Mobile app version of munafa.biz
Login or Join
Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

3335 stocks found forming MACD DOWN

Company Close Range
111, Inc. 2.90 2.67 to 2.91
1st Source Corporation 63.32 62.09 to 63.91
360 Finance, Inc. 18.42 18.37 to 19.13
8x8 Inc 1.94 1.91 to 1.95
Abeona Therapeutics Inc. 5.22 5.11 to 5.31
Acacia Research Corporation 3.55 3.49 to 3.72
Acadia Healthcare Company, Inc. 13.71 13.66 to 14.86
ACADIA Pharmaceuticals Inc. 27.42 27.05 to 27.74
Accuray Incorporated 0.87 0.86 to 0.89
ACI Worldwide, Inc. 46.10 45.40 to 46.20
Aclaris Therapeutics, Inc. 2.68 2.60 to 2.75
ACNB Corporation 47.61 47.30 to 48.60
Adial Pharmaceuticals, Inc 0.24 0.24 to 0.26
ADMA Biologics Inc 18.82 18.21 to 18.95
Adobe Inc. 338.10 334.62 to 342.78
Advanced Micro Devices, Inc. 210.02 207.17 to 212.13
AdvisorShares Dorsey Wright Short ETF 6.29 6.20 to 6.30
Aethlon Medical, Inc. 2.73 2.58 to 2.89
Agenus Inc. 3.70 3.46 to 3.85
Agilysys, Inc. 119.02 116.04 to 119.20
AGM Group Holdings Inc. 2.11 2.11 to 2.30
AGNC Investment Corp. 25.32 25.32 to 25.37
Akari Therapeutics Plc 0.29 0.29 to 0.31
Akebia Therapeutics, Inc. 1.53 1.48 to 1.57
Alarm.com Holdings, Inc. 52.19 51.25 to 52.69
Aldeyra Therapeutics, Inc. 4.16 4.06 to 4.27
Alico, Inc. 34.86 34.65 to 35.86
Alliant Energy Corporation 64.60 64.34 to 65.58
Altimmune, Inc. 4.19 3.98 to 4.36
Amarin Corporation plc 14.03 13.72 to 14.17
AMC Networks Inc. 8.78 8.38 to 8.98
AMCI Acquisition Corp. 8.08 6.95 to 8.44
American Woodmark Corporation 55.16 54.86 to 56.19
Ameris Bancorp 76.87 75.74 to 76.93
AMERISAFE, Inc. 37.30 36.89 to 37.73
Ames National Corporation 22.95 22.46 to 23.17
AnaptysBio, Inc. 45.21 43.59 to 47.36
ANGI Homeservices Inc. 12.48 12.23 to 12.72
AngioDynamics, Inc. 10.92 10.60 to 11.45
ANI Pharmaceuticals, Inc. 79.47 77.20 to 80.18
Anixa Biosciences, Inc. 3.28 3.20 to 3.32
Apogee Enterprises, Inc. 32.11 30.75 to 33.50
AppFolio, Inc. 225.85 225.54 to 239.86
Appian Corporation 35.46 33.10 to 35.71
Apple Inc. 260.33 259.81 to 263.68
Aptorum Group Limited 1.06 1.04 to 1.08
Apyx Medical Corporation 3.46 3.36 to 3.62
Aqua Metals, Inc. 5.54 5.41 to 5.84
AquaBounty Technologies, Inc. 0.88 0.88 to 0.97
Arcadia Biosciences, Inc. 2.41 2.16 to 2.41
Arch Capital Group Ltd. 95.16 93.69 to 95.20
Arcturus Therapeutics Ltd. 6.84 6.65 to 6.99
Ardelyx, Inc. 5.83 5.59 to 6.07
argenx SE 822.94 796.03 to 830.30
Ark Restaurants Corp. 6.52 6.40 to 6.68
Arrowhead Pharmaceuticals, Inc. 65.69 63.00 to 67.35
Arsanis, Inc. 0.51 0.51 to 0.59
Art's-Way Manufacturing Co., Inc. 2.30 2.30 to 2.36
Arvinas, Inc. 12.41 11.89 to 12.58
Asia Pacific Wire & Cable Corporation Limited 1.74 1.73 to 1.77
Assembly Biosciences, Inc. 31.39 30.19 to 31.55
Astrotech Corporation 3.69 3.56 to 3.73
ATA Inc. 4.00 3.92 to 4.14
Atara Biotherapeutics, Inc. 14.94 14.72 to 15.53
Atlassian Corporation Plc 160.87 157.21 to 163.92
Atossa Genetics Inc. 0.67 0.66 to 0.70
Auburn National Bancorporation, Inc. 26.06 26.06 to 26.06
AudioEye, Inc. 9.64 9.61 to 10.00
Aurinia Pharmaceuticals Inc 16.02 15.42 to 16.05
Autodesk, Inc. 293.79 293.04 to 296.80
Avis Budget Group, Inc. 127.04 126.02 to 130.25
Avnet, Inc. 49.03 48.29 to 49.64
Aware, Inc. 1.96 1.96 to 2.03
Balchem Corporation 154.69 153.44 to 157.00
BancFirst Corporation 108.32 107.06 to 108.68
Bandwidth Inc. 14.65 14.34 to 14.68
Bank First National Corporation 122.00 121.77 to 125.07
Bank of Marin Bancorp 26.00 25.76 to 26.25
Bank OZK 46.96 46.23 to 47.56
Bank7 Corp. 41.99 41.43 to 42.05
BankFinancial Corporation 12.00 11.98 to 12.07
Bankwell Financial Group, Inc. 46.90 46.21 to 47.42
Banner Corporation 63.60 63.00 to 64.27
Bassett Furniture Industries, Incorporated 16.01 16.00 to 16.50
BayCom Corp 28.19 28.05 to 28.74
BCB Bancorp, Inc. (NJ) 7.92 7.90 to 8.05
Beasley Broadcast Group, Inc. 5.07 4.86 to 5.28
Benitec Biopharma Limited 12.14 11.93 to 12.71
BeyondSpring, Inc. 1.53 1.38 to 1.66
BIO-key International, Inc. 0.61 0.58 to 0.64
BioLineRx Ltd. 2.91 2.85 to 2.98
Blackbaud, Inc. 61.66 60.34 to 61.75
BlackLine, Inc. 56.45 55.44 to 56.70
BlackRock TCP Capital Corp. 5.38 5.33 to 5.51
Blink Charging Co. 0.75 0.75 to 0.84
Bloomin' Brands, Inc. 6.66 6.65 to 6.97
Blue Bird Corporation 47.06 46.44 to 47.78
Bridgeline Digital, Inc. 0.84 0.82 to 0.85
Bridgewater Bancshares, Inc. 17.87 17.67 to 17.92
Brighthouse Financial, Inc. 64.98 64.89 to 65.36
Broadcom Inc. 343.50 335.88 to 349.70
Business First Bancshares, Inc. 26.02 25.69 to 26.41
C&F Financial Corporation 69.98 68.52 to 69.98
Cadence Design Systems, Inc. 320.54 314.39 to 324.71
Caesars Entertainment Corporation 23.00 22.95 to 23.79
Cal-Maine Foods, Inc. 77.81 74.74 to 82.66
Calumet Specialty Products Partners, L.P. 19.77 19.57 to 20.06
Camden National Corporation 44.02 43.63 to 45.11
Canadian Solar Inc. 22.02 21.82 to 23.10
Capital Bancorp, Inc. 28.37 27.78 to 28.47
Capital City Bank Group 42.65 41.96 to 43.41
Capitol Federal Financial, Inc. 6.67 6.60 to 6.75
Capricor Therapeutics, Inc. 26.31 25.70 to 26.94
CareDx, Inc. 18.90 18.72 to 19.62
Career Education Corporation 58.87 58.52 to 59.88
CarGurus, Inc. 37.97 37.66 to 39.02
Carolina Trust BancShares, Inc. 44.67 44.61 to 45.20
Cass Information Systems, Inc 40.54 39.85 to 41.36
Castor Maritime Inc. 2.14 2.13 to 2.18
Catalyst Biosciences, Inc. 10.94 10.87 to 11.39
Catalyst Pharmaceuticals, Inc. 22.72 22.53 to 23.43
Cathay General Bancorp 49.82 49.21 to 50.00
CB Financial Services, Inc. 34.28 34.28 to 34.43
CDW Corporation 129.54 128.78 to 134.98
Cellectis S.A. 4.55 4.40 to 4.68
Cemtrex Inc. 2.64 2.54 to 2.74
Central Garden & Pet Company 31.66 31.41 to 32.57
Central Garden & Pet Company 28.75 28.47 to 29.59
Champions Oncology, Inc. 6.75 6.57 to 6.76
Check Point Software Technologies Ltd. 189.56 183.88 to 190.67
Chemung Financial Corp 53.65 53.37 to 55.29
Children's Place, Inc. (The) 4.79 4.58 to 4.97
China Natural Resources, Inc. 3.60 3.55 to 3.72
CHS Inc 24.71 24.71 to 24.89
CHS Inc 27.92 27.85 to 28.19
Churchill Downs, Incorporated 109.28 108.39 to 113.54
CIM Commercial Trust Corporation 3.30 3.20 to 3.42
Cimpress N.V 69.72 66.23 to 70.88
Cincinnati Financial Corporation 163.04 160.48 to 163.48
Cintas Corporation 186.70 186.14 to 189.19
Cirrus Logic, Inc. 119.71 115.93 to 123.26
Cisco Systems, Inc. 74.72 74.20 to 75.38
Citius Pharmaceuticals, Inc. 0.92 0.89 to 0.97
Citizens & Northern Corp 20.02 19.77 to 20.27
Citizens Community Bancorp, Inc. 17.51 17.38 to 17.69
City Holding Company 121.42 120.34 to 121.72
Civista Bancshares, Inc. 22.03 21.75 to 22.20
Clean Energy Fuels Corp. 2.15 2.12 to 2.21
ClearOne, Inc. 5.02 4.78 to 5.26
CME Group Inc. 266.85 263.50 to 272.28
CNB Financial Corporation 25.87 25.52 to 26.23
Coca-Cola Consolidated, Inc. 146.99 145.00 to 147.77
Cogent Communications Holdings, Inc. 22.12 20.92 to 22.17
Cognizant Technology Solutions Corporation 84.11 83.87 to 85.09
Collegium Pharmaceutical, Inc. 47.26 45.95 to 47.68
Colliers International Group Inc. 145.41 144.91 to 148.23
CollPlant Holdings, Ltd. 1.46 1.46 to 1.51
Colony Bankcorp, Inc. 17.88 17.62 to 17.96
Columbia Financial, Inc. 15.22 15.10 to 15.93
Comcast Corporation 27.90 27.34 to 27.91
CommScope Holding Company, Inc. 17.70 17.64 to 18.35
Community Trust Bancorp, Inc. 57.22 56.23 to 57.33
Community West Bancshares 22.41 22.25 to 22.69
Comstock Holding Companies, Inc. 12.05 12.05 to 12.40
ConnectOne Bancorp, Inc. 26.25 25.79 to 26.38
Consolidated Water Co. Ltd. 35.00 34.76 to 35.80
Consumer Portfolio Services, Inc. 9.04 8.70 to 9.10
Copart, Inc. 38.19 38.14 to 39.23
Corbus Pharmaceuticals Holdings, Inc. 8.42 8.05 to 8.63
Corcept Therapeutics Incorporated 37.00 35.60 to 37.65
Corvus Pharmaceuticals, Inc. 7.10 6.68 to 7.18
CoStar Group, Inc. 61.66 61.57 to 68.98
CPI Card Group Inc. 13.77 13.61 to 14.22
CPS Technologies Corp. 3.16 3.10 to 3.20
Credit Suisse AG 46.41 46.20 to 47.01
Crocs, Inc. 85.50 84.28 to 87.59
Cronos Group Inc. 2.67 2.66 to 2.72
CSP Inc. 11.29 11.28 to 11.70
CSX Corporation 35.05 34.87 to 36.18
Curis, Inc. 0.84 0.77 to 0.94
CVB Financial Corporation 19.07 18.94 to 19.31
Dare Bioscience, Inc. 1.97 1.89 to 2.01
Datasea Inc. 0.85 0.84 to 0.90
Dave & Buster's Entertainment, Inc. 16.44 16.20 to 16.86
DBV Technologies S.A. 17.99 17.27 to 18.33
Denali Therapeutics Inc. 16.95 16.70 to 17.95
Dermira, Inc. 7.50 7.25 to 7.55
Destination XL Group, Inc. 0.92 0.89 to 0.98
DiaMedica Therapeutics Inc. 8.49 8.30 to 8.65
Diamondback Energy, Inc. 140.45 139.41 to 144.95
Digi International Inc. 42.84 42.65 to 44.59
Digimarc Corporation 6.90 6.86 to 7.24
Digital Ally, Inc. 0.87 0.73 to 0.87
Dime Community Bancshares, Inc. 29.42 29.04 to 30.03
DLH Holdings Corp. 5.53 5.50 to 5.65
DocuSign, Inc. 69.57 65.42 to 69.85
Domo, Inc. 8.59 8.30 to 8.83
Donegal Group, Inc. 19.78 19.48 to 19.84
Dorman Products, Inc. 124.39 122.25 to 126.39
Dropbox, Inc. 27.30 26.94 to 27.41
Duluth Holdings Inc. 2.25 2.21 to 2.29
DXP Enterprises, Inc. 105.57 104.68 to 109.86
E.W. Scripps Company (The) 3.74 3.62 to 3.97
Eagle Bancorp, Inc. 20.91 20.87 to 21.42
Eastern Company (The) 18.23 18.16 to 18.55
Editas Medicine, Inc. 2.16 2.13 to 2.24
eHealth, Inc. 4.07 4.05 to 4.23
El Pollo Loco Holdings, Inc. 10.72 10.69 to 10.86
Electro-Sensors, Inc. 4.20 4.20 to 4.20
Eltek Ltd. 8.58 8.58 to 8.73
Enanta Pharmaceuticals, Inc. 13.89 13.43 to 13.98
ENDRA Life Sciences Inc. 4.56 4.51 to 4.74
Energy Focus, Inc. 2.17 2.08 to 2.28
Entera Bio Ltd. 1.59 1.57 to 1.70
Enterprise Financial Services Corporation 54.36 54.02 to 55.07
ePlus inc. 86.31 84.82 to 88.60
Epsilon Energy Ltd. 4.30 4.20 to 4.40
Equity Bancshares, Inc. 45.42 44.70 to 45.64
Erie Indemnity Company 281.90 281.81 to 285.88
Esperion Therapeutics, Inc. 3.84 3.72 to 3.89
Establishment Labs Holdings Inc. 70.01 68.29 to 71.01
EuroDry Ltd. 12.90 12.90 to 12.90
Euronet Worldwide, Inc. 74.07 74.02 to 77.18
Euroseas Ltd. 55.74 54.00 to 55.78
EverQuote, Inc. 25.21 24.70 to 25.60
Evolus, Inc. 5.66 5.62 to 6.04
eXp World Holdings, Inc. 9.43 9.34 to 9.75
Extreme Networks, Inc. 16.14 16.09 to 16.43
Eyegate Pharmaceuticals, Inc. 35.84 35.84 to 35.87
EyePoint Pharmaceuticals, Inc. 17.37 16.98 to 18.20
Farmers & Merchants Bancorp, Inc. 24.05 23.55 to 24.20
Farmers National Banc Corp. 13.19 13.13 to 13.52
FARMMI, INC. 1.33 1.30 to 1.37
Fastenal Company 40.61 40.26 to 41.26
FAT Brands Inc. 0.40 0.35 to 0.41
Fennec Pharmaceuticals Inc. 7.60 7.37 to 7.80
Fidelity D & D Bancorp, Inc. 42.00 41.00 to 42.73
Fidus Investment Corporation 19.25 19.17 to 19.71
Fifth Third Bancorp 25.65 25.64 to 25.71
Financial Institutions, Inc. 31.33 30.78 to 31.52
First Bancorp, Inc (ME) 25.91 25.90 to 26.64
First Bank 16.33 16.11 to 16.43
First Busey Corporation 23.95 23.84 to 24.38
First Business Financial Services, Inc. 54.18 53.71 to 54.30
First Capital, Inc. 53.04 52.45 to 56.35
First Community Bankshares, Inc. 32.35 31.85 to 32.52
First Community Corporation 29.39 29.12 to 29.88
First Financial Bancorp. 25.41 25.20 to 25.64
First Financial Corporation Indiana 60.40 59.82 to 61.87
First Internet Bancorp 20.71 20.18 to 20.92
First Merchants Corporation 37.90 37.73 to 38.33
First Mid-Illinois Bancshares, Inc. 39.13 38.75 to 39.51
First Northwest Bancorp 9.41 9.35 to 9.68
First Savings Financial Group, Inc. 32.01 32.01 to 32.37
First Solar, Inc. 241.11 239.98 to 255.92
First Trust Alternative Absolute Return Strategy ETF 27.28 27.13 to 27.28
First Trust Cloud Computing ETF 131.06 130.34 to 132.01
First Trust Enhanced Short Maturity ETF 59.97 59.96 to 59.98
First Trust Global Tactical Commodity Strategy Fund 23.58 23.53 to 23.66
First Trust Low Duration Opportunities ETF 50.04 49.96 to 50.06
First Trust NASDAQ ABA Community Bank Index Fund 57.72 57.25 to 58.01
First Trust NASDAQ Cybersecurity ETF 73.45 72.41 to 73.87
First Trust Nasdaq Food & Beverage ETF 20.45 20.43 to 20.70
First Trust Strategic Income ETF 27.07 27.05 to 27.41
First Trust TCW Opportunistic Fixed Income ETF 44.32 44.20 to 44.44
First United Corporation 36.82 36.52 to 37.36
First US Bancshares, Inc. 13.75 13.75 to 13.81
FirstService Corporation 154.28 153.60 to 155.82
Five9, Inc. 19.94 19.62 to 20.11
Flex Ltd. 61.36 60.57 to 62.03
Flexsteel Industries, Inc. 38.94 38.57 to 40.40
Flushing Financial Corporation 14.58 14.49 to 14.80
Foresight Autonomous Holdings Ltd. 1.40 1.37 to 1.49
Fortinet, Inc. 80.02 78.35 to 80.86
Fossil Group, Inc. 3.66 3.52 to 3.71
Freshpet, Inc. 62.07 61.75 to 63.88
FS Bancorp, Inc. 40.57 40.57 to 40.87
FSB Bancorp, Inc. 36.37 35.81 to 36.55
Fuel Tech, Inc. 1.62 1.57 to 1.63
FuelCell Energy, Inc. 7.75 7.59 to 8.26
Fulgent Genetics, Inc. 28.01 26.07 to 28.04
Full House Resorts, Inc. 2.56 2.53 to 2.65
Fulton Financial Corporation 19.59 19.53 to 19.99
Future FinTech Group Inc. 0.82 0.82 to 0.87
FVCBankcorp, Inc. 13.63 13.38 to 14.00
Gaia, Inc. 3.53 3.28 to 3.59
Galectin Therapeutics Inc. 3.54 3.45 to 3.67
Galmed Pharmaceuticals Ltd. 0.83 0.83 to 0.88
Genprex, Inc. 1.89 1.79 to 2.03
German American Bancorp, Inc. 39.30 39.11 to 39.73
Gevo, Inc. 1.98 1.97 to 2.04
Gibraltar Industries, Inc. 48.56 48.52 to 51.18
GigaMedia Limited 1.46 1.46 to 1.49
G-III Apparel Group, LTD. 29.53 29.23 to 30.33
Gilead Sciences, Inc. 124.35 122.16 to 124.71
Gladstone Capital Corporation 20.16 20.03 to 20.85
Global Indemnity Limited 27.65 27.65 to 28.70
Global Water Resources, Inc. 8.42 8.32 to 8.50
Global X Conscious Companies ETF 44.02 43.98 to 44.47
Gogo Inc. 4.70 4.58 to 4.96
Golden Entertainment, Inc. 27.03 26.85 to 27.21
Golub Capital BDC, Inc. 13.48 13.44 to 13.80
Good Times Restaurants Inc. 1.22 1.21 to 1.26
Goosehead Insurance, Inc. 74.52 71.64 to 75.01
GoPro, Inc. 1.48 1.47 to 1.57
Gossamer Bio, Inc. 2.41 2.36 to 2.65
Great Elm Capital Corp. 6.85 6.84 to 7.02
Great Lakes Dredge & Dock Corporation 13.13 13.06 to 13.43
Great Southern Bancorp, Inc. 61.60 60.97 to 61.93
Green Brick Partners, Inc. 64.46 64.08 to 66.11
Green Plains, Inc. 9.57 9.44 to 9.76
Greene County Bancorp, Inc. 21.71 21.60 to 22.30
Greenlight Reinsurance, Ltd. 14.04 13.76 to 14.12
Groupon, Inc. 16.27 16.17 to 16.90
Gulf Resources, Inc. 3.92 3.78 to 4.08
Gulfport Energy Corporation 185.97 183.39 to 188.04
Hallador Energy Company 18.12 17.65 to 19.07
Hanmi Financial Corporation 27.57 27.26 to 27.70
Harmonic Inc. 10.10 9.85 to 10.10
Harvard Bioscience, Inc. 0.67 0.67 to 0.70
Hawthorn Bancshares, Inc. 31.92 31.92 to 33.78
Healthcare Services Group, Inc. 19.20 18.69 to 19.46
HealthStream, Inc. 22.75 22.52 to 23.26
Heritage Financial Corporation 23.88 23.80 to 24.39
Heron Therapeutics, Inc. 1.26 1.22 to 1.29
HF Foods Group Inc. 2.13 2.12 to 2.26
Himax Technologies, Inc. 8.28 8.22 to 8.55
Hingham Institution for Savings 281.30 275.60 to 301.69
Home Bancorp, Inc. 58.20 57.39 to 58.97
Home BancShares, Inc. 28.33 28.10 to 28.59
Hope Bancorp, Inc. 11.26 11.10 to 11.38
Horizon Bancorp, Inc. 16.67 16.42 to 17.07
Hoth Therapeutics, Inc. 1.04 1.04 to 1.07
Hudson Technologies, Inc. 7.04 6.96 to 7.10
IAC/InterActiveCorp 38.58 38.19 to 39.57
IBEX Holdings Limited 37.82 37.08 to 38.13
Iconix Brand Group, Inc. 0.54 0.54 to 0.67
Ideal Power Inc. 3.44 3.40 to 3.54
IES Holdings, Inc. 391.14 390.74 to 414.44
Immersion Corporation 6.38 6.31 to 6.49
Immuron Limited 0.86 0.85 to 0.91
Independent Bank Corp. 74.27 73.95 to 75.44
Independent Bank Corporation 32.68 32.27 to 32.83
Information Services Group, Inc. 5.82 5.68 to 5.87
Ingles Markets, Incorporated 68.85 68.30 to 70.07
INmune Bio Inc. 1.58 1.54 to 1.66
Innoviva, Inc. 19.54 19.33 to 19.68
Inovio Pharmaceuticals, Inc. 1.67 1.59 to 1.72
Inseego Corp. 10.19 10.11 to 10.75
Insmed, Inc. 176.00 173.34 to 178.75
Insteel Industries, Inc. 31.92 31.71 to 32.80
Integrated Media Technology Limited 0.52 0.50 to 0.54
InterDigital, Inc. 309.23 295.06 to 313.88
International Bancshares Corporation 68.58 67.63 to 68.66
Intuit Inc. 651.15 645.59 to 657.24
Invesco DWA Consumer Staples Momentum ETF 100.65 100.62 to 101.24
Invesco DWA Healthcare Momentum ETF 50.64 49.71 to 50.85
Invesco DWA Utilities Momentum ETF 43.20 43.08 to 44.25
Invesco International Dividend Achievers ETF 21.91 21.89 to 22.11
Invesco KBW Property & Casualty Insurance ETF 124.72 124.19 to 125.77
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.41 13.39 to 13.49
Invesco S&P SmallCap Consumer Staples ETF 30.80 30.60 to 31.32
Invesco S&P SmallCap Health Care ETF 45.53 45.27 to 45.59
Invesco S&P SmallCap Utilities & Communication Services ETF 56.88 56.88 to 57.05
Investar Holding Corporation 26.70 26.50 to 26.93
iShares 1-3 Year International Treasury Bond ETF 75.04 75.04 to 75.30
iShares 20+ Year Treasury Bond ETF 87.79 87.48 to 88.01
iShares Commodities Select Strategy ETF 25.02 24.95 to 25.11
iShares Global Infrastructure ETF 61.33 61.27 to 61.99
iShares International Treasury Bond ETF 41.70 41.64 to 41.81
iShares J.P. Morgan USD Emerging Markets Bond ETF 96.16 96.14 to 96.45
iShares S&P India Nifty 50 Index Fund 49.08 49.01 to 49.21
IZEA Worldwide, Inc. 4.38 4.35 to 4.49
J & J Snack Foods Corp. 90.28 89.41 to 91.32
Jaguar Health, Inc. 1.09 1.05 to 1.12
James River Group Holdings, Ltd. 6.21 6.05 to 6.24
John B. Sanfilippo & Son, Inc. 69.46 68.88 to 70.47
Kandi Technologies Group, Inc. 0.88 0.87 to 0.93
Kazia Therapeutics Limited 6.68 6.30 to 7.11
Kearny Financial 7.58 7.46 to 7.59
Kewaunee Scientific Corporation 37.25 37.25 to 37.99
Kimball Electronics, Inc. 28.55 28.40 to 29.83
Kodiak Sciences Inc 27.07 25.77 to 28.11
Koss Corporation 4.28 4.16 to 4.41
Kura Oncology, Inc. 9.97 9.60 to 10.40
L.B. Foster Company 27.57 27.17 to 28.52
Lakeland Financial Corporation 55.88 55.60 to 57.37
Lakeland Industries, Inc. 8.88 8.87 to 9.39
Lamar Advertising Company 127.19 126.38 to 128.31
Landmark Bancorp Inc. 25.37 25.03 to 25.78
Lands' End, Inc. 14.74 14.54 to 14.94
LCNB Corporation 16.09 15.89 to 16.23
Legacy Housing Corporation 19.97 19.67 to 20.15
Legg Mason Low Volatility High Dividend ETF 39.69 39.67 to 40.17
LeMaitre Vascular, Inc. 83.75 82.56 to 83.98
LendingTree, Inc. 53.25 52.18 to 54.42
Lexicon Pharmaceuticals, Inc. 1.17 1.14 to 1.23
LexinFintech Holdings Ltd. 3.08 3.08 to 3.18
LGI Homes, Inc. 43.15 42.62 to 48.24
Liberty Global plc 10.97 10.90 to 11.13
Liberty Global plc 10.87 10.81 to 11.03
Liberty Latin America Ltd. 6.84 6.81 to 7.13
Liberty Latin America Ltd. 6.92 6.88 to 7.41
Liberty Media Corporation 42.55 42.22 to 42.86
Liberty Media Corporation 39.40 39.14 to 39.60
Liberty Media Corporation 84.88 84.47 to 88.33
Liberty Media Corporation 92.72 91.58 to 95.95
Lifetime Brands, Inc. 3.84 3.77 to 3.95
Lifevantage Corporation 6.24 6.13 to 6.30
Lifeway Foods, Inc. 22.06 21.81 to 22.23
Limoneira Co 13.01 12.96 to 13.54
Liquidia Technologies, Inc. 30.99 30.25 to 31.60
Liquidity Services, Inc. 30.94 30.55 to 31.15
LivePerson, Inc. 4.02 4.02 to 4.19
LM Funding America, Inc. 0.52 0.50 to 0.55
Logitech International S.A. 99.70 99.46 to 101.06
LPL Financial Holdings Inc. 359.38 358.86 to 376.06
MACOM Technology Solutions Holdings, Inc. 170.62 163.89 to 171.07
Madrigal Pharmaceuticals, Inc. 561.13 558.29 to 589.98
Manhattan Associates, Inc. 173.07 167.50 to 173.37
Manhattan Bridge Capital, Inc 4.55 4.51 to 4.57
Mannatech, Incorporated 8.00 7.85 to 8.20
MannKind Corporation 5.85 5.63 to 5.97
Marathon Patent Group, Inc. 10.08 9.82 to 10.32
Marine Petroleum Trust 4.14 4.12 to 4.20
MarketAxess Holdings, Inc. 173.71 171.50 to 178.19
Marvell Technology Group Ltd. 84.64 83.59 to 86.54
Match Group, Inc. 32.59 32.27 to 32.97
Medalist Diversified REIT, Inc. 12.50 12.33 to 12.50
Medallion Financial Corp. 10.27 10.19 to 10.44
MeiraGTx Holdings plc 7.73 7.50 to 8.08
Melco Resorts & Entertainment Limited 7.00 6.87 to 7.50
Mereo BioPharma Group plc 0.42 0.38 to 0.44
Meridian Corporation 17.19 17.05 to 17.56
Merus N.V. 90.00 87.14 to 96.93
Meta Financial Group, Inc. 73.09 73.03 to 74.55
MGE Energy Inc. 78.33 77.34 to 78.75
MGP Ingredients, Inc. 23.99 23.65 to 24.55
Microbot Medical Inc. 2.11 2.08 to 2.13
Microsoft Corporation 483.47 477.95 to 489.70
MicroStrategy Incorporated 161.83 158.45 to 170.16
Mid Penn Bancorp 30.68 30.43 to 31.21
Middlefield Banc Corp. 33.85 33.85 to 35.02
Middlesex Water Company 50.42 49.97 to 51.24
MidWestOne Financial Group, Inc. 39.31 39.01 to 39.94
Mitcham Industries, Inc. 8.05 7.90 to 8.34
MMTec, Inc. 2.92 2.80 to 3.13
Mogo Finance Technology Inc. 1.07 1.03 to 1.10
Moleculin Biotech, Inc. 4.07 4.02 to 4.26
Monarch Casino & Resort, Inc. 92.43 92.19 to 94.53
Mondelez International, Inc. 51.51 51.44 to 53.08
Monro, Inc. 19.70 19.62 to 20.69
Monroe Capital Corporation 6.17 6.08 to 6.28
Morningstar, Inc. 213.76 212.21 to 218.63
Motorcar Parts of America, Inc. 12.38 12.35 to 12.73
MVB Financial Corp. 25.81 25.46 to 26.20
My Size, Inc. 0.80 0.79 to 0.82
Myriad Genetics, Inc. 6.63 6.50 to 6.85
Nano Dimension Ltd. 1.65 1.64 to 1.67
NAPCO Security Technologies, Inc. 41.10 40.90 to 41.99
Nathan's Famous, Inc. 90.90 89.43 to 90.90
National Bankshares, Inc. 32.64 32.26 to 32.97
National Beverage Corp. 32.00 31.76 to 32.31
National CineMedia, Inc. 3.77 3.73 to 4.02
National Vision Holdings, Inc. 26.49 26.42 to 27.89
Nature's Sunshine Products, Inc. 21.59 21.07 to 21.69
Navient Corporation 19.66 19.59 to 19.79
Navient Corporation 12.82 12.60 to 12.85
NBT Bancorp Inc. 42.59 42.04 to 42.68
NCS Multistage Holdings, Inc. 38.41 38.21 to 39.62
Nektar Therapeutics 43.51 42.58 to 44.98
Neonode Inc. 1.90 1.86 to 1.96
NetApp, Inc. 104.31 103.35 to 107.05
Netflix, Inc. 90.73 90.06 to 92.42
NETGEAR, Inc. 24.01 23.51 to 24.41
Neurocrine Biosciences, Inc. 140.62 137.60 to 142.16
Neurotrope, Inc. 3.53 3.41 to 3.71
NextDecade Corporation 5.02 4.82 to 5.09
NI Holdings, Inc. 13.39 13.25 to 13.41
nLIGHT, Inc. 37.55 36.72 to 38.00
NMI Holdings Inc 39.88 39.70 to 40.77
Northfield Bancorp, Inc. 11.33 11.21 to 11.47
Northwest Bancshares, Inc. 12.08 11.98 to 12.22
Norwood Financial Corp. 27.78 27.74 to 28.41
NVE Corporation 64.95 62.56 to 65.22
Oaktree Specialty Lending Corporation 12.51 12.41 to 12.80
OceanFirst Financial Corp. 17.26 17.13 to 17.54
Ocular Therapeutix, Inc. 11.50 11.20 to 11.65
Ohio Valley Banc Corp. 40.40 38.60 to 40.55
Old Second Bancorp, Inc. 19.74 19.52 to 20.02
OP Bancorp 14.01 13.88 to 14.25
Open Text Corporation 32.22 32.02 to 32.36
Optical Cable Corporation 4.27 4.26 to 4.60
O'Reilly Automotive, Inc. 90.85 90.48 to 91.81
Organogenesis Holdings Inc. 4.30 4.25 to 4.40
Origin Agritech Limited 1.12 1.08 to 1.12
Orrstown Financial Services Inc 35.36 35.09 to 35.54
Otter Tail Corporation 81.35 81.01 to 82.20
Outlook Therapeutics, Inc. 0.59 0.52 to 0.63
Pacific City Financial Corporation 21.53 21.40 to 21.64
Pacira Pharmaceuticals, Inc. 26.00 25.44 to 26.48
Pangaea Logistics Solutions Ltd. 6.90 6.69 to 6.94
Papa John's International, Inc. 37.55 37.45 to 39.49
Papa Murphy's Holdings, Inc. 11.93 11.74 to 11.95
Parke Bancorp, Inc. 24.80 24.69 to 25.30
Park-Ohio Holdings Corp. 21.11 20.67 to 21.97
Pathfinder Bancorp, Inc. 14.25 14.25 to 14.25
Patriot National Bancorp Inc. 1.56 1.55 to 1.66
Paychex, Inc. 111.63 110.96 to 112.25
PayPal Holdings, Inc. 58.51 58.26 to 60.14
PC Connection, Inc. 57.68 56.53 to 58.95
PDL Community Bancorp 16.10 15.90 to 16.50
Peapack-Gladstone Financial Corporation 28.25 27.76 to 28.62
Pegasystems Inc. 60.86 59.50 to 62.15
Penn National Gaming, Inc. 13.82 13.80 to 14.99
Peoples Bancorp Inc. 30.75 30.40 to 31.10
Peoples Bancorp of North Carolina, Inc. 35.43 35.15 to 35.74
Peoples Financial Services Corp. 47.82 47.39 to 48.48
Pepsico, Inc. 137.01 136.96 to 139.83
Perion Network Ltd 9.39 9.31 to 9.50
Pilgrim's Pride Corporation 37.14 37.06 to 37.78
Pinnacle Financial Partners, Inc. 95.71 95.71 to 98.52
Plumas Bancorp 44.25 43.92 to 44.37
Polar Power, Inc. 1.82 1.81 to 1.89
PRA Group, Inc. 16.89 16.56 to 17.17
Precipio, Inc. 23.27 22.98 to 23.54
Preferred Bank 94.93 93.50 to 95.62
PrimeEnergy Resources Corporation 165.27 163.39 to 171.05
Principal U.S. Mega-Cap Multi-Factor Index ETF 68.57 68.57 to 68.97
Priority Technology Holdings, Inc. 5.51 5.43 to 5.61
Pro-Dex, Inc. 40.04 39.71 to 41.65
Professional Diversity Network, Inc. 1.20 1.18 to 1.22
Progress Software Corporation 42.85 41.54 to 42.90
ProLung, Inc. 2.21 2.19 to 2.34
ProQR Therapeutics N.V. 2.16 2.05 to 2.28
ProShares UltraPro Short NASDAQ Biotechnology 16.51 14.66 to 17.10
ProShares UltraPro Short QQQ 65.42 64.21 to 65.91
ProShares UltraShort Nasdaq Biotechnology 8.71 8.53 to 9.18
Protagonist Therapeutics, Inc. 82.34 79.18 to 82.69
Prothena Corporation plc 9.13 8.96 to 9.47
PTC Inc. 174.57 173.75 to 175.60
Pulmatrix, Inc. 2.30 2.28 to 2.35
Pure Cycle Corporation 10.66 10.52 to 10.84
Purple Innovation, Inc. 0.70 0.70 to 0.73
Pyxis Tankers Inc. 2.94 2.80 to 2.94
QCR Holdings, Inc. 82.52 82.30 to 84.47
Qorvo, Inc. 81.49 79.71 to 88.09
Qualys, Inc. 131.86 127.79 to 132.20
Quanterix Corporation 6.63 6.56 to 6.75
Quest Resource Holding Corporation 2.05 1.92 to 2.13
Radcom Ltd. 13.00 12.76 to 13.08
Rambus, Inc. 91.65 90.08 to 96.47
Rand Capital Corporation 11.55 11.20 to 11.88
Rapid7, Inc. 14.61 14.33 to 14.66
RBB Bancorp 20.61 20.25 to 20.72
RCI Hospitality Holdings, Inc. 24.07 23.42 to 24.30
RCM Technologies, Inc. 20.05 19.91 to 20.32
Reality Shares Nasdaq NextGen Economy ETF 24.87 23.60 to 24.97
Red Violet, Inc. 53.35 52.01 to 53.72
Renasant Corporation 35.52 35.32 to 36.28
Replimune Group, Inc. 8.92 8.45 to 9.41
Republic Bancorp, Inc. 67.98 67.07 to 68.94
Research Frontiers Incorporated 1.29 1.27 to 1.43
ReTo Eco-Solutions, Inc. 1.92 1.86 to 1.97
RF Industries, Ltd. 6.01 5.76 to 6.33
RGC Resources Inc. 20.85 20.73 to 21.38
Rhinebeck Bancorp, Inc. 11.77 11.72 to 12.00
Rhythm Pharmaceuticals, Inc. 101.59 98.00 to 103.20
Ribbon Communications Inc. 2.84 2.79 to 2.86
Rimini Street, Inc. 3.85 3.81 to 3.91
Riverview Bancorp Inc 5.02 5.00 to 5.11
Rocky Brands, Inc. 29.02 28.34 to 29.14
Rush Enterprises, Inc. 55.72 55.38 to 56.16
S&T Bancorp, Inc. 39.55 39.15 to 39.99
Sabre Corporation 1.37 1.33 to 1.41
Safety Insurance Group, Inc. 76.45 74.36 to 76.50
Saga Communications, Inc. 10.72 10.68 to 11.39
Sanmina Corporation 153.40 149.54 to 156.15
Sanofi 48.37 47.82 to 48.74
Savara, Inc. 5.77 5.60 to 5.88
SB Financial Group, Inc. 20.92 20.86 to 21.91
SBA Communications Corporation 181.42 181.38 to 190.14
ScanSource, Inc. 39.59 38.61 to 39.78
Scholar Rock Holding Corporation 44.23 41.32 to 44.50
SCWorx Corp. 0.20 0.20 to 0.21
Seanergy Maritime Holdings Corp 9.67 9.49 to 9.68
Security National Financial Corporation 8.54 8.40 to 8.79
SenesTech, Inc. 2.21 2.20 to 2.27
Senmiao Technology Limited 1.11 1.10 to 1.15
SG Blocks, Inc. 1.93 1.91 to 2.07
Shoe Carnival, Inc. 17.92 17.60 to 18.47
Shore Bancshares Inc 17.59 17.42 to 17.78
Siebert Financial Corp. 3.42 3.42 to 3.57
Simmons First National Corporation 18.99 18.83 to 19.23
Sinclair Broadcast Group, Inc. 14.63 14.50 to 15.10
SkyWest, Inc. 97.78 97.64 to 102.29
Skyworks Solutions, Inc. 59.82 58.15 to 65.98
Sleep Number Corporation 7.20 7.03 to 7.48
SLM Corporation 73.35 73.34 to 73.83
SmartFinancial, Inc. 37.27 36.48 to 37.69
Smith Micro Software, Inc. 0.59 0.58 to 0.63
Socket Mobile, Inc. 1.03 1.03 to 1.05
Solar Capital Ltd. 15.10 15.07 to 15.45
Solar Senior Capital Ltd. 9.49 9.41 to 9.64
Soleno Therapeutics, Inc. 44.39 43.88 to 46.77
Solid Biosciences Inc. 5.61 5.48 to 5.77
Sonos, Inc. 16.65 16.23 to 17.04
Sotherly Hotels Inc. 2.16 2.14 to 2.16
Sound Financial Bancorp, Inc. 43.11 43.11 to 43.36
Southern First Bancshares, Inc. 52.21 51.50 to 52.74
Southern Missouri Bancorp, Inc. 59.28 59.10 to 59.71
Southside Bancshares, Inc. 30.69 30.21 to 30.83
Sphere 3D Corp. 0.34 0.33 to 0.36
Spok Holdings, Inc. 13.04 12.91 to 13.11
Sportsman's Warehouse Holdings, Inc. 1.40 1.40 to 1.48
Sprouts Farmers Market, Inc. 74.73 74.68 to 77.60
STAAR Surgical Company 22.19 21.73 to 22.70
Steel Dynamics, Inc. 167.83 167.16 to 172.50
Stein Mart, Inc. 1.84 1.82 to 1.88
Stitch Fix, Inc. 5.15 5.05 to 5.29
Stock Yards Bancorp, Inc. 65.71 65.39 to 70.50
StoneCastle Financial Corp 21.89 21.85 to 22.07
StoneCo Ltd. 14.07 13.76 to 14.45
Strattec Security Corporation 75.29 75.07 to 77.50
SunOpta, Inc. 3.70 3.62 to 3.76
Sunrun Inc. 17.36 17.05 to 18.11
SuperCom, Ltd. 8.48 8.30 to 9.21
Superior Group of Companies, Inc. 9.46 9.18 to 9.48
Surgery Partners, Inc. 15.64 15.49 to 16.13
Tantech Holdings Ltd. 1.00 0.98 to 1.04
Taoping Inc. 1.29 1.26 to 1.30
TCG BDC, Inc. 12.29 12.26 to 12.70
TD Ameritrade Holding Corporation 1.00 0.98 to 1.01
Tecnoglass Inc. 47.94 46.64 to 50.94
Tenable Holdings, Inc. 23.90 23.24 to 24.01
Tesla, Inc. 431.41 431.29 to 438.37
TFS Financial Corporation 13.55 13.52 to 13.90
TG Therapeutics, Inc. 30.34 29.41 to 30.63
The Andersons, Inc. 51.73 51.23 to 52.36
The Bank of Princeton 34.10 33.77 to 34.35
The Chefs' Warehouse, Inc. 60.08 59.95 to 62.05
The Descartes Systems Group Inc. 85.67 85.19 to 87.23
The Intergroup Corporation 27.68 26.45 to 28.21
The Kraft Heinz Company 23.01 22.99 to 23.67
The Simply Good Foods Company 19.37 19.13 to 19.60
The York Water Company 31.56 31.25 to 31.93
The9 Limited 6.72 6.10 to 6.96
Thunder Bridge Acquisition, Ltd. 21.72 21.45 to 22.03
Tilray, Inc. 8.99 8.94 to 9.27
Timberland Bancorp, Inc. 35.67 35.29 to 35.94
Tiptree Inc. 17.68 17.56 to 17.85
Titan Machinery Inc. 15.42 15.35 to 16.42
Tiziana Life Sciences plc 1.50 1.45 to 1.58
T-Mobile US, Inc. 197.29 195.62 to 199.87
Tonix Pharmaceuticals Holding Corp. 15.63 14.94 to 15.68
Towne Bank 34.08 33.88 to 34.54
Tractor Supply Company 49.89 49.86 to 51.02
TransAct Technologies Incorporated 3.75 3.69 to 3.83
Travelzoo 6.75 6.67 to 6.88
TriCo Bancshares 47.95 47.35 to 48.55
Trillium Therapeutics Inc. 20.14 20.14 to 20.20
Trimble Inc. 80.18 79.62 to 81.95
Trinity Biotech plc 0.76 0.73 to 0.77
trivago N.V. 2.87 2.86 to 2.90
Trupanion, Inc. 35.78 34.97 to 36.60
TrustCo Bank Corp NY 40.99 40.50 to 41.46
Trustmark Corporation 39.86 39.18 to 40.45
TTEC Holdings, Inc. 3.61 3.51 to 3.71
TTM Technologies, Inc. 70.18 67.19 to 70.80
TuanChe Limited 7.95 7.83 to 7.95
Tucows Inc. 21.62 21.13 to 21.94
Ultragenyx Pharmaceutical Inc. 24.20 22.73 to 24.62
uniQure N.V. 23.08 22.11 to 24.43
United Fire Group, Inc 35.69 35.20 to 35.77
United Natural Foods, Inc. 33.30 33.16 to 34.11
United Security Bancshares 10.03 9.96 to 10.11
Unity Bancorp, Inc. 51.54 50.50 to 52.79
Univest Financial Corporation 32.61 32.18 to 33.00
Upwork Inc. 20.86 20.21 to 21.14
Urban One, Inc. 1.05 1.03 to 1.11
Urban One, Inc. 0.76 0.76 to 0.89
UroGen Pharma Ltd. 23.14 21.88 to 23.71
Valley National Bancorp 25.10 25.01 to 25.15
Value Line, Inc. 36.66 36.66 to 36.66
Vanguard Emerging Markets Government Bond ETF 67.37 67.33 to 67.50
Vanguard Long-Term Corporate Bond ETF 76.24 76.19 to 76.50
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.52 49.50 to 49.53
Vanguard Total International Bond ETF 48.53 48.51 to 48.57
Vanguard Total World Bond ETF 68.98 68.95 to 69.05
Verastem, Inc. 7.64 6.90 to 8.88
VeriSign, Inc. 243.78 242.76 to 247.19
Veritone, Inc. 4.81 4.78 to 4.98
Verrica Pharmaceuticals Inc. 8.12 7.94 to 8.30
Veru Inc. 2.37 2.29 to 2.40
Viacom Inc. 27.99 27.62 to 28.56
Viking Therapeutics, Inc. 32.38 31.73 to 33.35
Village Farms International, Inc. 3.46 3.42 to 3.53
Village Super Market, Inc. 34.24 33.65 to 34.50
Viomi Technology Co., Ltd 1.59 1.54 to 1.84
Viper Energy Partners LP 35.86 35.75 to 36.87
Virco Manufacturing Corporation 6.49 6.45 to 6.55
Virtu Financial, Inc. 32.91 32.35 to 33.27
VistaGen Therapeutics, Inc. 0.74 0.72 to 0.77
Visterra, Inc. 43.88 43.71 to 46.05
Voyager Therapeutics, Inc. 4.09 4.00 to 4.19
Washington Federal, Inc. 32.84 32.64 to 33.10
Washington Trust Bancorp, Inc. 29.58 29.26 to 29.81
WAVE Life Sciences Ltd. 15.43 14.83 to 16.31
WD-40 Company 198.98 197.35 to 201.66
Wendy's Company (The) 8.22 8.20 to 8.48
West Bancorporation 21.88 21.68 to 22.06
Westamerica Bancorporation 48.01 47.34 to 48.68
Western New England Bancorp, Inc. 12.36 12.22 to 12.51
Weyco Group, Inc. 30.14 30.13 to 30.41
Wheeler Real Estate Investment Trust, Inc. 1.86 1.80 to 1.94
WhiteHorse Finance, Inc. 6.89 6.86 to 7.14
Wix.com Ltd. 100.08 99.72 to 102.88
Workday, Inc. 211.14 209.07 to 212.74
Workhorse Group, Inc. 5.36 5.30 to 5.80
WSFS Financial Corporation 56.44 55.90 to 56.87
Wynn Resorts, Limited 116.37 116.21 to 120.47
Xcel Brands, Inc 1.12 1.10 to 1.19
Xcel Energy Inc. 73.22 72.98 to 74.92
Xencor, Inc. 14.95 13.99 to 15.40
Xenetic Biosciences, Inc. 2.17 2.11 to 2.17
Xenon Pharmaceuticals Inc. 42.12 40.61 to 42.88
Xeris Pharmaceuticals, Inc. 7.21 6.96 to 7.37
XTL Biopharmaceuticals Ltd. 0.66 0.64 to 0.72
Yatra Online, Inc. 1.81 1.77 to 1.84
Zebra Technologies Corporation 246.96 246.27 to 257.41
Zillow Group, Inc. 68.17 64.75 to 70.00
Zillow Group, Inc. 67.43 64.37 to 69.31
ZK International Group Co., Ltd 1.77 1.56 to 1.81
Zscaler, Inc. 231.16 222.18 to 231.48
Zumiez Inc. 26.33 26.02 to 27.30
Zynex, Inc. 0.13 0.12 to 0.20
A.O Smith Corporation 67.12 67.11 to 69.01
A10 Networks, Inc. 17.56 17.40 to 17.75
Aberdeen Global Premier Properties Fund 3.84 3.84 to 3.89
ABM Industries Incorporated 43.41 43.27 to 44.14
Adecoagro S.A. 7.70 7.53 to 7.76
Advance Auto Parts Inc 41.22 40.77 to 42.50
AG Mortgage Investment Trust, Inc. 8.43 8.34 to 8.50
Agree Realty Corporation 70.46 70.39 to 71.64
Alaska Air Group, Inc. 49.80 49.70 to 51.49
Alibaba Group Holding Limited 146.75 146.61 to 148.38
Allegion plc 159.02 158.45 to 163.16
AllianceBernstein Holding L.P. 38.96 38.77 to 39.90
Altria Group 54.72 54.70 to 55.41
AMC Entertainment Holdings, Inc. 1.52 1.50 to 1.59
Ameresco, Inc. 29.26 29.06 to 30.29
America Movil, S.A.B. de C.V. 20.30 20.18 to 20.34
American Assets Trust, Inc. 18.45 18.36 to 18.67
American Electric Power Company, Inc. 113.70 113.25 to 115.52
American Financial Group, Inc. 133.23 131.95 to 133.51
American International Group, Inc. 77.07 77.02 to 78.35
American Realty Investors, Inc. 15.69 15.69 to 15.69
American States Water Company 72.52 71.58 to 73.03
American Tower Corporation (REIT) 169.44 169.40 to 177.00
American Vanguard Corporation 3.75 3.73 to 3.94
American Water Works 127.27 127.17 to 130.54
AMN Healthcare Services Inc 16.08 15.60 to 16.09
AMREP Corporation 19.24 18.38 to 19.26
Anheuser-Busch Inbev SA 63.14 63.14 to 64.14
Antero Midstream Partners LP 17.19 17.12 to 17.38
Antero Resources Corporation 32.86 32.31 to 32.93
Aon plc 349.92 342.92 to 353.16
Apache Corporation 23.39 23.25 to 23.94
Apollo Commercial Real Estate Finance 9.76 9.64 to 9.87
AptarGroup, Inc. 120.44 117.61 to 121.95
Arbor Realty Trust 7.69 7.66 to 8.02
Arcosa, Inc. 107.48 105.99 to 108.60
Arcus Biosciences, Inc. 23.20 21.75 to 23.40
Ares Commercial Real Estate Corporation 4.71 4.67 to 4.79
Arlington Asset Investment Corp 13.66 13.61 to 14.02
Arlo Technologies, Inc. 13.91 13.60 to 14.05
Armada Hoffler Properties, Inc. 6.63 6.59 to 6.75
Arrow Electronics, Inc. 111.53 110.06 to 113.66
ASGN Incorporated 48.37 48.23 to 49.12
Assured Guaranty Ltd. 89.93 88.71 to 90.18
AT&T Inc. 23.97 23.90 to 24.55
Atmos Energy Corporation 166.15 165.52 to 168.61
Aurora Cannabis Inc. 4.24 4.18 to 4.28
Autohome Inc. 21.83 21.83 to 22.33
AutoZone, Inc. 3318.08 3238.67 to 3353.49
Avery Dennison Corporation 180.53 179.28 to 183.12
Axis Capital Holdings Limited 103.23 102.02 to 103.32
B&G Foods, Inc. 4.00 4.00 to 4.17
Babson Global Short Duration High Yield Fund 15.12 15.05 to 15.18
Badger Meter, Inc. 166.69 164.62 to 179.97
Bain Capital Specialty Finance, Inc. 13.54 13.50 to 13.86
BalckRock Taxable Municipal Bond Trust 16.35 16.30 to 16.44
Banco Latinoamericano de Comercio Exterior, S.A. 43.08 42.29 to 43.21
Bank of N.T. Butterfield & Son Limited (The) 50.00 49.38 to 50.17
Bank of Nova Scotia (The) 72.03 71.74 to 72.69
Barings Corporate Investors 18.44 18.38 to 18.66
Barings Participation Investors 17.19 17.14 to 17.34
Barnes & Noble Education, Inc 8.09 7.95 to 8.27
BB&T Corporation 26.56 26.42 to 27.00
Beazer Homes USA, Inc. 20.25 20.08 to 20.97
Belden Inc 113.13 112.05 to 116.66
Benchmark Electronics, Inc. 44.60 44.24 to 45.30
Berkshire Hathaway Inc. 745000.00 739600.00 to 747500.00
Berkshire Hathaway Inc. 496.12 493.09 to 499.15
Best Buy Co., Inc. 68.83 68.71 to 72.83
Biohaven Pharmaceutical Holding Company Ltd. 11.74 9.68 to 12.05
BJ's Wholesale Club Holdings, Inc. 88.19 87.97 to 89.87
Black Stone Minerals, L.P. 13.38 13.27 to 13.45
BlackBerry Limited 3.89 3.82 to 4.00
Blackrock Corporate High Yield Fund, Inc. 8.86 8.82 to 8.87
BlackRock Credit Allocation Income Trust 10.74 10.72 to 10.76
BlackRock Energy and Resources Trust 13.43 13.40 to 13.69
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 12.02 11.95 to 12.02
BlackRock Utility, Infrastructure & Power Opportun 25.69 25.59 to 26.05
BlackRock Virginia Municipal Bond Trust 10.59 10.52 to 10.59
Blackstone GSO Long Short Credit Income Fund 11.65 11.60 to 11.68
Blackstone GSO Senior Floating Rate Term Fund 13.57 13.52 to 13.58
Boston Properties, Inc. 66.13 65.82 to 68.91
Box, Inc. 30.01 29.07 to 30.12
BP p.l.c. 33.67 33.58 to 33.93
Brandywine Realty Trust 2.93 2.92 to 2.99
Brasilagro Cia Brasileira De Propriedades Agricolas 3.57 3.56 to 3.62
British American Tobacco p.l.c. 53.29 53.28 to 53.79
Broadridge Financial Solutions, Inc. 219.47 218.33 to 223.29
Brookfield Business Partners L.P. 33.94 33.75 to 36.48
Brookfield Infrastructure Partners LP 33.41 33.30 to 34.53
Brown & Brown, Inc. 78.81 77.86 to 80.90
Brown Forman Corporation 25.53 25.53 to 26.29
Brown Forman Corporation 25.35 25.32 to 26.23
Buckle, Inc. (The) 53.89 53.78 to 55.68
Byline Bancorp, Inc. 29.55 29.04 to 29.74
Cable One, Inc. 102.15 100.52 to 105.27
Caleres, Inc. 12.80 12.67 to 13.20
California Resources Corporation 44.78 44.50 to 46.44
California Water Service Group Holding 43.24 42.90 to 43.60
Calix, Inc 52.68 52.64 to 54.94
Campbell Soup Company 26.26 26.18 to 27.32
Canadian Imperial Bank of Commerce 91.45 90.94 to 92.08
Canadian National Railway Company 96.67 96.62 to 101.85
Canadian Natural Resources Limited 30.59 30.13 to 31.46
Canadian Pacific Railway Limited 70.48 70.38 to 74.24
Cannae Holdings, Inc. 15.60 15.50 to 16.20
Canopy Growth Corporation 1.19 1.18 to 1.23
Capital Trust, Inc. 18.95 18.72 to 19.43
Carriage Services, Inc. 42.26 41.64 to 42.45
Cars.com Inc. 12.14 12.00 to 12.61
Cato Corporation (The) 3.03 3.03 to 3.13
Celestica, Inc. 305.87 296.56 to 311.20
Cenovus Energy Inc 15.85 15.63 to 16.18
CenterPoint Energy, Inc. 37.75 37.60 to 38.38
Central Puerto S.A. 16.18 16.08 to 16.78
Century Communities, Inc. 57.67 56.80 to 60.93
CGI Inc. 91.99 91.58 to 93.49
Chatham Lodging Trust (REIT) 6.76 6.70 to 6.97
Cherry Hill Mortgage Investment Corporation 2.52 2.50 to 2.60
Chesapeake Utilities Corporation 120.97 119.91 to 123.27
Chimera Investment Corporation 12.48 12.39 to 12.62
Christopher & Banks Corporation 24.25 24.06 to 24.75
Chubb Limited 306.63 306.35 to 309.81
Church & Dwight Company, Inc. 83.88 83.81 to 86.00
Cinemark Holdings Inc 22.55 21.92 to 23.10
Citigroup Inc. 13.66 13.61 to 13.72
Citizens, Inc. 4.62 4.60 to 4.95
Civitas Solutions, Inc. 25.58 25.41 to 26.73
Clearway Energy, Inc. 31.96 31.81 to 33.74
Clearway Energy, Inc. 30.18 29.95 to 31.71
Cleveland-Cliffs Inc. 12.04 11.78 to 13.08
CMS Energy Corporation 69.56 69.34 to 70.99
CMS Energy Corporation 23.00 22.92 to 23.04
CNA Financial Corporation 46.57 46.34 to 46.73
CNFinance Holdings Limited 5.28 5.17 to 6.00
CNX Resources Corporation 36.80 36.01 to 36.94
Coca-Cola Company (The) 67.54 67.27 to 68.07
Coca-Cola European Partners plc 85.43 84.66 to 85.86
Colgate-Palmolive Company 77.09 77.01 to 78.34
Colonial Intermediate High Income Fund 1.71 1.70 to 1.71
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 23.99 23.81 to 24.12
Companhia Paranaense de Energia (COPEL) 9.27 9.18 to 9.65
Compass Diversified Holdings 4.74 4.69 to 4.84
Comstock Resources, Inc. 22.08 22.04 to 23.08
ConAgra Brands, Inc. 16.08 16.08 to 16.96
Contura Energy, Inc. 25.29 24.74 to 25.32
CoreCivic, Inc. 18.95 18.68 to 19.07
Corning Incorporated 87.99 86.62 to 88.95
Coty Inc. 3.09 3.02 to 3.22
CPB Inc. 31.19 30.90 to 31.40
Crawford & Company 10.76 10.61 to 10.98
Crawford & Company 10.35 10.06 to 10.70
CRH PLC 122.88 122.57 to 129.75
Crown Castle International Corporation 85.09 85.00 to 88.02
Culp, Inc. 3.45 3.43 to 3.53
Cushing MLP & Infrastructure Total Return Fund 39.09 38.88 to 39.72
CVR Energy Inc. 22.93 22.66 to 24.92
D.R. Horton, Inc. 139.31 138.34 to 145.82
DAQO New Energy Corp. 29.19 28.67 to 29.56
DaVita Inc. 111.01 110.33 to 115.19
Delek US Holdings, Inc. 29.24 28.83 to 30.76
Dell Technologies Inc. 120.07 118.75 to 123.30
Deluxe Corporation 22.18 21.93 to 22.36
Devon Energy Corporation 34.47 34.23 to 35.90
Diageo plc 85.12 84.52 to 86.59
Diamondrock Hospitality Company 8.99 8.94 to 9.23
Diebold Nixdorf Incorporated 67.05 65.82 to 67.57
Dillard's, Inc. 651.18 648.17 to 665.07
Dolby Laboratories 64.45 63.83 to 64.84
Dominion Energy, Inc. 57.08 56.91 to 58.98
Domino's Pizza Inc 405.50 402.30 to 407.68
Donaldson Company, Inc. 91.12 90.59 to 92.30
DoubleLine Opportunistic Credit Fund 15.25 15.22 to 15.29
Douglas Emmett, Inc. 11.22 11.18 to 11.68
Dr. Reddy's Laboratories Ltd 13.68 13.64 to 13.94
DTE Energy Company 128.26 127.71 to 130.63
Duff & Phelps Utilities Income, Inc. 9.83 9.81 to 9.92
Duke Energy Corporation 24.65 24.63 to 24.70
DXC Technology Company 14.91 14.70 to 15.04
Dynagas LNG Partners LP 3.66 3.66 to 3.72
Eagle Materials Inc 208.52 207.29 to 217.50
Eagle Point Credit Company Inc. 25.00 24.91 to 25.10
Eastman Kodak Company 8.11 7.96 to 8.37
Eaton Corporation, PLC 322.67 320.57 to 333.27
Eaton Vance Municipal Income 2028 Term Trust 18.53 18.42 to 18.70
Eaton Vance Municipal Income Trust 10.81 10.68 to 10.82
Eaton Vance Senior Income Trust 5.30 5.27 to 5.30
Edwards Lifesciences Corporation 84.83 83.93 to 86.60
Elastic N.V. 77.10 75.57 to 77.80
Ellington Financial Inc. 13.61 13.57 to 13.74
Empire State Realty Trust, Inc. 6.38 6.35 to 6.62
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 27.80 27.79 to 29.80
Enbridge Inc 45.23 45.15 to 45.86
Encompass Health Corporation 106.37 105.73 to 108.21
Endava plc 6.67 6.60 to 6.87
Energizer Holdings, Inc. 16.89 16.48 to 17.37
Energy Transfer L.P. 16.52 16.26 to 16.57
ENI S.p.A. 36.75 36.63 to 37.07
Ennis, Inc. 18.08 17.86 to 18.25
Entergy Corporation 91.31 91.18 to 93.99
Entergy Mississippi, LLC 20.73 20.68 to 20.77
Entergy New Orleans, LLC 21.09 20.96 to 21.10
Entergy New Orleans, LLC 22.28 22.26 to 22.47
Enterprise Products Partners L.P. 31.70 31.59 to 31.80
Entravision Communications Corporation 3.01 2.95 to 3.05
EOG Resources, Inc. 102.55 102.42 to 105.50
EQT Corporation 54.49 53.01 to 54.69
Equifax, Inc. 213.50 211.17 to 214.70
Equity Lifestyle Properties, Inc. 59.68 59.53 to 60.37
Equus Total Return, Inc. 1.33 1.33 to 1.33
Essent Group Ltd. 63.94 63.39 to 64.38
Essential Properties Realty Trust, Inc. 29.91 29.53 to 30.29
Essex Property Trust, Inc. 251.06 249.76 to 258.90
European Equity Fund, Inc. (The) 10.56 10.49 to 11.03
Evergy, Inc. 72.51 72.40 to 73.39
Eversource Energy 65.62 65.50 to 67.71
Exelon Corporation 42.99 42.82 to 44.00
Fabrinet 470.50 453.33 to 482.32
Fair Isaac Corporation 1580.51 1578.65 to 1643.83
FB Financial Corporation 56.92 56.31 to 57.51
Federal Agricultural Mortgage Corporation 174.50 171.27 to 176.25
Ferrari N.V. 366.81 366.62 to 372.30
FGL Holdings 29.45 28.50 to 29.65
Fidelity National Financial, Inc. 55.81 55.59 to 56.50
First American Corporation (The) 61.31 60.96 to 62.63
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.50 16.47 to 16.58
Flowers Foods, Inc. 10.08 10.08 to 10.84
Fomento Economico Mexicano S.A.B. de C.V. 100.58 99.69 to 101.91
Forestar Group Inc 24.64 24.23 to 25.48
Fortis Inc. 51.19 51.08 to 51.73
Fortive Corporation 54.14 54.09 to 55.63
Four Seasons Education (Cayman) Inc. 11.77 11.28 to 11.77
Fresenius Medical Care Corporation 22.85 22.81 to 23.20
Fresh Del Monte Produce, Inc. 34.73 34.25 to 35.23
FS KKR Capital Corp. 14.20 14.14 to 14.67
FutureFuel Corp. 3.24 3.15 to 3.32
Gamestop Corporation 21.29 21.19 to 22.02
Gartner, Inc. 245.67 241.82 to 247.64
Generac Holdlings Inc. 141.86 141.16 to 145.63
General Mills, Inc. 42.95 42.94 to 44.18
Genesis Energy, L.P. 15.25 15.25 to 15.74
Genesis Healthcare, Inc. 26.11 25.89 to 26.35
Genpact Limited 47.40 47.02 to 47.61
Genuine Parts Company 122.56 122.17 to 125.35
Genworth Financial Inc 8.92 8.78 to 8.94
Geo Group Inc (The) 16.19 15.74 to 16.25
Geopark Ltd 7.02 6.84 to 7.03
Georgia Power Company 22.65 22.65 to 22.78
Glaukos Corporation 113.73 112.55 to 114.57
Global Partners LP 39.58 39.58 to 40.86
Global Payments Inc. 77.50 76.24 to 78.13
GoDaddy Inc. 117.48 117.45 to 120.62
Goldman Sachs BDC, Inc. 8.96 8.92 to 9.20
Granite Point Mortgage Trust Inc. 2.29 2.28 to 2.40
Gray Television, Inc. 4.40 4.38 to 4.82
Green Dot Corporation 12.86 12.79 to 12.89
GreenTree Hospitality Group Ltd. 1.66 1.60 to 1.67
Griffon Corporation 74.46 74.34 to 76.56
Group 1 Automotive, Inc. 394.12 391.17 to 401.43
Grupo Aval Acciones y Valores S.A. 4.05 4.05 to 4.14
Grupo Supervielle S.A. 11.40 11.17 to 11.91
Guess?, Inc. 16.77 16.76 to 16.79
Guggenheim Taxable Municipal Managed Duration Trst 14.90 14.86 to 14.94
Guidewire Software, Inc. 187.68 186.78 to 190.76
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 32.24 31.86 to 32.76
Harley-Davidson, Inc. 20.88 20.72 to 21.42
Harte-Hanks, Inc. 2.86 2.86 to 3.00
Hartford Financial Services Group, Inc. (The) 135.90 135.39 to 137.07
HCA Healthcare, Inc. 470.65 470.00 to 484.13
HCI Group, Inc. 173.71 172.04 to 176.20
HDFC Bank Limited 33.20 33.18 to 33.95
Hercules Capital, Inc. 18.24 18.21 to 18.65
Heritage Insurance Holdings, Inc. 26.45 25.57 to 26.94
Hershey Company (The) 180.07 179.91 to 183.27
Hess Midstream Partners LP 33.23 33.17 to 33.69
Hewlett Packard Enterprise Company 22.43 22.43 to 23.80
HFF, Inc. 21.22 21.21 to 21.24
Highland Floating Rate Opportunities Fund 5.89 5.81 to 6.06
Highland Global Allocation Fund 8.71 8.65 to 8.88
Hilltop Holdings Inc. 34.46 34.02 to 34.58
Home Depot, Inc. (The) 349.06 349.03 to 358.50
Honda Motor Company, Ltd. 29.27 29.24 to 29.47
Horace Mann Educators Corporation 44.77 44.51 to 45.69
Hormel Foods Corporation 22.34 22.34 to 23.08
Host Hotels & Resorts, Inc. 17.79 17.76 to 18.28
Hovnanian Enterprises Inc 98.37 98.07 to 102.28
HP Inc. 21.09 20.93 to 22.16
Hudson Pacific Properties, Inc. 10.20 10.13 to 10.85
Hyster-Yale Materials Handling, Inc. 31.18 31.06 to 32.60
Illinois Tool Works Inc. 246.99 246.37 to 255.08
Imax Corporation 34.13 33.63 to 35.91
Infosys Limited 18.23 18.16 to 18.54
Innovative Industrial Properties, Inc. 48.96 48.10 to 49.24
Inspire Medical Systems, Inc. 99.03 96.61 to 99.54
Installed Building Products, Inc. 257.89 257.84 to 279.21
Intercontinental Hotels Group 136.36 132.78 to 137.61
International Business Machines Corporation 296.73 296.35 to 304.31
Invesco Bond Fund 15.42 15.41 to 15.46
Invesco Municipal Income Opportunities Trust 6.05 6.00 to 6.08
Invitation Homes Inc. 26.41 25.29 to 28.35
J. Jill, Inc. 14.44 14.01 to 14.49
J.M. Smucker Company (The) 95.48 95.27 to 97.47
Jabil Inc. 224.45 219.44 to 226.25
JBG SMITH Properties 16.92 16.79 to 17.16
JELD-WEN Holding, Inc. 2.26 2.25 to 2.60
Jernigan Capital, Inc. 20.64 20.05 to 20.97
John Hancock Preferred Income Fund 16.24 16.22 to 16.31
John Hancock Tax Advantaged Dividend Income Fund 23.38 23.38 to 23.60
Johnson & Johnson 207.49 205.03 to 208.26
Johnson Controls International plc 112.41 112.38 to 115.94
Kayne Anderson MLP/Midstream Investment Company 12.15 11.95 to 12.23
KB Home 55.24 54.79 to 58.25
Kemper Corporation 39.86 39.45 to 40.33
Keurig Dr Pepper Inc. 27.25 27.09 to 27.49
Kimbell Royalty Partners 11.50 11.42 to 11.64
Kimberly-Clark Corporation 97.56 96.26 to 98.13
Kingsway Financial Services, Inc. 12.41 12.29 to 13.08
KKR Real Estate Finance Trust Inc. 7.60 7.55 to 7.89
KNOT Offshore Partners LP 10.15 10.06 to 10.24
Kohl's Corporation 20.65 20.57 to 22.16
Koppers Holdings Inc. 26.93 26.79 to 27.77
Korn Ferry 66.59 65.58 to 66.97
Kroger Company (The) 59.28 58.91 to 61.61
L Brands, Inc. 44.20 43.86 to 47.46
Laboratory Corporation of America Holdings 253.73 253.34 to 261.73
Ladder Capital Corp 10.64 10.56 to 10.92
Lamb Weston Holdings, Inc. 40.29 39.96 to 41.64
Las Vegas Sands Corp. 61.43 61.20 to 63.50
La-Z-Boy Incorporated 37.66 37.23 to 38.05
Lehman ABS Corporation 28.48 28.48 to 28.60
Lehman ABS Corporation 25.62 25.62 to 25.72
Lennar Corporation 103.93 103.46 to 107.67
Lennar Corporation 96.20 96.07 to 99.09
Lithia Motors, Inc. 327.23 322.48 to 329.47
LiveRamp Holdings, Inc. 28.32 28.20 to 28.68
Loews Corporation 105.45 104.68 to 105.65
Loma Negra Compania Industrial Argentina Sociedad Anonima 12.00 11.96 to 12.53
Louisiana-Pacific Corporation 79.15 78.86 to 85.68
M/I Homes, Inc. 126.63 126.10 to 131.24
Macy's Inc 22.48 22.45 to 23.31
Magnolia Oil & Gas Corporation 21.24 21.07 to 21.50
Maiden Holdings, Ltd. 15.80 15.78 to 15.94
Marathon Petroleum Corporation 172.51 168.69 to 176.65
Marcus & Millichap, Inc. 27.71 27.52 to 28.32
Marcus Corporation (The) 15.09 14.75 to 15.34
Markel Corporation 2145.39 2111.50 to 2160.00
Marsh & McLennan Companies, Inc. 182.90 181.36 to 185.54
Matador Resources Company 39.92 39.72 to 41.05
Maui Land & Pineapple Company, Inc. 16.76 16.67 to 16.95
MBIA, Inc. 6.89 6.60 to 7.00
McCormick & Company, Incorporated 65.37 64.92 to 66.84
McCormick & Company, Incorporated 65.09 64.45 to 66.01
McDonald's Corporation 304.16 303.31 to 307.00
MEDIFAST INC 10.69 10.50 to 10.88
Mercury General Corporation 89.35 86.99 to 89.83
Meritage Corporation 66.20 65.90 to 68.86
Mesa Royalty Trust 4.31 4.21 to 4.31
MetLife, Inc. 78.27 78.15 to 81.18
Mexico Equity and Income Fund, Inc. (The) 12.20 12.09 to 12.35
MFA Financial, Inc. 9.42 9.38 to 9.51
MFS Charter Income Trust 6.25 6.24 to 6.28
MFS Intermediate Income Trust 2.63 2.61 to 2.63
MFS Multimarket Income Trust 4.66 4.65 to 4.69
MGIC Investment Corporation 28.74 28.67 to 29.19
MGM Resorts International 34.12 34.11 to 35.65
Modine Manufacturing Company 119.68 118.54 to 129.37
MOGU Inc. 2.20 2.19 to 2.23
Mohawk Industries, Inc. 106.87 105.92 to 112.13
Molson Coors Brewing Company 45.94 45.51 to 46.29
Monmouth Real Estate Investment Corporation 10.83 10.79 to 11.11
Morgan Stanley India Investment Fund, Inc. 25.02 25.00 to 25.16
MPLX LP 52.34 51.66 to 52.59
MSC Industrial Direct Company, Inc. 81.08 78.80 to 84.85
Mueller Water Products Inc 24.25 24.18 to 24.79
Murphy Oil Corporation 29.92 29.52 to 31.18
MV Oil Trust 1.10 1.05 to 1.29
NACCO Industries, Inc. 46.09 45.90 to 47.93
National Fuel Gas Company 78.71 78.48 to 80.24
Natural Grocers by Vitamin Cottage, Inc. 23.71 23.47 to 24.54
Navigant Consulting, Inc. 1.24 1.16 to 1.25
Neenah, Inc. 27.65 26.67 to 27.90
Nelnet, Inc. 135.10 131.51 to 135.28
New Mountain Finance Corporation 9.07 9.05 to 9.25
NewJersey Resources Corporation 46.22 45.67 to 46.30
NewMarket Corporation 697.88 696.18 to 719.51
NextEra Energy, Inc. 78.37 78.36 to 80.79
NGL ENERGY PARTNERS LP 8.82 8.62 to 9.74
NIO Inc. 4.79 4.76 to 4.84
Noble Corporation 28.92 28.64 to 29.85
Nomad Foods Limited 11.67 11.64 to 12.03
Norfolk Souther Corporation 284.09 283.92 to 292.75
Northwest Natural Holding Company 46.79 46.35 to 46.93
NOW Inc. 13.13 13.05 to 13.97
NRG Energy, Inc. 148.91 148.20 to 157.88
Nutrien Ltd. 58.99 58.76 to 61.04
Nuveen Massachusetts Municipal Income Fund 11.44 11.40 to 11.45
Nuveen Minnesota Quality Municipal Income Fund 11.72 11.71 to 11.76
Nuveen Mortgage Opportunity Term Fund 18.12 18.11 to 18.25
Nuveen New Jersey Quality Municipal Income Fund 12.60 12.59 to 12.67
Nuveen Pennsylvania Quality Municipal Income Fund 11.98 11.93 to 11.99
Nuveen Quality Municipal Income Fund 12.10 12.04 to 12.10
Nuveen Real Estate Fund 7.57 7.54 to 7.70
Nuveen Select Tax Free Income Portfolio 14.12 14.09 to 14.15
Nuveen Taxable Municipal Income Fund 15.89 15.79 to 15.95
Nuveen Virginia Quality Municipal Income Fund 11.16 11.14 to 11.18
NVR, Inc. 7146.45 7130.51 to 7331.99
OFG Bancorp 41.34 41.09 to 41.68
OGE Energy Corp 42.16 41.94 to 42.82
Oil-Dri Corporation Of America 49.02 48.15 to 49.48
Old Republic International Corporation 42.67 42.32 to 42.88
Omnicom Group Inc. 77.58 77.00 to 79.88
ONE Gas, Inc. 76.81 76.08 to 77.33
ONEOK, Inc. 70.72 70.58 to 71.58
Oracle Corporation 192.84 192.00 to 195.67
Orion Group Holdings, Inc. 10.12 9.82 to 10.18
Overseas Shipholding Group, Inc. 6.89 6.77 to 7.10
Owens & Minor, Inc. 2.80 2.69 to 2.82
Owens Corning Inc 111.75 111.64 to 116.79
PagSeguro Digital Ltd. 9.62 9.42 to 9.81
Pampa Energia S.A. 81.18 80.77 to 84.21
Par Pacific Holdings, Inc. 35.96 35.17 to 37.76
PAR Technology Corporation 34.76 34.72 to 35.75
Park Hotels & Resorts Inc. 10.66 10.46 to 10.86
Paycom Software, Inc. 156.82 155.50 to 158.30
PBF Energy Inc. 28.24 27.45 to 30.20
Pembina Pipeline Corp. 36.52 36.34 to 37.08
PennyMac Mortgage Investment Trust 12.54 12.44 to 12.64
Penske Automotive Group, Inc. 161.71 160.51 to 163.99
Pentair plc. 100.06 99.42 to 104.45
Performance Food Group Company 85.85 85.02 to 88.32
PermRock Royalty Trust 2.66 2.65 to 2.77
Petroleo Brasileiro S.A.- Petrobras 11.54 11.48 to 11.59
Petroleo Brasileiro S.A.- Petrobras 11.02 10.95 to 11.06
Pfizer, Inc. 25.28 25.14 to 25.81
Philip Morris International Inc 155.15 153.71 to 156.42
Phoenix New Media Limited 1.86 1.86 to 1.89
Piedmont Office Realty Trust, Inc. 8.29 8.21 to 8.56
PIMCO Income Strategy Fund II 7.42 7.42 to 7.46
PIMCO Strategic Income Fund, Inc. 6.22 6.18 to 6.30
Pinnacle West Capital Corporation 87.40 87.20 to 89.65
Pitney Bowes Inc. 10.20 9.91 to 10.20
Planet Fitness, Inc. 104.40 103.72 to 106.90
Plantronics, Inc. 14.53 14.05 to 15.34
PLDT Inc. 21.34 21.13 to 21.45
POSCO 52.92 52.61 to 53.75
Post Holdings, Inc. 96.48 96.26 to 99.20
Procter & Gamble Company (The) 138.04 137.62 to 139.80
Progressive Corporation (The) 209.10 209.08 to 214.93
Prologis, Inc. 126.90 126.73 to 129.36
ProPetro Holding Corp. 9.31 9.23 to 9.53
Prosperity Bancshares, Inc. 70.16 69.52 to 70.91
Provident Financial Services, Inc 20.02 19.77 to 20.13
Public Service Enterprise Group Incorporated 77.58 77.39 to 79.24
PulteGroup, Inc. 117.29 117.03 to 123.15
Pure Storage, Inc. 68.59 67.82 to 69.78
PVH Corp. 66.01 65.61 to 69.51
Q2 Holdings, Inc. 71.50 69.90 to 72.49
Quad Graphics, Inc 5.98 5.87 to 6.03
Quanta Services, Inc. 436.89 433.44 to 442.00
QVC, Inc. 8.83 8.58 to 8.85
Radian Group Inc. 35.63 35.34 to 36.05
Ralph Lauren Corporation 360.94 357.37 to 364.32
Range Resources Corporation 34.67 34.13 to 34.95
Rayonier Inc. 21.66 21.46 to 21.86
RE/MAX Holdings, Inc. 7.65 7.58 to 7.88
Ready Capital Corporation 1.99 1.99 to 2.08
Redwood Trust, Inc. 5.36 5.35 to 5.55
Regional Management Corp. 38.20 37.85 to 39.22
Regis Corporation 25.20 24.98 to 25.50
Reinsurance Group of America, Incorporated 201.04 199.62 to 203.25
RenaissanceRe Holdings Ltd. 274.07 270.66 to 274.91
Republic Services, Inc. 209.08 208.70 to 212.16
Resideo Technologies, Inc. 34.75 34.24 to 35.64
Restaurant Brands International Inc. 67.46 67.30 to 68.39
REX American Resources Corporation 31.88 31.26 to 32.21
Rexford Industrial Realty, Inc. 39.37 38.98 to 39.77
Ringcentral, Inc. 29.08 28.46 to 29.20
RLI Corp. 59.74 59.58 to 61.11
RLJ Lodging Trust 7.49 7.43 to 7.70
Rogers Communication, Inc. 36.57 36.57 to 37.23
Rollins, Inc. 59.45 59.32 to 60.12
Roper Technologies, Inc. 437.60 433.96 to 440.00
Ryder System, Inc. 188.16 185.10 to 193.08
Ryman Hospitality Properties, Inc. 91.93 90.99 to 94.32
Sabine Royalty Trust 66.04 65.31 to 67.07
SailPoint Technologies Holdings, Inc. 20.13 19.45 to 20.25
Sally Beauty Holdings, Inc. 14.68 14.62 to 15.29
SandRidge Energy, Inc. 13.36 13.26 to 13.58
SAP SE 243.43 240.95 to 245.15
Saratoga Investment Corp 22.59 22.36 to 23.29
SEACOR Marine Holdings Inc. 6.02 5.94 to 6.13
Sempra Energy 86.36 85.81 to 88.28
Sensient Technologies Corporation 93.62 92.37 to 94.96
Sequans Communications S.A. 4.91 4.86 to 5.00
ServiceNow, Inc. 150.90 147.75 to 152.11
Simon Property Group, Inc. 183.95 183.91 to 187.70
SITE Centers Corp. 6.27 6.21 to 6.35
SM Energy Company 17.57 17.45 to 18.40
Sonic Automotive, Inc. 62.95 62.39 to 64.24
Source Capital, Inc. 47.04 46.78 to 48.03
Southwest Gas Holdings, Inc. 80.46 80.22 to 82.10
Spartan Energy Acquisition Corp 91.58 91.58 to 91.58
Special Opportunities Fund Inc. 14.84 14.81 to 14.90
Spire Inc. 81.94 80.87 to 82.52
Spotify Technology S.A. 569.62 566.00 to 580.20
SPX Corporation 208.00 201.71 to 209.43
Stag Industrial, Inc. 37.52 37.45 to 37.82
Stanley Black & Decker, Inc. 28.22 28.21 to 28.72
STARWOOD PROPERTY TRUST, INC. 18.04 18.04 to 18.50
Stewart Information Services Corporation 69.37 69.17 to 71.00
Stifel Financial Corporation 20.62 20.54 to 20.73
Suburban Propane Partners, L.P. 18.01 17.98 to 18.53
Summit Hotel Properties, Inc. 4.60 4.45 to 4.86
Sun Communities, Inc. 122.76 122.37 to 124.15
Synnex Corporation 151.00 148.91 to 152.92
Synovus Financial Corp. 50.05 49.92 to 51.79
Sysco Corporation 72.12 72.09 to 73.74
Taiwan Fund, Inc. (The) 55.03 54.01 to 55.34
Talos Energy, Inc. 10.44 10.33 to 10.60
Targa Resources, Inc. 174.55 174.46 to 178.76
Taylor Morrison Home Corporation 58.44 57.96 to 60.36
TCW Strategic Income Fund, Inc. 4.86 4.85 to 4.88
TE Connectivity Ltd. 229.59 228.04 to 231.50
Team, Inc. 14.12 13.99 to 14.45
TEGNA Inc. 19.20 19.20 to 19.40
Tejon Ranch Co 15.79 15.67 to 15.95
Tekla Life Sciences Investors 17.13 16.67 to 17.29
Telecom Argentina Stet - France Telecom S.A. 11.13 10.96 to 11.47
Telefonica SA 4.03 3.98 to 4.04
Tencent Music Entertainment Group 16.60 16.60 to 17.43
Terreno Realty Corporation 59.10 58.95 to 59.91
Texas Pacific Land Trust 281.39 281.35 to 294.36
The GDL Fund 8.42 8.42 to 8.45
The Hanover Insurance Group, Inc. 178.19 175.54 to 178.23
The Rubicon Project, Inc. 0.96 0.91 to 1.06
The Travelers Companies, Inc. 283.19 282.72 to 286.45
Thermon Group Holdings, Inc. 37.96 37.63 to 38.47
Thomson Reuters Corp 127.90 127.67 to 131.90
Tidewater Inc. 52.92 52.12 to 53.70
TJX Companies, Inc. (The) 154.04 153.33 to 155.54
Toll Brothers, Inc. 134.80 133.42 to 139.01
Tootsie Roll Industries, Inc. 35.84 35.27 to 36.14
Tortoise Power and Energy Infrastructure Fund, Inc 20.03 19.93 to 20.45
TPG RE Finance Trust, Inc. 8.85 8.83 to 8.98
TPG Specialty Lending, Inc. 21.20 21.11 to 21.97
TransAlta Corporation 12.33 12.28 to 12.82
TransCanada Corporation 53.10 52.71 to 54.24
Transcontinental Realty Investors, Inc. 52.40 51.92 to 54.19
Transportadora De Gas Sa Ord B 29.01 28.70 to 29.86
TransUnion 83.50 82.54 to 84.14
Tredegar Corporation 7.37 7.33 to 7.51
Treehouse Foods, Inc. 23.41 23.33 to 23.48
Tri Continental Corporation 33.05 32.88 to 33.10
TRI Pointe Group, Inc. 30.85 30.84 to 32.45
TrueBlue, Inc. 4.66 4.56 to 4.77
Turkcell Iletisim Hizmetleri AS 5.66 5.62 to 5.72
Turning Point Brands, Inc. 103.25 101.57 to 104.56
Tyler Technologies, Inc. 448.23 441.36 to 450.66
Tyson Foods, Inc. 56.20 55.70 to 56.49
UGI Corporation 36.80 36.78 to 37.44
Unilever PLC 62.62 62.36 to 63.16
Union Pacific Corporation 224.48 224.46 to 235.25
UNITIL Corporation 48.63 48.17 to 49.04
Universal Corporation 53.13 52.82 to 53.33
Universal Health Realty Income Trust 40.02 39.70 to 40.35
Universal Health Services, Inc. 208.39 207.44 to 221.35
UNIVERSAL INSURANCE HOLDINGS INC 30.98 30.15 to 31.12
Urban Edge Properties 19.12 18.89 to 19.15
US Foods Holding Corp. 75.32 74.97 to 77.22
USANA Health Sciences, Inc. 19.57 19.17 to 19.67
Vail Resorts, Inc. 134.35 132.61 to 136.98
Valvoline Inc. 30.24 29.66 to 30.80
Ventas, Inc. 75.69 75.64 to 76.83
Verizon Communications Inc. 40.13 39.99 to 40.80
Vermilion Energy Inc. 7.83 7.76 to 8.02
VICI Properties Inc. 27.56 27.55 to 28.10
Vipshop Holdings Limited 17.84 17.75 to 17.99
Virtus Global Dividend & Income Fund Inc. 6.27 6.25 to 6.34
Vistra Energy Corp. 154.60 153.54 to 168.65
Vornado Realty Trust 33.64 33.38 to 34.78
Voya Global Advantage and Premium Opportunity Fund 9.74 9.72 to 9.79
Voya Global Equity Dividend and Premium Opportunity Fund 5.71 5.69 to 5.73
W&T Offshore, Inc. 1.50 1.50 to 1.55
W.R. Berkley Corporation 68.49 68.03 to 69.45
W.W. Grainger, Inc. 1004.68 1002.20 to 1026.32
Walker & Dunlop, Inc. 60.71 59.76 to 61.36
Walmart Inc. 112.72 112.10 to 114.73
Waste Connections, Inc. 168.53 168.44 to 176.50
Waste Management, Inc. 215.97 215.90 to 220.33
Weis Markets, Inc. 63.89 63.68 to 65.55
Welltower Inc. 185.65 185.49 to 188.92
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.65 11.62 to 11.70
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.40 16.40 to 16.45
Western Asset Mortgage Defined Opportunity Fund Inc 11.00 10.98 to 11.05
Western Asset Municipal High Income Fund, Inc. 6.91 6.88 to 6.93
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.60 8.58 to 8.61
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.24 8.23 to 8.28
Westwood Holdings Group Inc 16.86 16.85 to 17.23
White Mountains Insurance Group, Ltd. 2059.54 2010.00 to 2068.06
Worthington Industries, Inc. 51.17 51.04 to 52.77
X Financial 6.03 6.00 to 6.18
Xerox Corporation 2.52 2.45 to 2.59
Yext, Inc. 8.10 8.04 to 8.13
Yirendai Ltd. 4.09 4.00 to 4.15
YPF Sociedad Anonima 32.78 32.78 to 34.94
Yum China Holdings, Inc. 47.54 47.54 to 48.42
Yum! Brands, Inc. 150.49 150.34 to 152.09
Zymeworks Inc. 24.85 24.04 to 25.35
Back to top | Use Dark Theme