 97.72 to 99.96 |
Synchronoss Technologies, Inc.
| 8.75 | 8.15 to 9.06 |
Syndax Pharmaceuticals, Inc.
| 21.92 | 21.88 to 23.55 |
Synopsys, Inc.
| 560.63 | 555.12 to 565.95 |
Synthesis Energy Systems, Inc.
| 1.44 | 1.44 to 1.56 |
Syros Pharmaceuticals, Inc.
| 6.10 | 5.99 to 6.23 |
T2 Biosystems, Inc.
| 3.93 | 3.60 to 4.33 |
Taitron Components Incorporated
| 3.17 | 3.15 to 3.21 |
Take-Two Interactive Software, Inc.
| 144.62 | 143.43 to 145.21 |
Tandy Leather Factory, Inc.
| 4.41 | 4.41 to 4.74 |
Taoping Inc.
| 1.11 | 1.10 to 1.19 |
TAT Technologies Ltd.
| 11.88 | 11.61 to 11.93 |
TD Ameritrade Holding Corporation
| 1.70 | 1.67 to 1.70 |
TDH Holdings, Inc.
| 1.11 | 1.11 to 1.29 |
TechTarget, Inc.
| 30.68 | 30.20 to 30.99 |
Tenable Holdings, Inc.
| 46.94 | 45.93 to 47.08 |
Tenax Therapeutics, Inc.
| 3.89 | 3.76 to 3.93 |
Teradyne, Inc.
| 102.86 | 102.69 to 105.24 |
Territorial Bancorp Inc.
| 8.06 | 8.06 to 8.38 |
Tesla, Inc.
| 173.80 | 165.90 to 174.72 |
Tetra Tech, Inc.
| 176.98 | 176.49 to 179.73 |
Texas Capital Bancshares, Inc.
| 59.51 | 58.57 to 60.20 |
TFS Financial Corporation
| 12.21 | 12.20 to 12.40 |
TG Therapeutics, Inc.
| 15.05 | 14.51 to 15.29 |
The Andersons, Inc.
| 53.18 | 52.73 to 53.69 |
The Bancorp, Inc.
| 34.87 | 33.98 to 35.01 |
The Bank of Princeton
| 30.12 | 29.70 to 31.01 |
The Carlyle Group L.P.
| 45.01 | 44.25 to 45.18 |
The Cheesecake Factory Incorporated
| 35.65 | 35.31 to 35.86 |
The Ensign Group, Inc.
| 122.19 | 122.19 to 123.51 |
The First Bancshares, Inc.
| 23.97 | 23.91 to 24.66 |
The First of Long Island Corporation
| 10.63 | 10.58 to 10.98 |
The Hackett Group, Inc.
| 23.84 | 23.83 to 24.24 |
The Hain Celestial Group, Inc.
| 8.28 | 8.23 to 8.66 |
The Kraft Heinz Company
| 34.92 | 34.28 to 35.04 |
The Lovesac Company
| 22.17 | 22.08 to 22.94 |
The Middleby Corporation
| 151.00 | 150.52 to 154.46 |
The RMR Group Inc.
| 22.74 | 22.52 to 23.29 |
The Simply Good Foods Company
| 34.21 | 33.43 to 34.50 |
The Trade Desk, Inc.
| 78.35 | 77.02 to 79.02 |
The York Water Company
| 35.23 | 35.22 to 35.76 |
The9 Limited
| 5.20 | 5.19 to 5.50 |
TherapeuticsMD, Inc.
| 2.30 | 2.21 to 2.61 |
Theravance Biopharma, Inc.
| 8.65 | 8.54 to 8.80 |
Timberland Bancorp, Inc.
| 25.53 | 25.48 to 26.56 |
Tiptree Inc.
| 16.75 | 16.75 to 17.27 |
Titan Machinery Inc.
| 24.94 | 24.88 to 25.57 |
T-Mobile US, Inc.
| 161.15 | 159.37 to 162.02 |
Tonix Pharmaceuticals Holding Corp.
| 0.33 | 0.32 to 0.35 |
TOP Ships Inc.
| 13.30 | 12.95 to 13.40 |
ToughBuilt Industries, Inc.
| 3.02 | 3.00 to 3.29 |
Tower Semiconductor Ltd.
| 32.47 | 31.28 to 32.50 |
Towne Bank
| 26.09 | 26.07 to 26.58 |
TPI Composites, Inc.
| 2.67 | 2.60 to 2.77 |
TransAct Technologies Incorporated
| 5.30 | 4.95 to 5.58 |
Trevena, Inc.
| 0.55 | 0.55 to 0.57 |
TriCo Bancshares
| 33.56 | 33.46 to 34.47 |
TriMas Corporation
| 24.89 | 24.73 to 25.03 |
TrueCar, Inc.
| 3.31 | 3.14 to 3.40 |
Trupanion, Inc.
| 26.92 | 26.52 to 27.70 |
TrustCo Bank Corp NY
| 26.47 | 26.47 to 26.93 |
Trustmark Corporation
| 25.65 | 25.53 to 26.08 |
TSR, Inc.
| 7.60 | 7.45 to 7.60 |
TTEC Holdings, Inc.
| 10.74 | 10.66 to 11.29 |
TTM Technologies, Inc.
| 13.95 | 13.93 to 14.26 |
TuanChe Limited
| 1.54 | 1.53 to 1.58 |
Tucows Inc.
| 17.73 | 17.50 to 18.12 |
Twelve Seas Investment Company
| 10.71 | 10.65 to 10.72 |
Twenty-First Century Fox, Inc.
| 27.00 | 26.73 to 27.22 |
Twist Bioscience Corporation
| 33.83 | 32.87 to 34.52 |
U.S. Auto Parts Network, Inc.
| 1.67 | 1.64 to 1.81 |
U.S. Energy Corp.
| 1.00 | 1.00 to 1.02 |
U.S. Gold Corp.
| 3.50 | 3.48 to 3.72 |
UFP Technologies, Inc.
| 193.87 | 188.50 to 195.42 |
Ulta Beauty, Inc.
| 532.33 | 525.67 to 544.36 |
Ultra Clean Holdings, Inc.
| 42.50 | 42.45 to 44.15 |
Ultragenyx Pharmaceutical Inc.
| 46.59 | 46.53 to 47.94 |
Ultralife Corporation
| 8.66 | 8.43 to 8.86 |
UMB Financial Corporation
| 78.53 | 78.41 to 79.48 |
uniQure N.V.
| 4.97 | 4.95 to 5.32 |
United Bankshares, Inc.
| 33.10 | 33.06 to 33.56 |
United Community Banks, Inc.
| 24.84 | 24.75 to 25.30 |
United Continental Holdings, Inc.
| 43.55 | 42.50 to 43.71 |
United Fire Group, Inc
| 21.82 | 21.70 to 22.44 |
United Natural Foods, Inc.
| 12.02 | 11.80 to 12.45 |
United-Guardian, Inc.
| 7.70 | 7.61 to 8.10 |
Unity Biotechnology, Inc.
| 1.50 | 1.50 to 1.58 |
Universal Display Corporation
| 159.51 | 159.30 to 161.60 |
Universal Logistics Holdings, Inc.
| 33.94 | 33.84 to 34.99 |
Univest Financial Corporation
| 19.27 | 19.11 to 19.50 |
Upland Software, Inc.
| 2.46 | 2.35 to 2.51 |
Upwork Inc.
| 12.06 | 12.00 to 12.31 |
Urban One, Inc.
| 2.06 | 2.00 to 2.12 |
Urban One, Inc.
| 1.85 | 1.76 to 1.98 |
UroGen Pharma Ltd.
| 14.50 | 13.83 to 14.58 |
Utah Medical Products, Inc.
| 68.64 | 68.60 to 70.50 |
UTStarcom Holdings Corp
| 2.65 | 2.60 to 2.65 |
Uxin Limited
| 2.18 | 1.96 to 2.22 |
Valley National Bancorp
| 7.43 | 7.42 to 7.60 |
Valley National Bancorp
| 22.24 | 22.24 to 22.55 |
Value Line, Inc.
| 39.07 | 39.07 to 40.30 |
Vanda Pharmaceuticals Inc.
| 3.75 | 3.72 to 3.84 |
VanEck Vectors Biotech ETF
| 163.39 | 163.30 to 164.46 |
VanEck Vectors Pharmaceutical ETF
| 89.29 | 89.22 to 89.72 |
Vanguard Emerging Markets Government Bond ETF
| 62.91 | 62.89 to 63.01 |
Vanguard Intermediate-Term Corporate Bond ETF
| 79.69 | 79.40 to 79.82 |
Vanguard Intermediate-Term Treasury ETF
| 58.07 | 58.02 to 58.13 |
Vanguard Long-Term Corporate Bond ETF
| 76.89 | 76.85 to 77.24 |
Vanguard Long-Treasury ETF
| 58.02 | 57.93 to 58.21 |
Vanguard Mortgage-Backed Securities ETF
| 45.15 | 45.10 to 45.22 |
Vanguard Russell 2000 ETF
| 81.31 | 81.20 to 82.10 |
Vanguard Russell 2000 Growth ETF
| 189.73 | 189.58 to 192.21 |
Vanguard Russell 2000 Value ETF
| 132.71 | 132.53 to 133.79 |
Vanguard Short-Term Corporate Bond ETF
| 76.98 | 76.95 to 77.01 |
Vanguard Short-Term Treasury ETF
| 57.88 | 57.88 to 57.91 |
Vanguard Total Bond Market ETF
| 71.93 | 71.90 to 72.04 |
Vanguard Total Corporate Bond ETF
| 75.82 | 75.80 to 76.02 |
Vanguard Total International Bond ETF
| 48.80 | 48.77 to 48.83 |
Vanguard Total World Bond ETF
| 68.04 | 68.00 to 68.08 |
Varonis Systems, Inc.
| 49.15 | 48.75 to 49.63 |
Vaxart, Inc.
| 1.16 | 1.08 to 1.16 |
VBI Vaccines, Inc.
| 0.57 | 0.57 to 0.59 |
Veeco Instruments Inc.
| 34.19 | 34.00 to 35.00 |
VEON Ltd.
| 24.17 | 24.04 to 25.25 |
Vera Bradley, Inc.
| 6.14 | 6.13 to 6.40 |
Veracyte, Inc.
| 21.58 | 20.98 to 21.65 |
Verastem, Inc.
| 10.62 | 10.43 to 11.13 |
Vericel Corporation
| 44.19 | 43.48 to 44.63 |
Verint Systems Inc.
| 31.00 | 30.36 to 31.48 |
VeriSign, Inc.
| 190.13 | 189.25 to 191.93 |
Verisk Analytics, Inc.
| 235.73 | 235.32 to 238.11 |
Veritex Holdings, Inc.
| 18.66 | 18.41 to 19.02 |
Verona Pharma plc
| 15.53 | 15.35 to 15.92 |
Verrica Pharmaceuticals Inc.
| 4.75 | 4.60 to 4.82 |
Vertex Energy, Inc
| 1.16 | 1.13 to 1.27 |
Vertex Pharmaceuticals Incorporated
| 411.38 | 409.25 to 415.50 |
ViaSat, Inc.
| 16.74 | 16.71 to 17.55 |
Viavi Solutions Inc.
| 9.61 | 9.56 to 9.88 |
Vicor Corporation
| 35.87 | 35.60 to 36.13 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 48.87 | 48.87 to 48.92 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 53.39 | 53.32 to 53.70 |
VictoryShares US Small Cap Volatility Wtd ETF
| 65.85 | 65.85 to 65.85 |
Viking Therapeutics, Inc.
| 63.35 | 60.30 to 65.70 |
Viomi Technology Co., Ltd
| 0.63 | 0.60 to 0.67 |
VirTra, Inc.
| 9.78 | 9.27 to 9.94 |
Virtus Investment Partners, Inc.
| 231.37 | 230.48 to 233.65 |
VistaGen Therapeutics, Inc.
| 4.06 | 4.05 to 4.29 |
Visteon Corporation
| 113.88 | 112.30 to 115.08 |
Vodafone Group Plc
| 8.61 | 8.58 to 8.76 |
VOXX International Corporation
| 8.34 | 7.99 to 8.52 |
Vuzix Corporation
| 1.33 | 1.32 to 1.40 |
Walgreens Boots Alliance, Inc.
| 20.69 | 20.53 to 20.94 |
Washington Federal, Inc.
| 27.27 | 26.65 to 27.72 |
Washington Trust Bancorp, Inc.
| 24.53 | 24.50 to 25.13 |
Waterstone Financial, Inc.
| 11.16 | 11.12 to 11.43 |
WD-40 Company
| 247.90 | 246.54 to 249.73 |
Weight Watchers International Inc
| 273.82 | 271.59 to 274.06 |
Wendy's Company (The)
| 18.21 | 18.18 to 18.48 |
Werner Enterprises, Inc.
| 37.29 | 37.15 to 37.78 |
WesBanco, Inc.
| 27.78 | 27.77 to 28.61 |
West Bancorporation
| 16.68 | 16.68 to 17.67 |
Westamerica Bancorporation
| 46.32 | 46.11 to 47.24 |
Western Asset Short Duration Income ETF
| 23.82 | 23.82 to 23.82 |
Western Asset Total Return ETF
| 19.96 | 19.96 to 20.00 |
Western Digital Corporation
| 59.31 | 58.99 to 60.47 |
Western New England Bancorp, Inc.
| 7.53 | 7.52 to 7.75 |
Weyco Group, Inc.
| 29.01 | 28.98 to 29.93 |
Willamette Valley Vineyards, Inc.
| 5.01 | 5.01 to 5.20 |
Willamette Valley Vineyards, Inc.
| 4.24 | 4.19 to 4.24 |
WillScot Corporation
| 45.05 | 44.99 to 46.02 |
Wingstop Inc.
| 339.55 | 334.26 to 350.00 |
Winmark Corporation
| 346.60 | 346.60 to 355.44 |
Wintrust Financial Corporation
| 96.54 | 96.32 to 97.56 |
Wintrust Financial Corporation
| 23.47 | 23.28 to 23.47 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 25.27 | 25.20 to 25.44 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 47.22 | 47.22 to 47.53 |
Workday, Inc.
| 272.60 | 269.23 to 273.34 |
Workhorse Group, Inc.
| 0.25 | 0.24 to 0.27 |
WSFS Financial Corporation
| 41.86 | 41.60 to 42.28 |
Wynn Resorts, Limited
| 98.84 | 98.81 to 100.02 |
Xcel Brands, Inc
| 0.77 | 0.75 to 0.80 |
Xcel Energy Inc.
| 52.04 | 51.37 to 52.42 |
Xencor, Inc.
| 22.25 | 22.07 to 23.80 |
Xenon Pharmaceuticals Inc.
| 42.89 | 42.82 to 44.37 |
Xeris Pharmaceuticals, Inc.
| 2.13 | 2.11 to 2.25 |
Xperi Corporation
| 10.93 | 10.69 to 11.01 |
Yatra Online, Inc.
| 1.44 | 1.43 to 1.59 |
Yield10 Bioscience, Inc.
| 0.25 | 0.24 to 0.27 |
Y-mAbs Therapeutics, Inc.
| 13.76 | 13.71 to 14.74 |
Zai Lab Limited
| 18.08 | 17.95 to 19.00 |
Zillow Group, Inc.
| 47.67 | 45.16 to 48.94 |
Zillow Group, Inc.
| 46.66 | 43.90 to 47.81 |
Zions Bancorporation N.A.
| 39.73 | 39.28 to 40.05 |
ZK International Group Co., Ltd
| 0.65 | 0.65 to 0.67 |
Zscaler, Inc.
| 195.94 | 191.25 to 197.35 |
Zumiez Inc.
| 13.32 | 13.00 to 13.74 |
Zynex, Inc.
| 12.65 | 12.54 to 12.81 |
3D Systems Corporation
| 4.34 | 4.33 to 4.56 |
AAR Corp.
| 62.94 | 62.42 to 63.42 |
Aaron's, Inc.
| 6.81 | 6.79 to 7.00 |
Abbott Laboratories
| 112.44 | 112.29 to 115.76 |
Acadia Realty Trust
| 16.35 | 16.13 to 16.50 |
Accenture plc
| 372.67 | 372.18 to 378.94 |
Acco Brands Corporation
| 5.25 | 5.19 to 5.33 |
Acushnet Holdings Corp.
| 61.45 | 61.31 to 62.20 |
Adient plc
| 32.52 | 32.23 to 33.08 |
ADT Inc.
| 6.51 | 6.33 to 6.56 |
Advanced Drainage Systems, Inc.
| 162.59 | 161.85 to 166.89 |
AdvanSix Inc.
| 25.61 | 25.59 to 26.26 |
Advent Claymore Convertible Securities and Income Fund
| 11.78 | 11.72 to 11.91 |
Aerohive Networks, Inc.
| 2.97 | 2.95 to 3.10 |
AG Mortgage Investment Trust, Inc.
| 5.81 | 5.80 to 5.90 |
Agree Realty Corporation
| 55.87 | 55.79 to 56.69 |
Alamo Group, Inc.
| 202.12 | 201.82 to 207.25 |
Albany International Corporation
| 91.73 | 91.32 to 92.45 |
Alexander & Baldwin, Inc.
| 16.11 | 15.84 to 16.17 |
Alexander's, Inc.
| 208.19 | 205.67 to 208.19 |
Algonquin Power & Utilities Corp.
| 5.86 | 5.84 to 6.05 |
Alibaba Group Holding Limited
| 73.52 | 73.33 to 74.02 |
Allegheny Technologies Incorporated
| 47.87 | 47.84 to 49.52 |
AllianzGI Convertible & Income 2024 Target Term Fund
| 8.78 | 8.77 to 8.80 |
AllianzGI Convertible & Income Fund II
| 2.86 | 2.84 to 2.88 |
AllianzGI Equity & Convertible Income Fund
| 21.71 | 21.59 to 21.77 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.14 | 12.13 to 12.20 |
Ambev S.A.
| 2.51 | 2.47 to 2.51 |
AMC Entertainment Holdings, Inc.
| 4.39 | 4.36 to 4.49 |
America Movil, S.A.B. de C.V.
| 18.71 | 18.67 to 18.82 |
American Assets Trust, Inc.
| 21.11 | 21.03 to 21.24 |
American Axle & Manufacturing Holdings, Inc.
| 6.76 | 6.49 to 6.88 |
American Electric Power Company, Inc.
| 82.16 | 81.82 to 83.15 |
American Realty Investors, Inc.
| 17.62 | 17.55 to 17.99 |
American States Water Company
| 70.25 | 70.17 to 71.98 |
American Tower Corporation (REIT)
| 195.91 | 195.51 to 197.83 |
American Water Works
| 117.23 | 116.38 to 118.21 |
Americold Realty Trust
| 24.72 | 24.67 to 25.43 |
Anheuser-Busch Inbev SA
| 60.06 | 59.87 to 60.45 |
Antero Resources Corporation
| 25.60 | 25.45 to 25.94 |
Apartment Investment and Management Company
| 7.42 | 7.40 to 7.53 |
Apollo Global Management, LLC
| 110.28 | 110.10 to 111.75 |
Apple Hospitality REIT, Inc.
| 16.47 | 16.16 to 16.56 |
AptarGroup, Inc.
| 139.26 | 138.93 to 141.30 |
Aptiv PLC
| 77.81 | 77.00 to 78.59 |
Arbor Realty Trust
| 12.79 | 12.76 to 13.00 |
ARC Document Solutions, Inc.
| 2.56 | 2.56 to 2.64 |
Arch Coal, Inc.
| 160.91 | 158.68 to 163.27 |
Arcos Dorados Holdings Inc.
| 10.92 | 10.86 to 11.48 |
Arcosa, Inc.
| 80.76 | 80.52 to 82.19 |
Arcus Biosciences, Inc.
| 17.22 | 17.16 to 18.98 |
Ares Management Corporation
| 130.17 | 129.35 to 133.85 |
Argo Group International Holdings, Ltd.
| 22.97 | 22.91 to 23.00 |
Arlington Asset Investment Corp
| 29.05 | 28.41 to 29.32 |
Armada Hoffler Properties, Inc.
| 10.41 | 10.38 to 10.51 |
ARMOUR Residential REIT, Inc.
| 18.69 | 18.58 to 18.88 |
Artisan Partners Asset Management Inc.
| 42.78 | 42.58 to 43.06 |
Asbury Automotive Group Inc
| 208.27 | 208.06 to 211.27 |
Ashford Hospitality Trust Inc
| 1.36 | 1.32 to 1.42 |
Aspen Aerogels, Inc.
| 15.41 | 14.57 to 15.59 |
Associated Banc-Corp
| 20.04 | 20.01 to 20.30 |
Autohome Inc.
| 25.97 | 25.94 to 26.75 |
Avanos Medical, Inc.
| 19.13 | 18.94 to 19.40 |
Avista Corporation
| 33.60 | 33.46 to 34.03 |
Axos Financial, Inc.
| 49.23 | 48.73 to 49.89 |
Babcock
| 0.78 | 0.75 to 1.03 |
Badger Meter, Inc.
| 154.40 | 153.61 to 156.19 |
BalckRock Taxable Municipal Bond Trust
| 16.35 | 16.31 to 16.42 |
Banc of California, Inc.
| 14.13 | 13.98 to 14.25 |
Banco Santander Brasil SA
| 5.69 | 5.65 to 5.76 |
Bank of Hawaii Corporation
| 59.36 | 58.60 to 59.63 |
Bank of N.T. Butterfield & Son Limited (The)
| 29.98 | 29.54 to 30.11 |
Bank Of New York Mellon Corporation (The)
| 54.94 | 54.21 to 54.95 |
BankUnited, Inc.
| 26.29 | 26.13 to 26.77 |
Barings BDC, Inc.
| 9.17 | 9.12 to 9.27 |
Barnes & Noble Education, Inc
| 0.58 | 0.58 to 0.64 |
Baxter International Inc.
| 41.54 | 41.24 to 41.93 |
BCE, Inc.
| 34.20 | 34.00 to 34.41 |
Beazer Homes USA, Inc.
| 29.44 | 29.12 to 30.01 |
Becton, Dickinson and Company
| 237.72 | 236.42 to 239.46 |
Benchmark Electronics, Inc.
| 29.11 | 29.06 to 29.89 |
Berkshire Hills Bancorp, Inc.
| 21.49 | 21.48 to 21.96 |
BHP Group Limited
| 55.88 | 55.87 to 56.47 |
Big Lots, Inc.
| 3.62 | 3.60 to 3.82 |
Bio-Rad Laboratories, Inc.
| 333.43 | 332.63 to 336.73 |
Black Hills Corporation
| 51.73 | 51.52 to 52.24 |
Blackrock Capital and Income Strategies Fund Inc
| 19.18 | 19.16 to 19.35 |
Blackrock Enhanced Equity Dividend Trust
| 8.02 | 7.97 to 8.03 |
Blackrock Enhanced Government Fund, Inc
| 9.40 | 9.38 to 9.41 |
Blackrock Health Sciences Trust
| 41.04 | 41.00 to 41.26 |
BlackRock Long-Term Municipal Advantage Trust
| 10.11 | 10.06 to 10.11 |
BlackRock Municipal Target Term Trust Inc. (The)
| 21.02 | 20.91 to 21.03 |
Blackrock MuniHoldings Fund, Inc.
| 12.03 | 11.97 to 12.03 |
Blackrock MuniYield Fund, Inc.
| 11.05 | 11.00 to 11.07 |
Blackrock MuniYield Quality Fund III, Inc.
| 11.45 | 11.40 to 11.46 |
BlackRock Science and Technology Trust
| 36.05 | 36.02 to 36.41 |
BlackRock, Inc.
| 800.25 | 793.83 to 806.27 |
Bloom Energy Corporation
| 9.78 | 9.10 to 9.88 |
BlueLinx Holdings Inc.
| 117.12 | 115.56 to 119.30 |
Boeing Company (The)
| 179.84 | 177.52 to 181.19 |
Boot Barn Holdings, Inc.
| 83.47 | 83.36 to 86.63 |
Booz Allen Hamilton Holding Corporation
| 144.49 | 144.22 to 145.82 |
Boston Beer Company, Inc. (The)
| 290.08 | 289.70 to 295.87 |
Boston Properties, Inc.
| 62.83 | 62.43 to 63.28 |
Boyd Gaming Corporation
| 62.13 | 61.62 to 62.63 |
Brady Corporation
| 57.99 | 57.89 to 59.12 |
Braemar Hotels & Resorts Inc.
| 1.86 | 1.79 to 1.89 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 4.70 | 4.68 to 4.74 |
BrightSphere Investment Group plc
| 22.43 | 22.42 to 22.65 |
Brixmor Property Group Inc.
| 22.47 | 22.10 to 22.60 |
Broadridge Financial Solutions, Inc.
| 199.48 | 199.26 to 201.20 |
Brookfield Asset Management Inc
| 40.55 | 40.43 to 41.10 |
Brookfield Business Partners L.P.
| 20.90 | 20.72 to 21.06 |
Brookfield Infrastructure Partners LP
| 29.13 | 28.91 to 29.50 |
Brookfield Real Assets Income Fund Inc.
| 12.84 | 12.81 to 12.87 |
Brookfield Renewable Partners L.P.
| 22.06 | 22.04 to 22.70 |
Brown Forman Corporation
| 53.70 | 53.65 to 55.10 |
Brown Forman Corporation
| 52.43 | 52.41 to 53.50 |
Brunswick Corporation
| 87.00 | 85.88 to 87.94 |
Buckle, Inc. (The)
| 37.12 | 36.96 to 38.88 |
Byline Bancorp, Inc.
| 19.98 | 19.96 to 20.32 |
CABCO Series 2004-101 Trust
| 20.38 | 20.23 to 20.38 |
Cable One, Inc.
| 443.02 | 413.70 to 448.84 |
CACI International, Inc.
| 368.22 | 367.88 to 373.90 |
Cadence Bancorporation
| 26.93 | 26.76 to 27.15 |
California Water Service Group Holding
| 45.60 | 45.29 to 46.19 |
Calix, Inc
| 33.89 | 33.50 to 34.20 |
Cameco Corporation
| 41.95 | 40.90 to 42.30 |
Camping World Holdings, Inc.
| 25.21 | 25.08 to 25.89 |
Canada Goose Holdings Inc.
| 12.33 | 12.21 to 12.59 |
Canadian National Railway Company
| 130.08 | 127.35 to 130.51 |
Cango Inc.
| 1.41 | 1.41 to 1.51 |
Capital One Financial Corporation
| 136.27 | 135.13 to 136.84 |
Capri Holdings Limited
| 45.89 | 45.61 to 46.91 |
Cardinal Health, Inc.
| 110.16 | 109.48 to 111.35 |
Cars.com Inc.
| 16.80 | 16.58 to 17.18 |
Catalent, Inc.
| 55.96 | 55.90 to 56.54 |
Cato Corporation (The)
| 6.23 | 6.23 to 6.41 |
CBL & Associates Properties, Inc.
| 22.28 | 21.93 to 22.40 |
Centene Corporation
| 77.02 | 74.80 to 77.48 |
CenterPoint Energy, Inc.
| 27.94 | 27.77 to 28.15 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 8.23 | 8.23 to 8.63 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 9.07 | 9.07 to 9.55 |
Chatham Lodging Trust (REIT)
| 9.98 | 9.96 to 10.15 |
Chegg, Inc.
| 7.83 | 7.74 to 7.97 |
Cherry Hill Mortgage Investment Corporation
| 3.47 | 3.37 to 3.50 |
Chesapeake Utilities Corporation
| 102.53 | 102.02 to 102.90 |
Ciena Corporation
| 49.50 | 49.45 to 50.14 |
Citigroup Inc.
| 13.95 | 13.91 to 14.07 |
Citizens, Inc.
| 2.21 | 2.14 to 2.42 |
City Office REIT, Inc.
| 4.19 | 4.09 to 4.22 |
Clear Channel Outdoor Holdings, Inc.
| 1.55 | 1.53 to 1.66 |
Clearway Energy, Inc.
| 21.01 | 20.79 to 21.23 |
Cleveland-Cliffs Inc.
| 20.07 | 19.78 to 20.21 |
Clipper Realty Inc.
| 4.75 | 4.71 to 4.80 |
Clorox Company (The)
| 148.85 | 148.63 to 150.67 |
CMS Energy Corporation
| 58.30 | 57.75 to 58.51 |
CMS Energy Corporation
| 24.53 | 24.45 to 24.57 |
CMS Energy Corporation
| 24.95 | 24.81 to 24.95 |
CNFinance Holdings Limited
| 2.13 | 2.05 to 2.20 |
CNO Financial Group, Inc.
| 26.33 | 26.21 to 26.51 |
CNX Resources Corporation
| 81.55 | 80.83 to 83.43 |
Cohen & Steers Inc
| 70.54 | 70.30 to 71.35 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 19.80 | 19.70 to 19.80 |
Cohen & Steers Quality Income Realty Fund Inc
| 11.67 | 11.60 to 11.70 |
Cohen & Steers REIT and Preferred and Income Fund,
| 20.48 | 20.46 to 20.70 |
Cohen & Steers Total Return Realty Fund, Inc.
| 11.68 | 11.65 to 11.76 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 31.42 | 31.42 to 31.96 |
Comerica Incorporated
| 49.59 | 48.79 to 49.87 |
Commercial Metals Company
| 53.80 | 53.76 to 54.39 |
Community Bank System, Inc.
| 44.30 | 43.90 to 44.67 |
Community Health Systems, Inc.
| 2.95 | 2.74 to 2.95 |
Community Healthcare Trust Incorporated
| 26.11 | 26.04 to 26.61 |
Comp En De Mn Cemig ADS
| 2.26 | 2.25 to 2.28 |
Comp En De Mn Cemig ADS
| 2.61 | 2.61 to 2.90 |
Companhia Brasileira de Distribuicao
| 0.61 | 0.61 to 0.66 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 15.07 | 15.03 to 15.32 |
Companhia Paranaense de Energia (COPEL)
| 7.71 | 7.70 to 7.89 |
Compass Minerals International, Inc.
| 17.98 | 17.86 to 19.02 |
Comstock Resources, Inc.
| 7.88 | 7.84 to 8.07 |
Concord Medical Services Holdings Limited
| 0.45 | 0.45 to 0.48 |
Conduent Incorporated
| 3.26 | 3.23 to 3.29 |
Container Store (The)
| 1.01 | 0.98 to 1.07 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 7.09 | 6.83 to 7.15 |
Cooper-Standard Holdings Inc.
| 13.95 | 13.95 to 14.25 |
CoreCivic, Inc.
| 14.52 | 14.50 to 14.84 |
Corning Incorporated
| 32.33 | 32.27 to 32.68 |
Costamare Inc.
| 11.12 | 11.04 to 11.23 |
Coty Inc.
| 12.09 | 12.08 to 12.53 |
Cousins Properties Incorporated
| 23.20 | 23.10 to 23.36 |
CPB Inc.
| 18.52 | 18.37 to 18.73 |
Crawford & Company
| 8.79 | 8.40 to 8.87 |
Crawford & Company
| 8.04 | 7.85 to 8.33 |
Cross Timbers Royalty Trust
| 15.51 | 14.35 to 17.20 |
Crown Castle International Corporation
| 104.35 | 104.11 to 105.75 |
CTS Corporation
| 44.08 | 44.06 to 45.40 |
CubeSmart
| 42.77 | 42.68 to 43.09 |
Cullen/Frost Bankers, Inc.
| 105.79 | 105.35 to 106.78 |
Culp, Inc.
| 4.41 | 4.34 to 4.66 |
CURO Group Holdings Corp.
| 0.19 | 0.19 to 0.23 |
Cushman & Wakefield plc
| 9.67 | 9.62 to 9.82 |
Customers Bancorp, Inc
| 49.96 | 49.27 to 50.61 |
CVR Partners, LP
| 63.72 | 63.71 to 65.20 |
Dana Incorporated
| 11.72 | 11.48 to 11.95 |
Danaher Corporation
| 251.47 | 249.98 to 252.92 |
Danaos Corporation
| 70.15 | 69.46 to 70.53 |
Delek Logistics Partners, L.P.
| 39.99 | 39.38 to 39.99 |
DHI Group, Inc.
| 2.52 | 2.52 to 2.72 |
Diageo plc
| 145.89 | 145.89 to 147.89 |
Diamondrock Hospitality Company
| 9.41 | 9.33 to 9.48 |
Digital Realty Trust, Inc.
| 142.21 | 141.98 to 144.45 |
Dine Brands Global, Inc.
| 46.92 | 46.47 to 47.55 |
Donnelley Financial Solutions, Inc.
| 61.01 | 60.94 to 62.59 |
DoubleLine Income Solutions Fund
| 12.62 | 12.52 to 12.64 |
Douglas Dynamics, Inc.
| 22.60 | 22.56 to 23.43 |
Douglas Emmett, Inc.
| 13.32 | 13.13 to 13.41 |
Dr. Reddy's Laboratories Ltd
| 75.49 | 75.34 to 75.79 |
DTE Energy Company
| 109.48 | 108.19 to 109.80 |
Duff & Phelps Global Utility Income Fund Inc.
| 9.17 | 9.09 to 9.18 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 10.78 | 10.76 to 10.78 |
Duke Energy Corporation
| 24.92 | 24.89 to 24.96 |
DXC Technology Company
| 20.70 | 20.26 to 20.84 |
Dynagas LNG Partners LP
| 2.70 | 2.70 to 2.73 |
Eagle Materials Inc
| 249.88 | 248.91 to 252.01 |
Eagle Point Credit Company Inc.
| 24.46 | 24.44 to 24.90 |
Easterly Government Properties, Inc.
| 11.29 | 11.28 to 11.52 |
EastGroup Properties, Inc.
| 175.72 | 175.51 to 178.22 |
Eaton Vance Corporation
| 12.92 | 12.92 to 12.99 |
Eaton Vance Enhanced Equity Income Fund II
| 20.05 | 20.02 to 20.23 |
Eaton Vance Municipal Income Trust
| 16.68 | 16.59 to 16.71 |
Eaton Vance Senior Income Trust
| 6.36 | 6.32 to 6.37 |
Eaton Vance Short Diversified Income Fund
| 10.67 | 10.61 to 10.75 |
Ecopetrol S.A.
| 10.80 | 10.76 to 11.12 |
Elanco Animal Health Incorporated
| 15.78 | 15.72 to 16.04 |
Elastic N.V.
| 101.60 | 99.09 to 102.90 |
Eli Lilly and Company
| 762.66 | 758.25 to 769.68 |
Ellington Financial Inc.
| 11.37 | 11.33 to 11.50 |
Emerald Expositions Events, Inc.
| 5.98 | 5.79 to 6.02 |
Emergent Biosolutions, Inc.
| 2.47 | 2.37 to 2.52 |
Empire State Realty Trust, Inc.
| 9.79 | 9.58 to 9.92 |
Employers Holdings Inc
| 44.10 | 43.95 to 44.51 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 16.85 | 14.92 to 17.07 |
Endava plc
| 37.21 | 36.01 to 37.58 |
Energizer Holdings, Inc.
| 28.10 | 27.73 to 28.33 |
Energizer Holdings, Inc.
| 37.14 | 36.86 to 37.37 |
Enersys
| 89.74 | 89.71 to 92.07 |
Enova International, Inc.
| 59.62 | 59.35 to 60.45 |
EnPro Industries
| 154.71 | 154.38 to 157.56 |
Entravision Communications Corporation
| 1.41 | 1.39 to 1.44 |
Enviva Partners, LP
| 0.42 | 0.40 to 0.44 |
Enzo Biochem, Inc.
| 1.25 | 1.21 to 1.29 |
EPAM Systems, Inc.
| 292.70 | 291.92 to 301.60 |
EPR Properties
| 41.45 | 41.31 to 42.04 |
EQT Corporation
| 33.40 | 33.31 to 33.87 |
Equifax, Inc.
| 255.07 | 252.73 to 255.98 |
Equity Lifestyle Properties, Inc.
| 65.07 | 64.90 to 65.52 |
ESCO Technologies Inc.
| 98.83 | 98.70 to 101.00 |
Euronav NV
| 15.48 | 15.43 to 16.38 |
Eventbrite, Inc.
| 5.73 | 5.40 to 5.86 |
Evercore Inc.
| 187.94 | 187.89 to 190.65 |
Everi Holdings Inc.
| 9.01 | 8.96 to 9.10 |
Evertec, Inc.
| 37.55 | 37.43 to 38.11 |
Evolent Health, Inc
| 32.17 | 32.09 to 32.67 |
Express, Inc.
| 2.29 | 2.12 to 2.38 |
Extra Space Storage Inc
| 138.07 | 137.92 to 140.07 |
F.N.B. Corporation
| 13.26 | 13.14 to 13.39 |
Fabrinet
| 198.40 | 197.40 to 204.23 |
Fair Isaac Corporation
| 1222.74 | 1216.34 to 1254.99 |
Farmland Partners Inc.
| 10.76 | 10.69 to 10.82 |
FB Financial Corporation
| 34.33 | 34.31 to 35.00 |
Federal Realty Investment Trust
| 99.79 | 99.00 to 100.29 |
Federal Signal Corporation
| 78.69 | 77.90 to 79.52 |
FGL Holdings
| 37.10 | 36.61 to 37.66 |
Fidelity National Financial, Inc.
| 48.92 | 48.79 to 49.48 |
First American Corporation (The)
| 54.34 | 54.33 to 55.53 |
First BanCorp.
| 16.52 | 16.39 to 16.65 |
First Commonwealth Financial Corporation
| 13.02 | 12.97 to 13.20 |
First Industrial Realty Trust, Inc.
| 51.63 | 51.58 to 52.59 |
Foot Locker, Inc.
| 22.92 | 22.23 to 23.13 |
Ford Motor Company
| 12.18 | 11.98 to 12.19 |
Forum Energy Technologies, Inc.
| 18.25 | 18.11 to 18.87 |
Franklin Resources, Inc.
| 26.86 | 26.55 to 26.98 |
Fresenius Medical Care Corporation
| 19.03 | 18.92 to 19.11 |
FS KKR Capital Corp.
| 18.42 | 18.38 to 18.50 |
Gabelli Dividend
| 22.27 | 22.24 to 22.40 |
Gabelli Equity Trust, Inc. (The)
| 5.42 | 5.40 to 5.45 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 11.59 | 11.59 to 11.65 |
Gabelli Multi-Media Trust Inc. (The)
| 5.56 | 5.52 to 5.63 |
Gabelli Utility Trust (The)
| 5.44 | 5.42 to 5.48 |
Gamestop Corporation
| 13.91 | 13.90 to 14.30 |
Garrett Motion Inc.
| 9.43 | 9.43 to 9.63 |
Generac Holdlings Inc.
| 111.91 | 111.81 to 113.86 |
Genesco Inc.
| 24.53 | 24.48 to 25.10 |
Genesis Energy, L.P.
| 10.68 | 10.40 to 10.70 |
Genesis Healthcare, Inc.
| 21.21 | 21.05 to 21.41 |
Genie Energy Ltd.
| 16.53 | 16.00 to 16.96 |
Genpact Limited
| 33.26 | 32.88 to 33.68 |
Gerdau S.A.
| 4.23 | 4.14 to 4.26 |
Getty Realty Corporation
| 26.81 | 26.75 to 27.13 |
Gildan Activewear, Inc.
| 33.80 | 33.46 to 34.23 |
Glatfelter
| 1.75 | 1.68 to 1.82 |
Glaukos Corporation
| 85.45 | 85.04 to 87.08 |
GlaxoSmithKline PLC
| 42.14 | 42.14 to 42.35 |
Global Medical REIT Inc.
| 8.68 | 8.65 to 8.82 |
Global Partners LP
| 45.71 | 45.12 to 46.83 |
Global Payments Inc.
| 130.55 | 129.26 to 131.12 |
Global Ship Lease, Inc.
| 19.60 | 19.43 to 19.90 |
Globant S.A.
| 207.02 | 206.52 to 217.65 |
Globus Medical, Inc.
| 51.65 | 51.58 to 53.58 |
Goldman Sachs BDC, Inc.
| 15.07 | 15.04 to 15.25 |
Goldman Sachs Group, Inc. (The)
| 384.37 | 383.41 to 389.03 |
Graham Holdings Company
| 709.13 | 708.01 to 722.17 |
Granite Real Estate Inc.
| 55.00 | 54.95 to 55.00 |
Gray Television, Inc.
| 5.66 | 5.59 to 5.81 |
Gray Television, Inc.
| 6.64 | 6.64 to 7.10 |
Great Ajax Corp.
| 3.37 | 3.31 to 3.75 |
Greenbrier Companies, Inc. (The)
| 47.72 | 47.71 to 48.65 |
Grupo Aval Acciones y Valores S.A.
| 2.21 | 2.18 to 2.26 |
Grupo Televisa S.A.
| 2.86 | 2.78 to 2.94 |
Guess?, Inc.
| 25.03 | 24.58 to 25.20 |
Guggenheim Taxable Municipal Managed Duration Trst
| 16.35 | 16.33 to 16.74 |
Guidewire Software, Inc.
| 113.54 | 112.92 to 114.00 |
H&R Block, Inc.
| 46.68 | 46.45 to 47.37 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 25.34 | 24.13 to 25.58 |
Harte-Hanks, Inc.
| 7.71 | 7.64 to 7.80 |
Haverty Furniture Companies, Inc.
| 30.94 | 30.84 to 31.42 |
Hawaiian Electric Industries, Inc.
| 10.91 | 10.83 to 11.10 |
Healthcare Realty Trust Incorporated
| 13.12 | 13.05 to 13.27 |
Heico Corporation
| 188.02 | 187.29 to 189.72 |
Heico Corporation
| 150.98 | 150.68 to 152.64 |
Hercules Capital, Inc.
| 24.95 | 24.78 to 24.95 |
Hercules Capital, Inc.
| 18.03 | 18.01 to 18.19 |
Hertz Global Holdings, Inc
| 7.11 | 6.88 to 7.55 |
Hexcel Corporation
| 72.04 | 70.52 to 72.50 |
Highland Floating Rate Opportunities Fund
| 6.32 | 6.26 to 6.35 |
Highland Global Allocation Fund
| 7.71 | 7.66 to 7.73 |
Hillenbrand Inc
| 47.62 | 47.54 to 48.20 |
Hilltop Holdings Inc.
| 29.62 | 29.55 to 30.03 |
Hilton Grand Vacations Inc.
| 45.05 | 44.82 to 45.69 |
Home Depot, Inc. (The)
| 371.91 | 371.14 to 377.60 |
Honeywell International Inc.
| 196.76 | 196.38 to 199.01 |
Horace Mann Educators Corporation
| 35.16 | 34.90 to 35.40 |
Houlihan Lokey, Inc.
| 122.64 | 122.49 to 125.27 |
Hovnanian Enterprises Inc
| 134.20 | 128.50 to 135.55 |
HSBC Holdings plc
| 38.42 | 38.36 to 38.70 |
HubSpot, Inc.
| 599.85 | 598.14 to 608.16 |
Hudson Pacific Properties, Inc.
| 6.43 | 6.37 to 6.53 |
Humana Inc.
| 347.19 | 344.17 to 349.94 |
Huntington Ingalls Industries, Inc.
| 290.59 | 288.78 to 292.08 |
Huntsman Corporation
| 25.01 | 24.98 to 25.39 |
Hyster-Yale Materials Handling, Inc.
| 59.25 | 57.81 to 60.03 |
Imax Corporation
| 15.71 | 15.57 to 16.39 |
Independence Contract Drilling, Inc.
| 1.72 | 1.67 to 1.73 |
Independence Realty Trust, Inc.
| 15.44 | 15.40 to 15.63 |
India Fund, Inc. (The)
| 20.23 | 20.22 to 20.36 |
Infosys Limited
| 19.17 | 19.07 to 19.23 |
Ingevity Corporation
| 44.51 | 44.47 to 45.26 |
Ingredion Incorporated
| 115.37 | 114.34 to 116.55 |
Insperity, Inc.
| 98.92 | 97.75 to 99.55 |
Instructure, Inc.
| 21.60 | 21.53 to 21.99 |
Intercontinental Exchange Inc.
| 134.40 | 134.17 to 135.63 |
Intercontinental Hotels Group
| 104.24 | 103.73 to 104.85 |
International Game Technology
| 20.30 | 19.96 to 20.66 |
International Seaways, Inc.
| 52.31 | 51.47 to 52.53 |
Intrepid Potash, Inc
| 19.54 | 19.12 to 19.94 |
Invesco High Income 2024 Target Term Fund
| 7.49 | 7.48 to 7.52 |
Invesco Plc
| 15.27 | 15.21 to 15.41 |
Invesco Value Municipal Income Trust
| 11.82 | 11.78 to 11.86 |
Israel Chemicals Shs
| 5.04 | 4.99 to 5.07 |
J. Jill, Inc.
| 23.91 | 23.91 to 26.70 |
Jabil Inc.
| 124.18 | 122.83 to 126.50 |
James Hardie Industries plc.
| 39.25 | 39.18 to 39.63 |
Janus Henderson Group plc
| 31.19 | 30.96 to 31.29 |
JBG SMITH Properties
| 16.65 | 16.44 to 16.70 |
JinkoSolar Holding Company Limited
| 26.46 | 25.95 to 27.10 |
John Bean Technologies Corporation
| 99.34 | 99.26 to 102.79 |
John Hancock Financial Opportunities Fund
| 27.18 | 27.17 to 27.61 |
John Hancock Hedged Equity & Income Fund
| 10.06 | 10.02 to 10.09 |
John Hancock Investors Trust
| 13.06 | 13.03 to 13.11 |
John Hancock Pfd Income Fund II
| 16.20 | 16.15 to 16.24 |
John Hancock Preferred Income Fund
| 16.22 | 16.16 to 16.30 |
John Hancock Preferred Income Fund III
| 14.98 | 14.96 to 15.05 |
John Hancock Tax Advantaged Dividend Income Fund
| 19.02 | 18.95 to 19.08 |
John Hancock Tax-Advantaged Global Shareholder Yield Fund
| 5.09 | 4.87 to 5.10 |
Johnson & Johnson
| 156.76 | 156.50 to 158.69 |
Jones Lang LaSalle Incorporated
| 183.29 | 182.77 to 185.27 |
Juniper Networks, Inc.
| 36.71 | 36.48 to 36.77 |
Kadant Inc
| 316.21 | 316.03 to 320.71 |
Kellogg Company
| 54.77 | 53.41 to 55.20 |
Kennametal Inc.
| 23.41 | 23.38 to 23.97 |
Kennedy-Wilson Holdings Inc.
| 8.24 | 8.18 to 8.46 |
Kenon Holdings Ltd.
| 24.54 | 24.45 to 25.00 |
Keurig Dr Pepper Inc.
| 29.51 | 28.80 to 29.56 |
KeyCorp
| 14.44 | 14.24 to 14.51 |
Keysight Technologies Inc.
| 149.71 | 149.61 to 151.36 |
Kilroy Realty Corporation
| 34.96 | 34.45 to 35.06 |
Kimbell Royalty Partners
| 15.45 | 15.26 to 15.48 |
Kimco Realty Corporation
| 19.11 | 18.83 to 19.18 |
Kingsway Financial Services, Inc.
| 8.55 | 8.34 to 8.68 |
Kite Realty Group Trust
| 20.88 | 20.69 to 20.97 |
KKR & Co. Inc.
| 95.15 | 94.88 to 97.50 |
Knight Transportation, Inc.
| 52.62 | 52.43 to 54.47 |
KNOT Offshore Partners LP
| 5.24 | 5.20 to 5.39 |
Knowles Corporation
| 15.09 | 15.07 to 15.46 |
Kohl's Corporation
| 25.04 | 24.48 to 25.20 |
Koppers Holdings Inc.
| 52.68 | 52.50 to 53.31 |
KT Corporation
| 14.18 | 14.16 to 14.25 |
Laboratory Corporation of America Holdings
| 209.54 | 206.87 to 209.60 |
Las Vegas Sands Corp.
| 50.61 | 50.44 to 51.21 |
Lazard Ltd.
| 38.63 | 38.00 to 39.53 |
La-Z-Boy Incorporated
| 35.79 | 35.75 to 36.66 |
LCI Industries
| 109.86 | 108.98 to 111.65 |
Leggett & Platt, Incorporated
| 18.41 | 18.37 to 18.75 |
Lehman ABS Corporation
| 28.79 | 28.79 to 28.79 |
Leju Holdings Limited
| 1.29 | 1.29 to 1.33 |
LendingClub Corporation
| 7.72 | 7.63 to 7.81 |
Lennar Corporation
| 156.61 | 154.93 to 158.01 |
Lennar Corporation
| 141.09 | 139.74 to 141.76 |
Liberty Oilfield Services Inc.
| 20.34 | 20.07 to 20.50 |
LightInTheBox Holding Co., Ltd.
| 0.75 | 0.75 to 0.81 |
Lindsay Corporation
| 112.21 | 111.81 to 114.67 |
Lithia Motors, Inc.
| 283.66 | 279.96 to 287.05 |
LiveRamp Holdings, Inc.
| 33.71 | 33.05 to 33.92 |
Lsb Industries Inc.
| 7.40 | 7.34 to 7.52 |
Lumber Liquidators Holdings, Inc
| 1.70 | 1.65 to 1.79 |
M/I Homes, Inc.
| 121.36 | 119.79 to 123.46 |
Macerich Company (The)
| 16.43 | 15.98 to 16.45 |
Magna International, Inc.
| 52.51 | 52.31 to 53.01 |
MagnaChip Semiconductor Corporation
| 5.60 | 5.57 to 5.85 |
Maiden Holdings, Ltd.
| 15.90 | 15.90 to 15.90 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 16.36 | 16.30 to 16.38 |
Manchester United Ltd.
| 14.11 | 14.05 to 14.44 |
Manitowoc Company, Inc. (The)
| 12.93 | 12.91 to 13.30 |
Marcus & Millichap, Inc.
| 31.81 | 31.74 to 33.17 |
Marcus Corporation (The)
| 14.16 | 14.15 to 14.47 |
Marine Products Corporation
| 10.38 | 10.38 to 10.68 |
MarineMax, Inc.
| 30.06 | 29.74 to 30.94 |
Masco Corporation
| 73.88 | 73.62 to 74.57 |
Materion Corporation
| 128.38 | 128.14 to 130.29 |
Matson, Inc.
| 102.49 | 102.24 to 105.62 |
Maximus, Inc.
| 81.86 | 81.56 to 82.39 |
MaxLinear, Inc
| 17.53 | 17.46 to 18.06 |
MBIA, Inc.
| 6.52 | 6.43 to 6.58 |
McDonald's Corporation
| 278.58 | 278.07 to 280.30 |
MEDIFAST INC
| 35.85 | 34.91 to 36.99 |
Medtronic plc
| 83.66 | 83.34 to 84.06 |
Merck & Company, Inc.
| 121.44 | 121.13 to 122.51 |
Mercury General Corporation
| 47.64 | 47.57 to 48.66 |
Meritage Corporation
| 155.43 | 153.56 to 159.06 |
Mesabi Trust
| 18.27 | 17.50 to 18.76 |
Methode Electronics, Inc.
| 11.63 | 11.26 to 12.73 |
Metropolitan Bank Holding Corp.
| 36.98 | 36.69 to 37.98 |
MFS Charter Income Trust
| 6.25 | 6.24 to 6.26 |
MFS Government Markets Income Trust
| 3.07 | 3.06 to 3.08 |
MFS Intermediate Income Trust
| 2.63 | 2.63 to 2.65 |
MFS Multimarket Income Trust
| 4.58 | 4.56 to 4.59 |
Minerals Technologies Inc.
| 71.84 | 71.61 to 72.59 |
Mitsubishi UFJ Financial Group Inc
| 10.32 | 10.22 to 10.34 |
MOGU Inc.
| 1.90 | 1.90 to 1.91 |
Morgan Stanley China A Share Fund Inc.
| 12.15 | 12.14 to 12.23 |
Morgan Stanley India Investment Fund, Inc.
| 22.63 | 22.62 to 22.75 |
Movado Group Inc.
| 25.77 | 25.74 to 26.85 |
MSC Industrial Direct Company, Inc.
| 95.58 | 95.39 to 97.39 |
MSCI Inc
| 550.39 | 545.54 to 555.19 |
Mueller Water Products Inc
| 15.43 | 15.39 to 15.61 |
MV Oil Trust
| 9.84 | 9.70 to 9.89 |
NACCO Industries, Inc.
| 28.64 | 28.61 to 29.54 |
National Bank Holdings Corporation
| 33.81 | 33.68 to 34.15 |
National Presto Industries, Inc.
| 75.93 | 75.82 to 76.81 |
National Retail Properties
| 41.36 | 41.32 to 41.84 |
National Steel Company
| 3.08 | 3.04 to 3.11 |
National Storage Affiliates Trust
| 36.54 | 36.13 to 36.86 |
Natural Resource Partners LP
| 85.25 | 85.20 to 88.06 |
Natuzzi, S.p.A.
| 6.20 | 6.16 to 6.26 |
Nelnet, Inc.
| 87.37 | 87.02 to 88.52 |
Nevro Corp.
| 14.09 | 13.56 to 14.24 |
New America High Income Fund, Inc. (The)
| 7.22 | 7.18 to 7.24 |
New Germany Fund, Inc. (The)
| 8.42 | 8.42 to 8.46 |
New Mountain Finance Corporation
| 12.30 | 12.28 to 12.38 |
New York Community Bancorp, Inc.
| 3.63 | 3.56 to 3.84 |
New York Times Company (The)
| 43.27 | 43.25 to 44.01 |
NewJersey Resources Corporation
| 41.26 | 41.08 to 41.74 |
NewMarket Corporation
| 615.20 | 614.90 to 624.83 |
NexPoint Residential Trust, Inc.
| 29.31 | 29.01 to 29.71 |
NextEra Energy Partners, LP
| 27.00 | 26.92 to 28.09 |
Nike, Inc.
| 98.74 | 98.52 to 99.66 |
NIO Inc.
| 5.54 | 5.48 to 5.86 |
Noah Holdings Ltd.
| 10.11 | 10.06 to 10.35 |
Nokia Corporation
| 3.48 | 3.47 to 3.60 |
Nordic American Tankers Limited
| 4.03 | 4.00 to 4.07 |
Nordstrom, Inc.
| 17.06 | 16.79 to 17.43 |
North American Construction Group Ltd.
| 23.06 | 22.98 to 23.29 |
North European Oil Royality Trust
| 5.33 | 5.25 to 5.42 |
Northwest Natural Holding Company
| 35.89 | 35.76 to 36.74 |
NorthWestern Corporation
| 48.91 | 48.50 to 49.25 |
Novartis AG
| 95.92 | 95.91 to 97.02 |
Nustar Energy L.P.
| 23.59 | 23.44 to 23.65 |
Nuveen AMT-Free Municipal Value Fund
| 8.68 | 8.65 to 8.69 |
Nuveen AMT-Free Municipal Value Fund
| 13.57 | 13.54 to 13.97 |
Nuveen California Municipal Value Fund, Inc.
| 8.81 | 8.78 to 8.85 |
Nuveen Core Equity Alpha Fund
| 13.61 | 13.61 to 13.82 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.18 | 14.16 to 14.29 |
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.66 | 11.63 to 11.70 |
Nuveen New York Municipal Value Fund, Inc.
| 8.26 | 8.23 to 8.32 |
Nuveen Quality Municipal Income Fund
| 11.32 | 11.30 to 11.34 |
Nuveen Real Asset Income and Growth Fund
| 11.39 | 11.36 to 11.40 |
Nuveen Real Estate Fund
| 7.61 | 7.60 to 7.69 |
Nuveen S&P 500 Buy-Write Income Fund
| 12.93 | 12.92 to 12.98 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 15.26 | 15.25 to 15.37 |
Nuveen Taxable Municipal Income Fund
| 15.32 | 15.30 to 15.36 |
Ocwen Financial Corporation
| 23.49 | 23.49 to 24.22 |
OFG Bancorp
| 34.92 | 34.70 to 35.33 |
Oil-Dri Corporation Of America
| 69.48 | 68.19 to 70.68 |
Omega Healthcare Investors, Inc.
| 30.83 | 30.70 to 31.07 |
Ooma, Inc.
| 8.50 | 8.45 to 8.68 |
Oppenheimer Holdings, Inc.
| 37.30 | 37.30 to 38.57 |
Orange
| 11.52 | 11.49 to 11.59 |
Orion Engineered Carbons S.A
| 22.37 | 22.31 to 22.82 |
Ormat Technologies, Inc.
| 63.48 | 63.01 to 64.13 |
Overseas Shipholding Group, Inc.
| 5.97 | 5.97 to 6.13 |
Owens-Illinois, Inc.
| 15.13 | 15.07 to 15.56 |
Pacific Gas & Electric Co.
| 16.06 | 16.00 to 16.21 |
Palo Alto Networks, Inc.
| 285.24 | 281.18 to 286.63 |
Pampa Energia S.A.
| 42.53 | 38.81 to 42.92 |
PAR Technology Corporation
| 40.88 | 40.68 to 41.55 |
Peabody Energy Corporation
| 24.29 | 23.85 to 24.63 |
Pebblebrook Hotel Trust
| 15.64 | 15.45 to 15.83 |
PennyMac Financial Services, Inc.
| 85.06 | 83.81 to 85.53 |
Penumbra, Inc.
| 234.36 | 222.60 to 235.56 |
Performance Food Group Company
| 75.61 | 75.38 to 76.71 |
Permianville Royalty Trust
| 1.37 | 1.35 to 1.41 |
PermRock Royalty Trust
| 4.35 | 4.35 to 4.49 |
Petroleo Brasileiro S.A.- Petrobras
| 14.59 | 14.21 to 14.75 |
Petroleo Brasileiro S.A.- Petrobras
| 14.41 | 14.08 to 14.62 |
PGIM Short Duration High Yield Fund, Inc.
| 12.84 | 12.82 to 12.87 |
Piedmont Office Realty Trust, Inc.
| 6.28 | 6.24 to 6.33 |
PIMCO California Municipal Income Fund
| 9.30 | 9.28 to 9.35 |
Pimco California Municipal Income Fund II
| 5.79 | 5.79 to 5.83 |
PIMCO California Municipal Income Fund III
| 7.58 | 7.58 to 7.64 |
PIMCO Dynamic Income Fund
| 19.01 | 18.99 to 19.04 |
Pimco Global Stocksplus & Income Fund
| 7.53 | 7.51 to 7.56 |
Pimco High Income Fund
| 4.88 | 4.87 to 4.91 |
PIMCO Income Strategy Fund
| 8.35 | 8.30 to 8.35 |
PIMCO Income Strategy Fund II
| 7.26 | 7.22 to 7.34 |
PIMCO Municipal Income Fund
| 9.45 | 9.42 to 9.47 |
Pimco Municipal Income Fund II
| 8.41 | 8.38 to 8.44 |
PIMCO New York Municipal Income Fund
| 7.78 | 7.77 to 7.83 |
Pimco New York Municipal Income Fund II
| 7.46 | 7.45 to 7.48 |
PIMCO New York Municipal Income Fund III
| 5.88 | 5.87 to 5.89 |
Pioneer Floating Rate Trust
| 9.65 | 9.63 to 9.66 |
Pioneer Municipal High Income Advantage Trust
| 8.09 | 8.04 to 8.11 |
Pioneer Municipal High Income Trust
| 8.76 | 8.75 to 8.83 |
PJT Partners Inc.
| 96.18 | 95.47 to 97.37 |
Planet Fitness, Inc.
| 59.71 | 59.39 to 60.52 |
PlayAGS, Inc.
| 8.50 | 8.42 to 8.59 |
PNM Resources, Inc. (Holding Co.)
| 36.95 | 36.13 to 37.16 |
Polaris Industries Inc.
| 90.11 | 89.68 to 91.51 |
POSCO
| 82.30 | 82.12 to 83.01 |
Post Holdings, Inc.
| 104.39 | 103.47 to 105.27 |
PPG Industries, Inc.
| 139.07 | 137.29 to 140.00 |
Primerica, Inc.
| 246.16 | 246.03 to 248.64 |
ProAssurance Corporation
| 11.86 | 11.79 to 12.07 |
Prologis, Inc.
| 128.14 | 127.88 to 129.81 |
PROS Holdings, Inc.
| 34.76 | 34.67 to 35.50 |
Prosperity Bancshares, Inc.
| 60.32 | 60.08 to 60.73 |
Proto Labs, Inc.
| 33.52 | 33.52 to 34.11 |
Provident Financial Services, Inc
| 14.47 | 14.31 to 14.71 |
Prudential Financial, Inc.
| 25.66 | 25.58 to 25.78 |
Prudential Financial, Inc.
| 24.97 | 24.91 to 25.00 |
Prudential Public Limited Company
| 20.10 | 20.09 to 20.25 |
PT Telekomunikasi Indonesia, Tbk
| 25.05 | 25.00 to 25.13 |
Public Storage
| 277.58 | 276.04 to 278.96 |
Putnam Premier Income Trust
| 3.52 | 3.51 to 3.54 |
PVH Corp.
| 128.81 | 128.51 to 131.71 |
Quad Graphics, Inc
| 5.00 | 5.00 to 5.23 |
Quaker Chemical Corporation
| 198.81 | 198.79 to 200.51 |
Qwest Corporation
| 10.24 | 10.13 to 10.30 |
Qwest Corporation
| 10.51 | 10.44 to 10.67 |
Rayonier Inc.
| 33.04 | 32.86 to 33.30 |
RE/MAX Holdings, Inc.
| 7.39 | 7.34 to 7.89 |
Realty Income Corporation
| 52.21 | 52.00 to 52.47 |
Redwood Trust, Inc.
| 5.93 | 5.92 to 6.05 |
Regal Beloit Corporation
| 260.74 | 260.13 to 264.21 |
Regional Management Corp.
| 22.90 | 22.90 to 23.60 |
Regis Corporation
| 7.64 | 7.58 to 7.86 |
Reinsurance Group of America, Incorporated
| 24.70 | 24.59 to 24.73 |
Reliance Steel & Aluminum Co.
| 320.71 | 320.04 to 324.19 |
RELX PLC
| 43.20 | 43.20 to 43.36 |
Renesola Ltd.
| 1.81 | 1.79 to 1.91 |
REV Group, Inc.
| 18.54 | 18.22 to 18.74 |
Rexford Industrial Realty, Inc.
| 51.10 | 51.06 to 51.64 |
Rio Tinto Plc
| 62.27 | 62.25 to 63.04 |
RiverNorth Opportunities Fund, Inc.
| 11.61 | 11.56 to 11.71 |
RLI Corp.
| 145.17 | 145.06 to 147.63 |
RLJ Lodging Trust
| 11.86 | 11.74 to 11.94 |
Robert Half International Inc.
| 78.45 | 77.99 to 79.18 |
Rockwell Automation, Inc.
| 278.17 | 278.01 to 283.88 |
Rogers Communication, Inc.
| 42.21 | 42.06 to 42.61 |
Roper Technologies, Inc.
| 546.16 | 545.43 to 551.17 |
Royce Micro-Cap Trust, Inc.
| 9.01 | 8.98 to 9.06 |
Royce Value Trust, Inc.
| 14.20 | 14.18 to 14.39 |
Ryerson Holding Corporation
| 30.74 | 30.72 to 31.48 |
Ryman Hospitality Properties, Inc.
| 116.24 | 114.92 to 116.55 |
S&P Global Inc.
| 421.75 | 421.36 to 426.22 |
Safehold Inc.
| 19.76 | 19.50 to 20.03 |
Salesforce.com Inc
| 300.51 | 296.02 to 300.97 |
Sally Beauty Holdings, Inc.
| 12.19 | 11.76 to 12.30 |
Saratoga Investment Corp
| 22.63 | 22.52 to 22.81 |
Sasol Ltd.
| 7.15 | 7.10 to 7.21 |
Saul Centers, Inc.
| 36.85 | 36.62 to 37.37 |
Schneider National, Inc.
| 21.76 | 21.69 to 22.70 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 128.40 | 117.69 to 131.39 |
Sempra Energy
| 70.60 | 69.64 to 70.88 |
Sequans Communications S.A.
| 0.49 | 0.45 to 0.52 |
Seritage Growth Properties
| 8.80 | 8.66 to 8.94 |
Service Corporation International
| 72.50 | 72.36 to 73.29 |
ServiceNow, Inc.
| 755.80 | 748.12 to 759.69 |
Ship Finance International Limited
| 12.92 | 12.71 to 12.94 |
Shutterstock, Inc.
| 47.42 | 47.23 to 49.35 |
Signet Jewelers Limited
| 100.25 | 99.01 to 101.31 |
Simpson Manufacturing Company, Inc.
| 195.27 | 195.26 to 198.98 |
SiteOne Landscape Supply, Inc.
| 170.14 | 169.28 to 172.60 |
SJW Group
| 55.79 | 55.72 to 57.00 |
Skyline Champion Corporation
| 79.88 | 79.83 to 82.22 |
Smartsheet Inc.
| 38.65 | 36.63 to 38.87 |
Smith & Nephew SNATS, Inc.
| 26.67 | 26.67 to 26.92 |
Snap Inc.
| 11.06 | 10.93 to 11.33 |
Sonoco Products Company
| 55.89 | 55.86 to 56.92 |
Southern Company (The)
| 24.60 | 24.51 to 24.72 |
Southwest Airlines Company
| 28.01 | 27.89 to 28.32 |
Spire Inc.
| 58.88 | 58.67 to 59.72 |
Spotify Technology S.A.
| 254.15 | 251.61 to 257.68 |
Sprint Corporation
| 23.16 | 22.22 to 23.39 |
St. Joe Company (The)
| 52.73 | 52.35 to 53.12 |
Stag Industrial, Inc.
| 37.11 | 37.09 to 37.60 |
Standard Motor Products, Inc.
| 31.22 | 30.84 to 31.98 |
Stanley Black & Decker, Inc.
| 88.13 | 87.10 to 88.82 |
Star Group, L.P.
| 10.41 | 10.30 to 10.79 |
State Street Corporation
| 72.49 | 71.93 to 72.69 |
Steelcase Inc.
| 12.74 | 12.72 to 13.01 |
Stepan Company
| 85.74 | 85.62 to 87.50 |
STERIS plc
| 230.00 | 229.83 to 232.55 |
Stewart Information Services Corporation
| 59.33 | 59.13 to 60.65 |
Stifel Financial Corporation
| 73.74 | 73.62 to 74.27 |
STMicroelectronics N.V.
| 44.58 | 44.56 to 45.24 |
Stoneridge, Inc.
| 16.52 | 16.49 to 16.78 |
Studio City International Holdings Limited
| 6.94 | 6.50 to 7.00 |
Suburban Propane Partners, L.P.
| 19.84 | 19.39 to 19.95 |
Summit Hotel Properties, Inc.
| 6.23 | 6.16 to 6.27 |
Summit Materials, Inc.
| 41.23 | 40.62 to 41.33 |
Summit Midstream Partners, LP
| 17.75 | 17.50 to 19.07 |
Sun Communities, Inc.
| 130.40 | 129.39 to 130.98 |
SunCoke Energy, Inc.
| 10.68 | 10.60 to 10.85 |
Sunoco LP
| 61.39 | 61.05 to 61.49 |
Sunstone Hotel Investors, Inc.
| 11.05 | 10.99 to 11.11 |
Superior Industries International, Inc.
| 2.80 | 2.80 to 2.94 |
Synnex Corporation
| 102.70 | 102.60 to 104.29 |
Synovus Financial Corp.
| 37.90 | 37.75 to 38.23 |
Takeda Pharmaceutical Company Limited
| 14.56 | 14.54 to 14.61 |
TAL Education Group
| 11.85 | 11.74 to 12.10 |
Talos Energy, Inc.
| 13.01 | 12.80 to 13.32 |
Tanger Factory Outlet Centers, Inc.
| 28.39 | 28.22 to 28.50 |
Tapestry, Inc.
| 46.69 | 46.30 to 47.18 |
Taylor Morrison Home Corporation
| 55.82 | 55.68 to 57.34 |
TE Connectivity Ltd.
| 140.00 | 139.90 to 141.49 |
Team, Inc.
| 5.09 | 5.05 to 5.84 |
Teekay Corporation
| 7.23 | 7.14 to 7.26 |
TEGNA Inc.
| 2.00 | 1.99 to 2.05 |
Tejon Ranch Co
| 15.45 | 15.44 to 15.73 |
Tekla Healthcare Investors
| 16.46 | 16.46 to 16.64 |
Tekla Healthcare Opportunies Fund
| 19.64 | 19.62 to 19.75 |
Tekla Life Sciences Investors
| 13.38 | 13.38 to 13.53 |
Teladoc Health, Inc.
| 15.12 | 14.87 to 15.24 |
Teledyne Technologies Incorporated
| 414.68 | 413.79 to 418.73 |
Teleflex Incorporated
| 216.47 | 213.48 to 218.82 |
Telefonica Brasil S.A.
| 10.25 | 10.19 to 10.40 |
TELUS Corporation
| 16.52 | 16.38 to 16.59 |
Tempur Sealy International, Inc.
| 52.59 | 52.50 to 53.37 |
Tennessee Valley Authority
| 22.10 | 22.03 to 22.17 |
Tennessee Valley Authority
| 21.60 | 21.58 to 21.85 |
Teradata Corporation
| 37.68 | 37.61 to 38.29 |
Terreno Realty Corporation
| 62.63 | 62.58 to 63.57 |
The AES Corporation
| 14.88 | 14.74 to 15.06 |
The Blackstone Group L.P.
| 123.43 | 123.16 to 126.68 |
The Central and Eastern Europe Fund, Inc.
| 9.62 | 9.50 to 9.75 |
The Cooper Companies, Inc.
| 100.82 | 100.71 to 101.45 |
The Gabelli Healthcare & Wellness Trust
| 9.78 | 9.78 to 9.84 |
The GDL Fund
| 7.86 | 7.86 to 7.88 |
The Hanover Insurance Group, Inc.
| 126.31 | 126.03 to 129.56 |
Thomson Reuters Corp
| 156.75 | 156.35 to 158.24 |
Thor Industries, Inc.
| 103.14 | 103.04 to 105.50 |
Tilly's, Inc.
| 6.80 | 6.71 to 6.96 |
Titan International, Inc.
| 12.40 | 12.29 to 12.56 |
TJX Companies, Inc. (The)
| 96.22 | 96.16 to 97.55 |
Tootsie Roll Industries, Inc.
| 31.83 | 31.75 to 32.27 |
Toro Company (The)
| 88.93 | 88.90 to 90.58 |
Toronto Dominion Bank (The)
| 59.26 | 59.21 to 60.16 |
Tortoise Energy Infrastructure Corporation
| 29.30 | 29.20 to 29.79 |
Toyota Motor Corp Ltd Ord
| 238.66 | 237.28 to 238.83 |
TPG Specialty Lending, Inc.
| 20.68 | 20.67 to 20.82 |
TransAlta Corporation
| 6.49 | 6.26 to 6.54 |
Transcontinental Realty Investors, Inc.
| 36.71 | 36.01 to 38.34 |
TransUnion
| 77.84 | 76.87 to 79.21 |
TRI Pointe Group, Inc.
| 34.19 | 33.76 to 34.87 |
Trinseo S.A.
| 4.42 | 4.35 to 4.85 |
TriplePoint Venture Growth BDC Corp.
| 9.01 | 8.99 to 9.24 |
Triumph Group, Inc.
| 13.12 | 13.11 to 13.55 |
TrueBlue, Inc.
| 11.55 | 11.42 to 11.82 |
Turkcell Iletisim Hizmetleri AS
| 4.93 | 4.87 to 4.94 |
Two Harbors Investments Corp
| 12.68 | 12.68 to 12.87 |
Tyler Technologies, Inc.
| 416.33 | 415.42 to 421.10 |
UGI Corporation
| 24.12 | 23.86 to 24.20 |
Ultrapar Participacoes S.A.
| 5.67 | 5.60 to 5.75 |
Under Armour, Inc.
| 6.94 | 6.75 to 7.01 |
Under Armour, Inc.
| 7.23 | 6.96 to 7.30 |
Unifi, Inc.
| 5.69 | 5.68 to 5.78 |
Unifirst Corporation
| 168.11 | 167.86 to 171.31 |
Unilever PLC
| 48.52 | 48.42 to 48.75 |
Union Pacific Corporation
| 244.36 | 243.86 to 245.62 |
Unisys Corporation
| 4.85 | 4.77 to 4.93 |
United States Steel Corporation
| 38.87 | 38.60 to 39.33 |
UnitedHealth Group Incorporated
| 487.05 | 486.38 to 492.10 |
UNITIL Corporation
| 50.77 | 50.59 to 51.26 |
Universal Health Realty Income Trust
| 35.46 | 35.20 to 35.84 |
Universal Technical Institute Inc
| 14.53 | 14.37 to 14.62 |
Urban Edge Properties
| 16.54 | 16.40 to 16.60 |
V.F. Corporation
| 14.39 | 14.20 to 14.82 |
Vail Resorts, Inc.
| 223.23 | 219.85 to 225.15 |
VALE S.A.
| 12.12 | 11.99 to 12.15 |
Valmont Industries, Inc.
| 212.53 | 212.33 to 215.36 |
Vector Group Ltd.
| 10.78 | 10.63 to 10.89 |
Ventas, Inc.
| 42.77 | 42.40 to 43.16 |
Verizon Communications Inc.
| 39.93 | 39.26 to 39.96 |
VICI Properties Inc.
| 28.94 | 28.73 to 29.12 |
Vipshop Holdings Limited
| 17.16 | 17.05 to 17.52 |
Virtus Global Multi-Sector Income Fund
| 7.48 | 7.47 to 7.49 |
Vishay Intertechnology, Inc.
| 21.42 | 21.41 to 22.21 |
Vishay Precision Group, Inc.
| 33.14 | 33.13 to 33.63 |
VOC Energy Trust
| 6.02 | 5.88 to 6.09 |
Vornado Realty Trust
| 26.02 | 25.39 to 26.13 |
voxeljet AG
| 0.54 | 0.48 to 0.56 |
W&T Offshore, Inc.
| 2.59 | 2.46 to 2.60 |
W.P. Carey Inc.
| 55.42 | 55.31 to 56.19 |
Walker & Dunlop, Inc.
| 89.04 | 88.91 to 90.56 |
Walmart Inc.
| 60.86 | 60.39 to 60.90 |
Warrior Met Coal, Inc.
| 53.99 | 52.85 to 54.77 |
Welltower Inc.
| 92.30 | 91.53 to 92.77 |
Western Alliance Bancorporation
| 57.83 | 56.84 to 58.32 |
Western Asset Bond Fund
| 10.66 | 10.57 to 10.69 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 12.46 | 12.46 to 12.53 |
Western Asset Global High Income Fund Inc
| 7.10 | 7.10 to 7.13 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.01 | 7.98 to 8.02 |
Whirlpool Corporation
| 105.19 | 104.75 to 107.87 |
Whitestone REIT
| 11.92 | 11.92 to 12.06 |
WideOpenWest, Inc.
| 3.03 | 3.02 to 3.16 |
Winnebago Industries, Inc.
| 63.50 | 63.41 to 65.09 |
Wipro Limited
| 6.05 | 6.02 to 6.07 |
WNS (Holdings) Limited
| 53.15 | 51.68 to 53.61 |
Workiva Inc.
| 83.71 | 83.11 to 84.24 |
WPP plc
| 44.82 | 44.68 to 45.21 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 7.01 | 7.00 to 7.08 |
Xerox Corporation
| 16.47 | 16.32 to 16.83 |
Yelp Inc.
| 37.95 | 37.70 to 38.23 |
YETI Holdings, Inc.
| 36.61 | 36.33 to 37.34 |
Yext, Inc.
| 5.34 | 5.32 to 5.41 |
Yum China Holdings, Inc.
| 41.20 | 40.96 to 42.49 |
Yum! Brands, Inc.
| 136.27 | 136.23 to 137.39 |
Zimmer Biomet Holdings, Inc.
| 125.96 | 125.10 to 126.31 |
Zoetis Inc.
| 170.69 | 170.41 to 174.28 |
Zymeworks Inc.
| 10.71 | 10.45 to 10.90 |