Login or Join
 Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

5265 stocks found forming MACD DOWN

Company Close Range
111, Inc. 3.01 2.95 to 3.09
180 Degree Capital Corp. 7.25 7.21 to 7.34
2U, Inc. 15.70 15.40 to 16.44
360 Finance, Inc. 20.11 19.40 to 20.67
8x8 Inc 15.48 15.47 to 16.27
AAON, Inc. 68.80 68.75 to 71.21
Abeona Therapeutics Inc. 0.26 0.26 to 0.27
ABIOMED, Inc. 292.38 287.15 to 296.38
AC Immune SA 4.60 4.58 to 4.87
Acacia Research Corporation 4.58 4.57 to 4.82
Acadia Healthcare Company, Inc. 54.51 54.39 to 57.06
ACADIA Pharmaceuticals Inc. 20.94 20.89 to 22.83
Accelerate Diagnostics, Inc. 3.75 3.71 to 4.04
Accuray Incorporated 4.08 4.06 to 4.19
AcelRx Pharmaceuticals, Inc. 0.52 0.50 to 0.54
Acer Therapeutics Inc. 2.05 2.01 to 2.24
Aceto Corporation 13.15 13.09 to 14.47
ACI Worldwide, Inc. 33.45 33.39 to 34.32
Aclaris Therapeutics, Inc. 10.14 10.08 to 10.75
Acorda Therapeutics, Inc. 1.88 1.87 to 2.16
Adaptimmune Therapeutics plc 3.06 3.06 to 3.27
Addus HomeCare Corporation 80.49 80.11 to 84.61
ADDvantage Technologies Group, Inc. 1.31 1.29 to 1.39
Adial Pharmaceuticals, Inc 2.49 2.44 to 2.63
Adobe Inc. 513.34 504.98 to 519.39
ADTRAN, Inc. 19.15 19.01 to 19.48
Advanced Micro Devices, Inc. 131.93 131.59 to 136.39
Adverum Biotechnologies, Inc. 1.54 1.54 to 1.64
AdvisorShares Dorsey Wright Micro-Cap ETF 35.97 35.91 to 36.80
AdvisorShares Dorsey Wright Short ETF 8.38 8.28 to 8.40
AdvisorShares Sabretooth ETF 18.83 18.82 to 19.58
Aehr Test Systems 12.67 12.60 to 13.50
Aemetis, Inc 9.58 9.39 to 10.44
Aerie Pharmaceuticals, Inc. 7.49 7.32 to 7.71
AeroVironment, Inc. 59.12 59.06 to 60.77
AEterna Zentaris Inc. 0.34 0.33 to 0.36
Aethlon Medical, Inc. 1.73 1.72 to 1.82
Affimed N.V. 4.22 4.21 to 4.39
Agenus Inc. 2.84 2.83 to 3.04
Agile Therapeutics, Inc. 0.36 0.36 to 0.39
Agilysys, Inc. 39.01 38.91 to 40.57
Agios Pharmaceuticals, Inc. 31.14 31.09 to 32.77
AGM Group Holdings Inc. 2.17 2.15 to 2.34
Aileron Therapeutics, Inc. 0.45 0.44 to 0.49
Air Transport Services Group, Inc 26.92 26.89 to 27.75
Akamai Technologies, Inc. 112.08 110.83 to 112.37
Akari Therapeutics Plc 1.42 1.42 to 1.49
Akebia Therapeutics, Inc. 2.05 2.05 to 2.20
Akoustis Technologies, Inc. 5.86 5.68 to 6.22
Alarm.com Holdings, Inc. 75.99 75.53 to 78.00
Aldeyra Therapeutics, Inc. 3.49 3.47 to 3.76
Alector, Inc. 16.03 15.91 to 17.15
Align Technology, Inc. 489.56 487.49 to 511.99
Alimera Sciences, Inc. 4.40 4.40 to 4.84
Allakos Inc. 7.22 7.21 to 7.66
Allena Pharmaceuticals, Inc. 0.43 0.42 to 0.46
Alliant Energy Corporation 59.67 58.63 to 59.95
Allied Healthcare Products, Inc. 4.19 4.14 to 4.50
Allogene Therapeutics, Inc. 11.77 11.77 to 13.03
Allot Ltd. 10.30 10.26 to 11.07
Allscripts Healthcare Solutions, Inc. 17.52 17.50 to 17.94
Alnylam Pharmaceuticals, Inc. 139.19 138.61 to 147.01
Alpha and Omega Semiconductor Limited 47.84 45.79 to 49.34
Alphabet Inc. 2725.81 2712.34 to 2747.83
Alphabet Inc. 2719.96 2708.76 to 2742.63
AlphaMark Actively Managed Small Cap ETF 29.23 29.23 to 29.58
Alpine Immune Sciences, Inc. 9.29 9.13 to 10.47
Altair Engineering Inc. 60.96 60.50 to 63.44
Altimmune, Inc. 7.38 7.34 to 7.81
Altra Industrial Motion Corp. 49.84 49.39 to 50.80
Amazon.com, Inc. 3178.35 3153.29 to 3194.69
Ambarella, Inc. 144.90 144.04 to 153.74
Amedisys Inc 135.88 135.76 to 145.64
Amerco 649.21 646.81 to 667.94
America Movil, S.A.B. de C.V. 19.80 19.80 to 19.89
American Airlines Group, Inc. 17.90 17.77 to 18.61
American Finance Trust, Inc. 8.80 8.78 to 8.97
American Public Education, Inc. 21.45 21.33 to 22.58
American Software, Inc. 24.42 24.25 to 24.82
American Superconductor Corporation 9.09 9.05 to 9.61
American Woodmark Corporation 62.71 62.60 to 64.64
America's Car-Mart, Inc. 98.08 97.05 to 99.32
Amicus Therapeutics, Inc. 9.45 9.41 to 10.31
Amkor Technology, Inc. 23.25 23.22 to 24.50
Amtech Systems, Inc. 8.87 8.80 to 9.47
Amyris, Inc. 4.59 4.55 to 4.93
Analog Devices, Inc. 166.50 166.17 to 170.12
AnaptysBio, Inc. 32.25 31.94 to 33.35
Anavex Life Sciences Corp. 13.22 13.17 to 14.23
ANGI Homeservices Inc. 8.23 8.20 to 8.65
AngioDynamics, Inc. 22.51 21.91 to 22.96
ANI Pharmaceuticals, Inc. 41.93 41.43 to 43.05
Anika Therapeutics Inc. 33.64 33.53 to 34.41
ANSYS, Inc. 337.54 334.90 to 343.00
Apellis Pharmaceuticals, Inc. 38.41 38.00 to 40.23
Apollo Endosurgery, Inc. 5.67 5.63 to 5.91
Apollo Medical Holdings, Inc. 55.27 55.07 to 59.55
AppFolio, Inc. 112.59 112.15 to 114.30
Appian Corporation 51.89 51.73 to 55.95
Apple Inc. 169.80 169.40 to 172.54
Applied DNA Sciences Inc 4.05 3.92 to 4.11
Applied Genetic Technologies Corporation 1.74 1.71 to 1.76
Applied Optoelectronics, Inc. 3.97 3.96 to 4.15
Aptevo Therapeutics Inc. 6.61 6.61 to 7.08
Aptorum Group Limited 1.27 1.26 to 1.39
Aptose Biosciences, Inc. 1.28 1.27 to 1.36
Apyx Medical Corporation 10.93 10.86 to 11.57
Aqua Metals, Inc. 1.01 1.00 to 1.05
AquaBounty Technologies, Inc. 1.80 1.79 to 1.85
Aquestive Therapeutics, Inc. 3.56 3.52 to 3.65
Aravive, Inc. 2.25 2.20 to 2.45
Arbutus Biopharma Corporation 3.07 3.06 to 3.31
ARCA biopharma, Inc. 1.98 1.97 to 2.04
Arcadia Biosciences, Inc. 0.95 0.92 to 1.02
ArcBest Corporation 92.28 87.26 to 92.96
Arcimoto, Inc. 6.95 6.84 to 7.13
Arco Platform Limited 18.94 18.58 to 19.23
Arcturus Therapeutics Ltd. 27.21 27.04 to 32.33
Ardelyx, Inc. 0.89 0.88 to 0.92
Arena Pharmaceuticals, Inc. 91.98 91.92 to 92.84
argenx SE 280.78 280.56 to 288.80
Aridis Pharmaceuticals Inc. 1.45 1.44 to 1.56
Array BioPharma Inc. 11.93 11.92 to 12.76
Arrowhead Pharmaceuticals, Inc. 54.13 54.02 to 56.47
Artesian Resources Corporation 44.08 44.00 to 44.71
Art's-Way Manufacturing Co., Inc. 3.44 3.42 to 3.44
Arvinas, Inc. 64.61 64.05 to 66.69
Ascendis Pharma A/S 117.51 116.48 to 121.64
Asia Pacific Wire & Cable Corporation Limited 1.56 1.55 to 1.60
ASLAN Pharmaceuticals Limited 0.99 0.97 to 1.09
ASML Holding N.V. 715.23 714.24 to 741.07
Assembly Biosciences, Inc. 1.80 1.80 to 1.95
Assertio Therapeutics, Inc. 2.14 2.13 to 2.30
Astrotech Corporation 0.66 0.64 to 0.68
Asure Software Inc 7.10 7.00 to 7.37
ATA Inc. 5.39 5.29 to 5.87
Atara Biotherapeutics, Inc. 14.91 14.83 to 15.99
Athenex, Inc. 1.06 1.06 to 1.12
Athersys, Inc. 0.82 0.82 to 0.87
Atlantic American Corporation 2.51 2.38 to 2.74
Atlantica Yield plc 32.28 31.96 to 32.78
Atlas Air Worldwide Holdings 81.39 80.03 to 81.96
Atlassian Corporation Plc 293.63 281.18 to 305.98
ATN International, Inc. 39.93 39.67 to 40.41
Atomera Incorporated 15.21 15.16 to 16.65
Atossa Genetics Inc. 1.39 1.38 to 1.47
AtriCure, Inc. 64.23 63.12 to 66.05
Atrion Corporation 660.00 660.00 to 682.03
aTyr Pharma, Inc. 6.52 6.50 to 6.84
AudioCodes Ltd. 31.09 30.84 to 32.43
AudioEye, Inc. 5.96 5.70 to 6.17
Aurinia Pharmaceuticals Inc 18.57 18.55 to 19.93
Aurora Mobile Limited 0.93 0.92 to 0.96
Autodesk, Inc. 252.03 251.20 to 257.99
Autolus Therapeutics plc 4.22 4.22 to 4.39
Automatic Data Processing, Inc. 226.44 222.76 to 227.82
AutoWeb, Inc. 3.31 3.16 to 3.32
Avadel Pharmaceuticals plc 6.40 6.26 to 6.66
Avalon GloboCare Corp. 0.73 0.70 to 0.77
Avenue Therapeutics, Inc. 0.81 0.79 to 0.90
AVEO Pharmaceuticals, Inc. 3.75 3.73 to 3.95
Aviat Networks, Inc. 29.21 29.10 to 31.12
Avid Bioservices, Inc. 19.36 19.20 to 20.47
Avinger, Inc. 0.32 0.32 to 0.35
Avis Budget Group, Inc. 192.89 189.35 to 196.40
AVROBIO, Inc. 1.89 1.86 to 2.06
Aware, Inc. 3.02 2.97 to 3.08
Axcelis Technologies, Inc. 65.89 65.63 to 70.63
AxoGen, Inc. 8.62 8.60 to 8.96
Axonics Modulation Technologies, Inc. 50.16 49.25 to 53.36
Axsome Therapeutics, Inc. 30.18 28.27 to 30.73
AXT Inc 8.13 8.08 to 8.45
Aytu BioScience, Inc. 1.28 1.27 to 1.34
B. Riley Financial, Inc. 70.90 70.52 to 79.85
B. Riley Financial, Inc. 24.75 24.70 to 24.87
B.O.S. Better Online Solutions 2.73 2.73 to 2.78
Balchem Corporation 149.75 148.70 to 154.29
Ballard Power Systems, Inc. 10.67 10.64 to 11.11
Bandwidth Inc. 64.85 64.66 to 67.69
Bank First National Corporation 70.78 70.55 to 72.04
Baozun Inc. 13.26 12.94 to 13.66
Barrett Business Services, Inc. 64.44 63.88 to 64.98
Bassett Furniture Industries, Incorporated 15.25 15.11 to 16.14
Beacon Roofing Supply, Inc. 54.93 54.09 to 55.43
Bed Bath & Beyond Inc. 14.06 13.89 to 15.37
BeiGene, Ltd. 239.63 231.32 to 246.28
Bellerophon Therapeutics, Inc. 2.79 2.70 to 2.84
Bellicum Pharmaceuticals, Inc. 1.40 1.40 to 1.49
Benefitfocus, Inc. 10.37 10.31 to 10.55
Benitec Biopharma Limited 2.39 2.34 to 2.43
BeyondSpring, Inc. 3.70 3.67 to 3.96
BGC Partners, Inc. 4.19 4.16 to 4.38
Bilibili Inc. 37.99 36.90 to 39.52
Biocept, Inc. 3.17 3.13 to 3.34
BioDelivery Sciences International, Inc. 3.00 2.99 to 3.10
Biofrontera AG 3.15 3.01 to 3.32
Biogen Inc. 233.81 231.37 to 238.90
BIO-key International, Inc. 2.18 2.13 to 2.22
Biolase, Inc. 0.39 0.38 to 0.41
BioLife Solutions, Inc. 29.39 29.35 to 30.61
Bionano Genomics, Inc. 2.35 2.34 to 2.55
Bionano Genomics, Inc. 0.90 0.90 to 1.06
BiondVax Pharmaceuticals Ltd. 1.57 1.55 to 1.64
Bio-Path Holdings, Inc. 3.84 3.78 to 3.94
BioSig Technologies, Inc. 2.03 2.02 to 2.10
Bio-Techne Corp 379.00 375.55 to 384.36
BioTelemetry, Inc. 3.04 2.95 to 3.19
BioXcel Therapeutics, Inc. 18.00 17.86 to 19.28
Bison Capital Acquisition Corp. 10.17 10.15 to 10.17
Bison Capital Acquisition Corp. 0.41 0.41 to 0.45
BJ's Restaurants, Inc. 30.49 30.34 to 31.84
Blackbaud, Inc. 72.06 70.05 to 72.23
BlackLine, Inc. 86.98 85.94 to 88.51
Blink Charging Co. 24.85 22.82 to 26.68
Blink Charging Co. 20.47 19.42 to 22.32
Bloomin' Brands, Inc. 20.19 20.14 to 21.03
Blucora, Inc. 16.90 16.82 to 16.98
bluebird bio, Inc. 7.91 7.85 to 8.59
Blueprint Medicines Corporation 73.15 72.94 to 77.51
Borqs Technologies, Inc. 0.39 0.39 to 0.42
Boxlight Corporation 1.08 1.06 to 1.13
Brainstorm Cell Therapeutics Inc. 3.39 3.32 to 3.53
Bridgeline Digital, Inc. 1.94 1.93 to 2.08
Brightcove Inc. 9.66 9.63 to 9.80
Brighthouse Financial, Inc. 26.20 26.16 to 26.33
Broadcom Inc. 577.79 575.99 to 591.04
Broadway Financial Corporation 2.29 2.28 to 2.34
Broadwind Energy, Inc. 1.89 1.86 to 1.97
BRP Inc. 80.62 79.60 to 81.39
Bruker Corporation 68.35 68.20 to 69.85
BSQUARE Corporation 1.63 1.61 to 1.64
Builders FirstSource, Inc. 75.95 75.56 to 77.74
Cabot Microelectronics Corporation 183.97 183.20 to 186.71
Cadence Design Systems, Inc. 153.53 152.92 to 156.57
Cadiz, Inc. 3.13 3.12 to 3.35
Caesars Entertainment Corporation 79.16 78.17 to 82.80
Caladrius Biosciences, Inc. 0.80 0.78 to 0.83
Calamos Convertible and High Income Fund 15.04 15.02 to 15.35
Calamos Convertible Opportunities and Income Fund 14.17 14.13 to 14.63
Calamos Dynamic Convertible & Income Fund 28.31 27.76 to 29.25
Calamos Global Dynamic Income Fund 9.71 9.70 to 9.99
Calamos Global Total Return Fund 15.02 14.98 to 15.11
Calamos Strategic Total Return Fund 18.24 18.19 to 18.63
CalAmp Corp. 6.01 5.95 to 6.15
Calithera Biosciences, Inc. 0.50 0.50 to 0.54
Calyxt, Inc. 2.06 2.01 to 2.14
Camtek Ltd. 40.48 40.35 to 43.03
Canadian Solar Inc. 27.29 27.25 to 28.39
Capricor Therapeutics, Inc. 3.02 2.95 to 3.20
Cara Therapeutics, Inc. 11.54 11.52 to 11.97
Cardiovascular Systems, Inc. 18.00 17.94 to 19.05
CareDx, Inc. 38.97 38.22 to 40.67
CareTrust REIT, Inc. 22.33 22.21 to 22.75
CarGurus, Inc. 31.17 30.91 to 32.03
Carrols Restaurant Group, Inc. 2.71 2.67 to 2.83
Carver Bancorp, Inc. 7.90 7.78 to 8.30
Casa Systems, Inc. 4.88 4.86 to 5.12
Casella Waste Systems, Inc. 75.42 74.49 to 75.80
Caseys General Stores, Inc. 188.89 187.04 to 190.40
CASI Pharmaceuticals, Inc. 0.68 0.65 to 0.75
Cass Information Systems, Inc 39.39 39.08 to 39.79
Castor Maritime Inc. 1.28 1.28 to 1.36
Catalyst Biosciences, Inc. 0.71 0.70 to 0.79
Catalyst Pharmaceuticals, Inc. 5.88 5.87 to 6.19
Cavco Industries, Inc. 269.71 267.13 to 279.27
CBAK Energy Technology, Inc. 1.21 1.19 to 1.28
CDW Corporation 189.94 188.08 to 191.16
Celcuity Inc. 11.54 11.30 to 12.19
Celldex Therapeutics, Inc. 31.06 30.53 to 32.10
Cellectis S.A. 6.86 6.80 to 7.24
Celsion Corporation 0.44 0.43 to 0.48
Celsius Holdings, Inc. 47.52 46.84 to 48.89
Celyad SA 3.84 3.84 to 3.87
Cemtrex Inc. 0.81 0.80 to 0.87
Cemtrex Inc. 0.03 0.01 to 0.04
Central Federal Corporation 20.50 20.50 to 20.70
Central Garden & Pet Company 46.63 46.50 to 48.05
Central Garden & Pet Company 43.12 42.84 to 44.38
Centrexion Therapeutics Corporation 2.15 2.11 to 2.22
Century Casinos, Inc. 10.59 10.50 to 10.92
Ceragon Networks Ltd. 2.34 2.34 to 2.44
Cerus Corporation 5.57 5.54 to 5.81
CEVA, Inc. 38.02 37.99 to 40.02
Champions Oncology, Inc. 7.91 7.75 to 7.91
Charles & Colvard Ltd. 2.53 2.52 to 2.55
Chart Industries, Inc. 129.68 129.47 to 134.58
Charter Communications, Inc. 582.75 580.38 to 597.27
Check-Cap Ltd. 0.62 0.61 to 0.66
Check-Cap Ltd. 0.11 0.11 to 0.13
Checkpoint Therapeutics, Inc. 2.45 2.44 to 2.65
Chembio Diagnostics, Inc. 1.03 1.03 to 1.11
ChemoCentryx, Inc. 30.70 30.45 to 32.91
Chicken Soup for the Soul Entertainment, Inc. 12.86 12.62 to 13.44
Children's Place, Inc. (The) 69.37 69.05 to 73.00
Chimerix, Inc. 5.62 5.60 to 6.01
China Automotive Systems, Inc. 2.60 2.57 to 2.69
China Bat Group, Inc. 0.30 0.27 to 0.32
China Finance Online Co. Limited 6.52 6.50 to 6.61
China HGS Real Estate, Inc. 1.84 1.71 to 1.96
China Jo-Jo Drugstores, Inc. 0.35 0.35 to 0.38
China SXT Pharmaceuticals, Inc. 0.22 0.19 to 0.27
ChinaNet Online Holdings, Inc. 0.85 0.85 to 0.88
ChromaDex Corporation 2.85 2.84 to 2.99
CHS Inc 27.85 27.79 to 27.94
Churchill Downs, Incorporated 211.34 208.00 to 214.88
Chuy's Holdings, Inc. 26.25 26.19 to 27.62
Cidara Therapeutics, Inc. 0.88 0.87 to 0.99
Cinedigm Corp 1.05 1.03 to 1.08
Cintas Corporation 391.06 389.39 to 394.45
Cisco Systems, Inc. 59.73 59.49 to 60.22
Citi Trends, Inc. 59.00 55.55 to 59.43
Citius Pharmaceuticals, Inc. 1.55 1.50 to 1.59
Citizens Holding Company 18.16 18.15 to 18.22
Civista Bancshares, Inc. 24.01 23.91 to 24.90
Clarus Corporation 22.93 22.81 to 23.64
Clean Energy Fuels Corp. 5.77 5.72 to 6.11
ClearBridge All Cap Growth ETF 46.62 46.59 to 47.14
ClearBridge Dividend Strategy ESG ETF 42.32 42.26 to 42.84
ClearBridge Large Cap Growth ESG ETF 55.91 55.88 to 56.59
Clearfield, Inc. 65.93 64.10 to 67.52
ClearOne, Inc. 1.12 1.11 to 1.19
Clearside Biomedical, Inc. 2.19 2.15 to 2.27
ClearSign Combustion Corporation 1.30 1.25 to 1.32
Clovis Oncology, Inc. 2.44 2.43 to 2.66
CME Group Inc. 223.50 220.32 to 224.05
Cocrystal Pharma, Inc. 0.58 0.58 to 0.61
Coda Octopus Group, Inc. 6.75 6.75 to 6.97
Codexis, Inc. 22.03 21.77 to 22.99
Co-Diagnostics, Inc. 8.48 8.44 to 8.94
Cogent Communications Holdings, Inc. 62.57 62.35 to 64.28
Cognex Corporation 68.98 68.61 to 69.99
Cognizant Technology Solutions Corporation 86.19 85.39 to 86.79
CohBar, Inc. 0.35 0.34 to 0.38
Coherent, Inc. 255.64 254.49 to 259.63
Coherus BioSciences, Inc. 13.23 13.22 to 14.07
Cohu, Inc. 34.05 33.93 to 35.91
Collegium Pharmaceutical, Inc. 17.82 17.82 to 18.40
Colliers International Group Inc. 139.13 136.98 to 139.37
CollPlant Holdings, Ltd. 11.12 11.00 to 11.60
Columbia Financial, Inc. 20.37 20.36 to 20.95
Columbia Sportswear Company 91.53 90.01 to 92.15
CommScope Holding Company, Inc. 10.03 9.88 to 10.14
Communications Systems, Inc. 2.26 2.25 to 2.35
Compugen Ltd. 3.80 3.73 to 3.92
Computer Programs and Systems, Inc. 28.90 28.43 to 29.35
Computer Task Group, Incorporated 8.40 8.15 to 8.60
comScore, Inc. 3.16 3.16 to 3.31
Comtech Telecommunications Corp. 21.62 21.61 to 22.84
Concert Pharmaceuticals, Inc. 3.01 3.00 to 3.15
ConforMIS, Inc. 0.63 0.63 to 0.69
CONMED Corporation 132.53 131.49 to 133.46
Consolidated Communications Holdings, Inc. 7.10 6.86 to 7.12
Consolidated Water Co. Ltd. 10.09 9.98 to 10.17
Construction Partners, Inc. 25.10 25.05 to 26.60
ContraFect Corporation 2.37 2.33 to 2.50
Copart, Inc. 132.94 132.41 to 135.50
Corbus Pharmaceuticals Holdings, Inc. 0.50 0.50 to 0.55
Corcept Therapeutics Incorporated 17.61 17.60 to 18.33
CorVel Corp. 187.74 186.25 to 191.38
Corvus Pharmaceuticals, Inc. 2.02 2.01 to 2.25
CoStar Group, Inc. 73.15 72.77 to 74.24
Costco Wholesale Corporation 488.07 486.86 to 495.08
Coupa Software Incorporated 132.58 132.07 to 138.84
Covetrus, Inc. 16.61 15.71 to 17.02
Cowen Inc. 33.22 33.21 to 34.93
Cowen Inc. 26.28 26.27 to 26.73
CPI Card Group Inc. 17.59 17.25 to 17.99
CPS Technologies Corp. 3.39 3.36 to 3.61
CRA International,Inc. 85.78 85.30 to 88.53
Cracker Barrel Old Country Store, Inc. 124.82 124.60 to 128.27
Creative Realities, Inc. 1.38 1.23 to 1.40
Creative Realities, Inc. 0.12 0.09 to 0.12
Credit Acceptance Corporation 578.60 558.47 to 589.77
Crinetics Pharmaceuticals, Inc. 21.56 21.40 to 23.34
CRISPR Therapeutics AG 65.05 64.60 to 68.72
Criteo S.A. 34.30 34.11 to 35.61
Crocs, Inc. 118.06 117.72 to 122.70
Cronos Group Inc. 3.68 3.67 to 3.86
Cross Country Healthcare, Inc. 21.91 21.88 to 22.59
Crown Crafts, Inc. 6.99 6.99 to 7.16
CryoPort, Inc. 43.59 43.35 to 45.97
CSG Systems International, Inc. 56.66 56.50 to 57.99
CSP Inc. 8.44 8.29 to 8.80
CSW Industrials, Inc. 119.13 118.23 to 120.29
CSX Corporation 35.25 35.07 to 36.09
CTI BioPharma Corp. 2.13 2.13 to 2.21
CTI Industries Corporation 1.20 1.11 to 1.26
Cue Biopharma, Inc. 9.11 8.95 to 9.87
Cumberland Pharmaceuticals Inc. 3.74 3.71 to 3.95
Cumulus Media Inc. 10.52 10.49 to 10.96
Curis, Inc. 3.21 3.20 to 3.69
Cutera, Inc. 35.08 34.76 to 36.76
Cyanotech Corporation 2.98 2.94 to 3.02
CyberArk Software Ltd. 141.71 140.12 to 145.93
CyberOptics Corporation 38.82 38.78 to 41.56
Cyclacel Pharmaceuticals, Inc. 3.54 3.44 to 3.61
CymaBay Therapeutics Inc. 3.08 3.07 to 3.18
CYREN Ltd. 0.27 0.26 to 0.27
CyrusOne Inc 89.26 89.13 to 89.40
Cytokinetics, Incorporated 32.38 32.00 to 33.84
CytomX Therapeutics, Inc. 3.83 3.83 to 4.28
Cytosorbents Corporation 3.39 3.22 to 3.48
Daily Journal Corp. (S.C.) 352.15 352.15 to 359.00
Daktronics, Inc. 4.94 4.94 to 5.11
Dare Bioscience, Inc. 1.62 1.56 to 1.64
DarioHealth Corp. 9.98 9.67 to 10.28
DASAN Zhone Solutions, Inc. 14.37 14.32 to 14.89
Daseke, Inc. 9.41 9.28 to 9.48
Daseke, Inc. 0.04 0.03 to 0.05
Datasea Inc. 1.20 1.15 to 1.35
Dave & Buster's Entertainment, Inc. 35.31 35.16 to 37.76
DBV Technologies S.A. 1.65 1.63 to 1.67
Deciphera Pharmaceuticals, Inc. 8.27 8.26 to 8.65
Denali Therapeutics Inc. 31.42 31.35 to 33.94
Denny's Corporation 15.45 15.43 to 15.84
DENTSPLY SIRONA Inc. 53.16 52.21 to 54.30
Dermira, Inc. 5.04 4.90 to 5.14
Destination XL Group, Inc. 5.50 5.36 to 5.60
Deswell Industries, Inc. 3.72 3.72 to 3.80
DexCom, Inc. 429.87 428.55 to 442.96
DiaMedica Therapeutics Inc. 2.97 2.89 to 3.35
Diamond Hill Investment Group, Inc. 185.35 183.00 to 186.64
Diffusion Pharmaceuticals Inc. 0.27 0.26 to 0.30
Digi International Inc. 23.63 23.58 to 24.30
Digimarc Corporation 34.62 34.50 to 36.89
Digital Turbine, Inc. 46.53 46.43 to 50.17
Diodes Incorporated 92.90 92.51 to 95.55
DocuSign, Inc. 127.31 125.20 to 131.85
Dogness (International) Corporation 3.31 2.91 to 3.40
Dollar Tree, Inc. 129.04 127.73 to 129.77
Dolphin Entertainment, Inc. 6.47 6.25 to 6.58
Domo, Inc. 42.12 42.12 to 44.55
Dorman Products, Inc. 101.41 101.23 to 105.09
Dropbox, Inc. 24.33 23.66 to 24.47
Duluth Holdings Inc. 13.86 13.64 to 14.35
DURECT Corporation 0.72 0.72 to 0.75
Dynatronics Corporation 0.94 0.93 to 0.95
Dynavax Technologies Corporation 12.73 12.72 to 13.49
Eagle Pharmaceuticals, Inc. 46.11 44.70 to 47.72
Eastside Distilling, Inc. 1.54 1.51 to 1.64
eBay Inc. 61.61 61.53 to 62.80
EchoStar Corporation 24.51 24.50 to 25.15
Editas Medicine, Inc. 19.96 19.89 to 21.69
Educational Development Corporation 7.74 7.67 to 7.90
eHealth, Inc. 22.94 22.73 to 23.99
Eiger BioPharmaceuticals, Inc. 4.27 4.25 to 4.58
Ekso Bionics Holdings, Inc. 2.51 2.42 to 2.54
El Pollo Loco Holdings, Inc. 13.28 13.25 to 13.83
Electrameccanica Vehicles Corp. Ltd. 2.07 2.06 to 2.18
Electrameccanica Vehicles Corp. Ltd. 0.49 0.49 to 0.60
Elmira Savings Bank NY (The) 22.82 22.82 to 22.82
Eloxx Pharmaceuticals, Inc. 0.53 0.50 to 0.55
Eltek Ltd. 3.84 3.84 to 3.92
EMCORE Corporation 6.00 5.98 to 6.26
Enanta Pharmaceuticals, Inc. 57.55 57.16 to 59.63
Encore Wire Corporation 120.32 120.12 to 126.77
Endo International plc 3.34 3.18 to 3.43
ENDRA Life Sciences Inc. 0.67 0.65 to 0.75
ENDRA Life Sciences Inc. 0.06 0.06 to 0.06
Energous Corporation 1.16 1.15 to 1.20
Energy Focus, Inc. 2.27 2.02 to 2.45
Energy Recovery, Inc. 19.27 19.21 to 19.94
ENGlobal Corporation 1.08 1.06 to 1.19
Enochian Biosciences, Inc. 5.53 5.46 to 5.75
Enphase Energy, Inc. 135.92 135.70 to 142.36
Enstar Group Limited 26.72 26.72 to 26.81
Enstar Group Limited 28.72 28.70 to 28.92
Entasis Therapeutics Holdings Inc. 1.92 1.89 to 1.99
Entegris, Inc. 127.48 127.19 to 133.29
Entera Bio Ltd. 2.84 2.74 to 2.90
Enterprise Bancorp Inc 43.08 43.08 to 43.89
Epizyme, Inc. 2.07 2.06 to 2.20
ePlus inc. 48.89 48.56 to 50.26
Equillium, Inc. 3.70 3.50 to 3.78
Equinix, Inc. 742.94 726.71 to 745.75
Erie Indemnity Company 177.56 176.71 to 182.42
Erytech Pharma S.A. 2.23 2.21 to 2.26
Escalade, Incorporated 13.92 13.92 to 15.21
Esperion Therapeutics, Inc. 3.72 3.72 to 3.94
ESSA Pharma Inc. 8.73 8.53 to 9.30
Establishment Labs Holdings Inc. 57.81 57.02 to 59.99
Eton Pharmaceuticals, Inc. 3.93 3.88 to 4.00
Etsy, Inc. 163.49 158.20 to 166.70
Euro Tech Holdings Company Limited 2.40 2.30 to 2.46
Evelo Biosciences, Inc. 5.02 4.97 to 5.70
Everbridge, Inc. 52.56 52.22 to 54.25
Everspin Technologies, Inc. 9.26 9.20 to 9.69
EVINE Live Inc. 3.63 3.58 to 3.81
EVO Payments, Inc. 23.79 23.33 to 24.17
Evogene Ltd. 1.49 1.47 to 1.58
Evoke Pharma, Inc. 0.56 0.51 to 0.57
Evolus, Inc. 5.22 5.20 to 5.66
Evolving Systems, Inc. 2.09 2.08 to 2.21
Exela Technologies, Inc. 0.50 0.50 to 0.54
Exelixis, Inc. 17.38 17.35 to 18.24
ExlService Holdings, Inc. 127.55 127.03 to 131.96
eXp World Holdings, Inc. 27.08 26.65 to 28.81
Expeditors International of Washington, Inc. 120.39 118.09 to 120.91
Exponent, Inc. 95.90 95.48 to 101.01
Extreme Networks, Inc. 13.83 13.71 to 14.09
Eyenovia, Inc. 3.50 3.47 to 3.60
EyePoint Pharmaceuticals, Inc. 9.53 9.49 to 10.05
EZCORP, Inc. 6.29 6.14 to 6.34
F5 Networks, Inc. 223.50 222.88 to 233.40
Facebook, Inc. 318.15 317.64 to 324.21
Fanhua Inc. 7.09 6.91 to 7.30
FARO Technologies, Inc. 58.38 58.29 to 61.05
Fastenal Company 58.39 57.77 to 58.78
Fate Therapeutics, Inc. 40.62 40.46 to 44.00
FedNat Holding Company 1.36 1.33 to 1.43
Ferroglobe PLC 5.37 5.34 to 5.57
FibroGen, Inc 13.44 13.44 to 14.12
Fidelity D & D Bancorp, Inc. 52.32 51.96 to 53.08
Fidelity Nasdaq Composite Index Tracking Stock 56.66 56.44 to 57.46
Fiesta Restaurant Group, Inc. 9.36 9.33 to 9.99
First Bank 14.09 14.02 to 14.43
First Solar, Inc. 81.50 80.41 to 82.49
First Trust Alternative Absolute Return Strategy ETF 29.31 29.01 to 29.34
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 30.90 30.74 to 31.20
First Trust BICK Index Fund 30.97 30.60 to 31.08
First Trust California Municipal High income ETF 54.17 54.16 to 54.39
First Trust Capital Strength ETF 79.82 79.50 to 80.15
First Trust CEF Income Opportunity ETF 24.88 24.80 to 25.01
First Trust Cloud Computing ETF 93.45 93.21 to 95.24
First Trust Developed International Equity Select ETF 54.09 54.09 to 54.67
First Trust Dorsey Wright Momentum & Low Volatility ETF 28.71 28.63 to 28.77
First Trust Dorsey Wright People's Portfolio ETF 33.86 33.78 to 33.86
First Trust DorseyWright DALI 1 ETF 25.42 25.42 to 25.69
First Trust Dow Jones International Internet ETF 33.11 32.53 to 33.74
First Trust Enhanced Short Maturity ETF 59.78 59.77 to 59.80
First Trust Europe AlphaDEX Fund 42.27 42.18 to 42.54
First Trust Germany AlphaDEX Fund 52.50 52.34 to 52.84
First Trust High Yield Long/Short ETF 47.39 47.31 to 47.52
First Trust International Equity Opportunities ETF 52.85 52.77 to 53.56
First Trust IPOX Europe Equity Opportunities ETF 27.81 27.81 to 28.01
First Trust Large Cap Core AlphaDEX Fund 89.00 88.81 to 89.64
First Trust Large Cap Growth AlphaDEX Fund 107.83 107.56 to 109.02
First Trust Large Cap US Equity Select ETF 34.14 34.07 to 34.29
First Trust Low Duration Opportunities ETF 49.77 49.74 to 49.81
First Trust Low Duration Strategic Focus ETF 19.90 19.88 to 19.91
First Trust Managed Municipal ETF 56.37 56.36 to 56.47
First Trust Mid Cap Core AlphaDEX Fund 99.63 99.50 to 101.17
First Trust Mid Cap Growth AlphaDEX Fund 67.18 67.16 to 68.51
First Trust Mid Cap US Equity Select ETF 29.61 29.59 to 29.84
First Trust Multi Cap Growth AlphaDEX Fund 112.77 112.77 to 114.26
First Trust Municipal CEF Income Opportunity ETF 19.83 19.80 to 20.09
First Trust Municipal High Income ETF 55.52 55.52 to 55.65
First Trust Nasdaq Artificial Intelligence and Robotics ETF 50.99 50.93 to 51.64
First Trust NASDAQ Clean Edge Green Energy Index Fund 61.14 61.05 to 63.13
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 96.65 96.50 to 97.28
First Trust NASDAQ Cybersecurity ETF 47.85 47.67 to 48.67
First Trust Nasdaq Pharmaceuticals ETF 25.80 25.75 to 25.90
First Trust Nasdaq Retail ETF 33.66 33.66 to 33.97
First Trust Nasdaq Semiconductor ETF 74.81 74.71 to 78.26
First Trust NASDAQ Technology Dividend Index Fund 61.55 61.46 to 62.45
First Trust Nasdaq Transportation ETF 34.15 34.08 to 34.54
First Trust NASDAQ-100 Equal Weighted Index Fund 110.03 109.75 to 111.69
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 83.52 83.52 to 84.20
First Trust NASDAQ-100- Technology Index Fund 159.00 158.63 to 162.75
First Trust RBA American Industrial Renaissance ETF 43.09 43.09 to 43.79
First Trust RiverFront Dynamic Developed International ETF 69.65 69.62 to 70.15
First Trust RiverFront Dynamic Europe ETF 75.57 75.57 to 75.57
First Trust Small Cap Core AlphaDEX Fund 93.38 93.33 to 94.95
First Trust Small Cap Growth AlphaDEX Fund 67.65 67.59 to 69.31
First Trust Small Cap US Equity Select ETF 29.45 29.27 to 29.46
First Trust SSI Strategic Convertible Securities ETF 38.92 38.86 to 39.24
First Trust Switzerland AlphaDEX Fund 68.43 68.28 to 68.62
First Trust TCW Opportunistic Fixed Income ETF 51.96 51.96 to 52.22
First Trust Total US Market AlphaDEX ETF 48.60 48.60 to 48.60
First Trust United Kingdom AlphaDEX Fund 43.11 42.67 to 43.17
First US Bancshares, Inc. 10.70 10.60 to 10.88
FirstService Corporation 162.64 162.34 to 165.35
Five Below, Inc. 171.18 167.58 to 172.06
Five9, Inc. 125.10 124.02 to 131.39
FlexShares Credit-Scored US Corporate Bond Index Fund 51.86 51.83 to 51.96
FlexShopper, Inc. 2.13 2.06 to 2.14
Flexsteel Industries, Inc. 25.76 25.58 to 26.67
Fluent, Inc. 1.76 1.76 to 1.85
Fluidigm Corporation 3.02 2.94 to 3.07
Focus Financial Partners Inc. 54.05 53.14 to 54.52
Foresight Autonomous Holdings Ltd. 1.59 1.54 to 1.71
FormFactor, Inc. 42.90 42.88 to 44.41
Formula Systems (1985) Ltd. 111.55 110.46 to 113.75
Forrester Research, Inc. 54.79 54.67 to 55.70
Fortinet, Inc. 308.47 303.05 to 317.64
Fortress Biotech, Inc. 2.16 2.15 to 2.28
Forward Air Corporation 111.57 110.58 to 113.19
Forward Industries, Inc. 1.53 1.53 to 1.63
Forward Pharma A/S 5.60 5.53 to 5.69
Fox Factory Holding Corp. 143.28 142.30 to 147.31
Franklin Electric Co., Inc. 88.82 88.28 to 89.58
Freightcar America, Inc. 3.86 3.81 to 4.06
Frequency Electronics, Inc. 9.15 9.15 to 9.32
Freshpet, Inc. 88.49 87.91 to 91.85
FRP Holdings, Inc. 56.73 56.73 to 57.80
FS Bancorp, Inc. 33.78 33.32 to 33.89
Fuel Tech, Inc. 1.26 1.26 to 1.32
FuelCell Energy, Inc. 4.58 4.56 to 4.82
Fulgent Genetics, Inc. 73.06 72.16 to 78.48
Full House Resorts, Inc. 9.71 9.51 to 9.94
Funko, Inc. 17.32 17.16 to 17.58
Future FinTech Group Inc. 0.98 0.94 to 1.03
G. Willi-Food International, Ltd. 19.30 19.00 to 19.30
G1 Therapeutics, Inc. 9.11 9.11 to 9.92
Gaia, Inc. 7.85 7.79 to 8.09
Galectin Therapeutics Inc. 1.93 1.92 to 2.10
Galmed Pharmaceuticals Ltd. 1.64 1.55 to 1.65
Gamida Cell Ltd. 2.22 2.14 to 2.25
Gaming and Leisure Properties, Inc. 44.28 43.96 to 44.57
Garmin Ltd. 132.78 130.81 to 133.61
GDS Holdings Limited 42.64 41.50 to 43.93
Gencor Industries Inc. 11.45 11.45 to 11.68
Genetic Technologies Ltd 1.95 1.89 to 1.97
Genius Brands International, Inc. 1.02 1.02 to 1.06
Genocea Biosciences, Inc. 1.03 1.00 to 1.03
Geron Corporation 1.10 1.09 to 1.18
Gevo, Inc. 3.85 3.84 to 4.07
Gibraltar Industries, Inc. 60.01 59.95 to 61.24
GigaMedia Limited 2.17 2.15 to 2.23
G-III Apparel Group, LTD. 27.16 26.49 to 27.53
Gilead Sciences, Inc. 70.43 70.07 to 71.52
Gladstone Commercial Corporation 24.59 24.56 to 24.86
Gladstone Investment Corporation 16.49 16.01 to 16.65
Glen Burnie Bancorp 12.43 12.43 to 12.43
Global Blood Therapeutics, Inc. 27.43 27.34 to 29.19
Global Water Resources, Inc. 15.76 15.57 to 15.96
Global X Conscious Companies ETF 32.78 32.69 to 33.09
Global X E-commerce ETF 25.25 25.22 to 25.64
Global X FinTech ETF 34.40 34.31 to 35.23
Global X Future Analytics Tech ETF 29.24 29.19 to 29.69
Global X Health & Wellness Thematic ETF 26.36 26.29 to 26.46
Global X Internet of Things ETF 36.22 36.13 to 36.87
Global X Millennials Thematic ETF 38.78 38.73 to 39.34
Global X NASDAQ-100 Covered Call ETF 21.41 21.36 to 21.70
Global X Robotics & Artificial Intelligence ETF 31.23 31.16 to 31.72
Global X S&P 500 Catholic Values ETF 56.46 56.32 to 56.97
Global X Social Media ETF 49.73 49.66 to 50.58
Global X SuperDividend Alternatives ETF 13.29 13.22 to 13.40
Globus Maritime Limited 1.89 1.87 to 2.04
GlycoMimetics, Inc. 1.24 1.20 to 1.29
Gogo Inc. 12.66 12.63 to 13.04
Golden Entertainment, Inc. 44.93 44.87 to 46.34
Golden Ocean Group Limited 8.94 8.92 to 9.14
Goosehead Insurance, Inc. 93.46 92.31 to 97.60
GoPro, Inc. 10.01 9.97 to 10.44
GRAVITY Co., Ltd. 65.36 65.07 to 67.21
Great Lakes Dredge & Dock Corporation 14.78 14.67 to 15.06
Great Southern Bancorp, Inc. 58.89 58.88 to 60.25
Green Brick Partners, Inc. 24.50 24.42 to 25.26
Green Plains, Inc. 33.40 31.82 to 33.77
Greenlight Reinsurance, Ltd. 7.28 7.21 to 7.35
Greenpro Capital Corp. 0.53 0.53 to 0.64
GreenSky, Inc. 10.52 10.36 to 10.75
Gritstone Oncology, Inc. 5.72 5.67 to 6.19
Groupon, Inc. 21.65 21.26 to 22.44
Grupo Financiero Galicia S.A. 8.91 8.86 to 9.39
GSE Systems, Inc. 1.42 1.41 to 1.48
GTY Technology Holdings, Inc. 5.89 5.73 to 6.06
Guardant Health, Inc. 72.55 71.90 to 76.21
Gulf Resources, Inc. 4.19 4.16 to 4.28
GWG Holdings, Inc 5.65 4.11 to 7.99
Hailiang Education Group Inc. 11.01 10.91 to 13.12
Halozyme Therapeutics, Inc. 34.13 34.07 to 35.21
Hamilton Lane Incorporated 91.08 90.81 to 94.09
Harmonic Inc. 10.84 10.82 to 11.41
Harpoon Therapeutics, Inc. 5.44 5.37 to 5.83
Harrow Health, Inc. 8.44 8.29 to 8.62
Harvard Bioscience, Inc. 5.76 5.67 to 6.06
Hasbro, Inc. 100.13 98.63 to 100.61
Hawkins, Inc. 37.89 37.78 to 39.50
Haymaker Acquisition Corp. 0.58 0.58 to 0.60
Haynes International, Inc. 39.96 39.92 to 42.78
HealthStream, Inc. 24.33 24.24 to 25.15
Heartland Express, Inc. 15.84 15.71 to 15.90
Heat Biologics, Inc. 2.97 2.93 to 3.10
Heidrick & Struggles International, Inc. 43.92 43.81 to 44.85
Helen of Troy Limited 225.56 225.28 to 235.09
Helius Medical Technologies, Inc. 4.68 4.55 to 5.06
Hemisphere Media Group, Inc. 6.99 6.89 to 7.30
Henry Schein, Inc. 76.27 75.96 to 77.23
Heritage-Crystal Clean, Inc. 30.08 29.85 to 30.90
Heron Therapeutics, Inc. 8.14 8.11 to 8.67
Heska Corporation 145.96 145.29 to 153.68
HF Foods Group Inc. 8.17 8.15 to 8.45
Hibbett Sports, Inc. 59.45 58.17 to 61.63
Highway Holdings Limited 3.25 3.20 to 3.39
Himax Technologies, Inc. 12.61 12.60 to 13.22
Hingham Institution for Savings 385.00 385.00 to 400.87
Hollysys Automation Technologies, Ltd. 14.06 14.02 to 14.98
Hologic, Inc. 69.41 68.29 to 69.96
Homology Medicines, Inc. 3.46 3.45 to 3.69
Horizon Pharma plc 88.20 88.10 to 91.97
Hostess Brands, Inc. 19.67 19.55 to 20.28
Hoth Therapeutics, Inc. 0.73 0.72 to 0.81
Hovnanian Enterprises Inc 22.33 22.12 to 22.45
HTG Molecular Diagnostics, Inc. 3.95 3.85 to 4.26
Huazhu Group Limited 34.25 33.33 to 34.61
Hub Group, Inc. 79.49 78.71 to 80.47
Hudson Global, Inc. 25.05 24.44 to 26.74
Hudson Technologies, Inc. 3.77 3.61 to 3.94
Huron Consulting Group Inc. 46.20 46.12 to 47.05
Hutchison China MediTech Limited 30.54 29.87 to 31.22
Huttig Building Products, Inc. 9.31 9.19 to 10.13
HyreCar Inc. 3.51 3.40 to 3.96
i3 Verticals, Inc. 21.93 21.82 to 22.77
icad inc. 5.28 5.25 to 5.87
ICC Holdings, Inc. 16.56 16.56 to 16.60
ICF International, Inc. 101.45 101.02 to 103.96
iClick Interactive Asia Group Limited 4.29 4.26 to 4.59
ICON plc 254.39 253.44 to 267.80
ICU Medical, Inc. 214.98 214.31 to 224.98
Ideal Power Inc. 8.89 8.71 to 9.49
Ideanomics, Inc. 1.11 1.10 to 1.19
Identiv, Inc. 20.92 20.77 to 21.70
IDEXX Laboratories, Inc. 518.17 512.00 to 524.86
IES Holdings, Inc. 49.63 49.28 to 50.50
IHS Markit Ltd. 119.51 118.55 to 120.35
II-VI Incorporated 68.43 68.32 to 70.25
Immersion Corporation 5.19 5.18 to 5.39
ImmunoGen, Inc. 5.92 5.92 to 6.38
Immuron Limited 0.43 0.36 to 0.66
Immutep Limited 3.14 3.10 to 3.23
IMV Inc. 1.28 1.19 to 1.29
Industrial Logistics Properties Trust 24.25 24.24 to 24.76
Infinera Corporation 8.75 8.74 to 9.00
Infinity Pharmaceuticals, Inc. 1.29 1.29 to 1.41
InflaRx N.V. 4.33 4.18 to 4.50
Information Services Group, Inc. 6.76 6.69 to 7.01
Ingles Markets, Incorporated 80.51 79.04 to 80.85
INmune Bio Inc. 9.18 8.60 to 9.52
Innoviva, Inc. 16.43 16.21 to 16.74
Inogen, Inc 30.42 29.68 to 31.01
Inovio Pharmaceuticals, Inc. 4.28 4.27 to 4.68
Inpixon 0.50 0.47 to 0.51
Inseego Corp. 4.78 4.77 to 5.04
Insight Enterprises, Inc. 99.49 99.07 to 101.93
Insmed, Inc. 22.64 22.59 to 23.58
Inspired Entertainment, Inc. 12.34 12.24 to 13.13
Insulet Corporation 234.10 232.96 to 240.69
Intellia Therapeutics, Inc. 85.80 84.78 to 89.24
Inter Parfums, Inc. 93.55 91.89 to 97.70
InterDigital, Inc. 68.19 68.12 to 69.00
Interface, Inc. 14.34 14.21 to 14.94
Intersect ENT, Inc. 27.23 27.03 to 27.27
Intra-Cellular Therapies Inc. 40.34 40.31 to 43.49
IntriCon Corporation 15.44 15.42 to 15.65
Intuit Inc. 537.82 536.10 to 548.90
Intuitive Surgical, Inc. 295.49 294.67 to 301.48
Invesco 1-30 Laddered Treasury ETF 35.31 35.30 to 35.44
Invesco BuyBack Achievers ETF 94.88 94.76 to 96.10
Invesco Dividend Achievers ETF 38.67 38.57 to 39.03
Invesco DWA Basic Materials Momentum ETF 91.58 91.27 to 92.93
Invesco DWA Consumer Cyclicals Momentum ETF 82.56 82.32 to 83.17
Invesco DWA Consumer Staples Momentum ETF 86.08 86.08 to 87.27
Invesco DWA Developed Markets Momentum ETF 35.89 33.06 to 36.16
Invesco DWA Emerging Markets Momentum ETF 24.76 24.70 to 24.90
Invesco DWA Financial Momentum ETF 51.51 51.30 to 52.56
Invesco DWA Healthcare Momentum ETF 129.43 129.29 to 131.14
Invesco DWA Industrials Momentum ETF 103.39 102.95 to 104.65
Invesco DWA Momentum ETF 83.17 82.99 to 84.12
Invesco DWA SmallCap Momentum ETF 82.47 82.45 to 84.63
Invesco DWA Technology Momentum ETF 144.59 144.49 to 148.18
Invesco DWA Utilities Momentum ETF 34.46 34.21 to 34.48
Invesco FTSE RAFI US 1500 Small-Mid ETF 184.58 184.28 to 187.35
Invesco Global Water ETF 39.63 39.50 to 39.90
Invesco Nasdaq Internet ETF 195.08 194.89 to 198.30
Invesco QQQ Trust, Series 1 370.55 369.77 to 376.22
Invesco S&P SmallCap Consumer Discretionary ETF 103.27 102.82 to 105.22
Invesco S&P SmallCap Consumer Staples ETF 106.01 105.57 to 107.71
Invesco S&P SmallCap Health Care ETF 159.51 159.47 to 163.45
Invesco S&P SmallCap Industrials ETF 93.96 93.96 to 94.98
Invesco S&P SmallCap Information Technology ETF 142.06 142.00 to 144.47
Invesco S&P SmallCap Utilities & Communication Services ETF 64.55 64.47 to 65.34
Invesco Strategic US Small Company ETF 37.55 37.53 to 38.72
Invesco Water Resources ETF 54.48 54.15 to 54.72
InVivo Therapeutics Holdings Corp. 0.50 0.49 to 0.52
Iovance Biotherapeutics, Inc. 14.46 14.42 to 15.30
IPG Photonics Corporation 159.74 157.62 to 162.15
IQ Chaikin U.S. Large Cap ETF 34.62 34.61 to 34.62
IQ Chaikin U.S. Small Cap ETF 35.83 35.59 to 36.05
iRadimed Corporation 40.54 40.18 to 43.65
IRIDEX Corporation 5.47 5.41 to 5.64
Iridium Communications Inc 35.79 35.67 to 37.01
Ironwood Pharmaceuticals, Inc. 10.94 10.94 to 11.74
IRSA Propiedades Comerciales S.A. 2.20 2.16 to 2.23
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.63 50.61 to 50.69
iShares 1-3 Year Treasury Bond ETF 85.04 85.03 to 85.10
iShares 20+ Year Treasury Bond ETF 140.10 140.02 to 141.31
iShares 3-7 Year Treasury Bond ETF 126.51 126.50 to 126.78
iShares 7-10 Year Treasury Bond ETF 111.73 111.69 to 112.19
iShares Broad USD Investment Grade Corporate Bond ETF 58.06 58.06 to 58.28
iShares Core 1-5 Year USD Bond ETF 49.90 49.90 to 49.97
iShares Core S&P U.S. Growth ETF 107.24 106.90 to 108.37
iShares Core Total USD Bond Market ETF 51.68 51.68 to 51.85
iShares Currency Hedged MSCI Germany ETF 32.73 32.73 to 32.89
iShares ESG 1-5 Year USD Corporate Bond ETF 25.39 25.39 to 25.43
iShares ESG MSCI EAFE ETF 78.62 78.45 to 79.04
iShares ESG MSCI USA ETF 102.95 102.69 to 103.76
iShares ESG USD Corporate Bond ETF 26.48 26.46 to 26.57
iShares Exponential Technologies ETF 61.49 61.42 to 62.36
iShares Fallen Angels USD Bond ETF 29.29 29.26 to 29.42
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 27.75 27.58 to 27.75
iShares Global Green Bond ETF 53.38 53.33 to 53.52
iShares GNMA Bond ETF 48.86 48.81 to 49.07
iShares Intermediate-Term Corporate Bond ETF 57.80 57.78 to 57.99
iShares International Treasury Bond ETF 49.38 49.37 to 49.82
iShares J.P. Morgan USD Emerging Markets Bond ETF 103.96 103.66 to 104.36
iShares MBS ETF 105.28 104.81 to 105.64
iShares MSCI ACWI Index Fund 102.66 102.45 to 103.37
iShares MSCI Brazil Small-Cap ETF 12.67 12.60 to 12.93
iShares MSCI EAFE Small-Cap ETF 70.89 70.74 to 71.27
iShares MSCI Europe Small-Cap ETF 66.80 66.77 to 67.31
iShares MSCI Global Gold Miners ETF 25.76 25.60 to 26.10
iShares MSCI Global Impact ETF 87.53 87.37 to 88.83
iShares MSCI New Zealand ETF 56.86 56.75 to 57.21
iShares MSCI UAE ETF 16.27 16.18 to 16.37
iShares Nasdaq Biotechnology Index Fund 133.46 133.05 to 136.97
iShares PHLX SOX Semiconductor Sector Index Fund 511.24 510.12 to 526.68
iShares Preferred and Income Securities ETF 38.32 38.27 to 38.49
iShares S&P Global Clean Energy Index Fund 18.91 18.90 to 19.26
iShares S&P Small-Cap 600 Growth ETF 129.43 129.25 to 132.46
iShares Short Treasury Bond ETF 110.32 110.32 to 110.38
iShares Short-Term Corporate Bond ETF 53.36 53.36 to 53.44
Iterum Therapeutics plc 0.37 0.37 to 0.41
Itron, Inc. 59.77 59.65 to 62.60
IZEA Worldwide, Inc. 1.17 1.17 to 1.24
J & J Snack Foods Corp. 151.98 151.35 to 154.10
J. W. Mays, Inc. 40.00 40.00 to 40.00
Jack Henry & Associates, Inc. 165.37 163.30 to 167.89
Jaguar Health, Inc. 0.92 0.91 to 0.95
JAKKS Pacific, Inc. 9.05 8.93 to 9.24
Janus Henderson Small Cap Growth Alpha ETF 57.41 57.41 to 58.77
Janus Henderson Small/Mid Cap Growth Alpha ETF 61.30 61.30 to 62.39
Jewett-Cameron Trading Company 8.19 8.11 to 8.31
John B. Sanfilippo & Son, Inc. 86.60 86.13 to 88.37
Johnson Outdoors Inc. 86.82 86.49 to 90.20
Jounce Therapeutics, Inc. 6.12 5.98 to 6.28
Kala Pharmaceuticals, Inc. 0.94 0.94 to 1.03
Kaleido Biosciences, Inc. 2.29 2.15 to 2.41
KalVista Pharmaceuticals, Inc. 11.80 11.68 to 12.28
Kandi Technologies Group, Inc. 3.31 3.26 to 3.41
Kazia Therapeutics Limited 7.92 7.90 to 8.00
KemPharm, Inc. 8.00 7.81 to 8.27
Kentucky First Federal Bancorp 7.36 7.36 to 7.36
Key Tronic Corporation 6.23 6.21 to 6.28
Kezar Life Sciences, Inc. 13.18 12.95 to 13.99
Kforce, Inc. 71.00 69.38 to 71.78
Kimball Electronics, Inc. 21.58 21.40 to 22.14
Kiniksa Pharmaceuticals, Ltd. 10.91 10.77 to 11.39
Kinsale Capital Group, Inc. 196.64 196.18 to 203.94
Kodiak Sciences Inc 62.77 61.63 to 65.75
Kopin Corporation 3.22 3.21 to 3.42
Kornit Digital Ltd. 104.72 104.54 to 110.41
Koss Corporation 9.38 9.20 to 9.66
Kratos Defense & Security Solutions, Inc. 16.72 16.58 to 16.85
Krystal Biotech, Inc. 59.40 58.71 to 62.22
Kulicke and Soffa Industries, Inc. 57.43 57.20 to 60.49
Kura Oncology, Inc. 13.14 12.91 to 13.56
Lake Shore Bancorp, Inc. 14.85 14.85 to 14.89
Lakeland Industries, Inc. 20.63 20.34 to 20.77
Lamar Advertising Company 111.22 110.16 to 113.11
Lancaster Colony Corporation 163.60 162.60 to 166.58
Lands' End, Inc. 18.50 18.30 to 18.88
Landstar System, Inc. 166.74 164.01 to 168.03
Lantheus Holdings, Inc. 26.24 26.16 to 27.08
Lattice Semiconductor Corporation 60.59 60.46 to 63.36
Laureate Education, Inc. 11.76 11.75 to 11.95
Lawson Products, Inc. 49.63 47.21 to 50.10
Lazydays Holdings, Inc. 17.97 17.95 to 18.43
LEAP THERAPEUTICS, INC. 2.72 2.71 to 2.89
Legacy Housing Corporation 24.41 24.18 to 24.97
LeMaitre Vascular, Inc. 44.78 44.20 to 45.39
Lexicon Pharmaceuticals, Inc. 3.33 3.31 to 3.43
LexinFintech Holdings Ltd. 3.40 3.39 to 3.49
LGI Homes, Inc. 128.23 127.64 to 137.04
LHC Group 125.21 123.97 to 129.91
Liberty Broadband Corporation 141.80 141.38 to 145.78
Liberty Broadband Corporation 145.26 144.69 to 149.62
Liberty Latin America Ltd. 10.80 10.78 to 11.32
Liberty Latin America Ltd. 10.64 10.58 to 11.14
Liberty Media Corporation 26.46 26.46 to 27.19
Liberty Media Corporation 25.97 25.90 to 26.64
Liberty Media Corporation 57.04 56.91 to 58.24
Liberty Media Corporation 48.08 47.91 to 48.92
Liberty Media Corporation 47.94 47.80 to 48.84
Liberty TripAdvisor Holdings, Inc. 15.35 13.74 to 15.35
Lifetime Brands, Inc. 13.50 13.42 to 14.61
Lifevantage Corporation 6.43 6.31 to 6.53
Ligand Pharmaceuticals Incorporated 116.80 116.37 to 122.28
Lightbridge Corporation 6.01 5.93 to 6.58
Limelight Networks, Inc. 3.49 3.42 to 3.58
Limoneira Co 15.03 15.02 to 15.42
Lincoln Educational Services Corporation 7.12 6.83 to 7.51
Lincoln Electric Holdings, Inc. 133.84 133.38 to 135.02
Lipocine Inc. 0.97 0.96 to 1.00
Liquid Media Group Ltd. 0.93 0.90 to 1.00
Liquidity Services, Inc. 19.41 19.35 to 20.85
Littelfuse, Inc. 295.19 292.92 to 300.34
LivaNova PLC 83.70 82.61 to 84.90
Live Oak Bancshares, Inc. 75.58 75.37 to 79.84
Live Ventures Incorporated 27.28 26.34 to 28.71
LivePerson, Inc. 31.85 31.80 to 33.18
LKQ Corporation 55.40 54.95 to 56.21
LM Funding America, Inc. 4.08 4.02 to 4.14
LogicBio Therapeutics, Inc. 1.99 1.96 to 2.05
Logitech International S.A. 80.59 80.34 to 82.40
Loncar Cancer Immunotherapy ETF 19.98 19.98 to 20.57
Loncar China BioPharma ETF 25.55 25.48 to 25.55
Loop Industries, Inc. 9.29 9.06 to 9.64
LSI Industries Inc. 6.20 6.20 to 6.43
lululemon athletica inc. 332.53 324.00 to 336.33
Lumentum Holdings Inc. 104.02 102.80 to 106.11
Luna Innovations Incorporated 7.03 7.00 to 7.35
Luokung Technology Corp 0.56 0.55 to 0.59
MACOM Technology Solutions Holdings, Inc. 69.15 68.64 to 71.07
MacroGenics, Inc. 13.38 13.29 to 14.16
Madrigal Pharmaceuticals, Inc. 72.03 71.77 to 77.28
Magenta Therapeutics, Inc. 4.30 4.21 to 4.54
Magic Software Enterprises Ltd. 18.84 18.77 to 19.43
Maiden Holdings, Ltd. 2.80 2.77 to 2.96
MakeMyTrip Limited 27.06 26.06 to 27.66
Malibu Boats, Inc. 62.55 62.04 to 64.61
Manhattan Associates, Inc. 131.70 131.34 to 134.93
Manhattan Bridge Capital, Inc 5.62 5.60 to 5.88
MannKind Corporation 3.97 3.88 to 4.18
Marathon Patent Group, Inc. 26.07 25.95 to 28.09
Marchex, Inc. 2.47 2.47 to 2.56
Marin Software Incorporated 3.43 3.38 to 3.59
Marinus Pharmaceuticals, Inc. 10.54 10.47 to 11.00
Marker Therapeutics, Inc. 0.86 0.79 to 0.96
MarketAxess Holdings, Inc. 364.91 359.29 to 367.32
Marriott International 159.51 157.68 to 161.11
Marten Transport, Ltd. 16.68 16.31 to 16.76
Marvell Technology Group Ltd. 77.67 77.42 to 81.54
Masimo Corporation 223.65 223.42 to 229.49
MasterCraft Boat Holdings, Inc. 25.56 25.27 to 26.37
Match Group, Inc. 115.87 115.09 to 119.05
Materialise NV 19.67 19.29 to 21.32
McGrath RentCorp 77.34 76.57 to 78.09
Medalist Diversified REIT, Inc. 1.01 0.99 to 1.02
Medallion Financial Corp. 6.52 6.25 to 6.69
MediciNova, Inc. 2.43 2.40 to 2.55
Medigus Ltd. 0.97 0.95 to 1.02
Medpace Holdings, Inc. 170.23 166.37 to 173.28
MEI Pharma, Inc. 2.33 2.32 to 2.50
MeiraGTx Holdings plc 16.97 16.91 to 18.15
MercadoLibre, Inc. 1100.75 1087.26 to 1148.26
Mercantil Bank Holding Corporation 33.69 33.51 to 34.37
Merchants Bancorp 32.16 31.88 to 33.57
Mereo BioPharma Group plc 1.29 1.28 to 1.43
Merit Medical Systems, Inc. 55.71 55.54 to 57.54
Mersana Therapeutics, Inc. 5.67 5.65 to 6.19
Merus N.V. 26.79 26.74 to 28.50
Mesa Air Group, Inc. 5.47 5.45 to 5.68
Mesa Laboratories, Inc. 295.82 292.08 to 301.26
Mesoblast Limited 4.54 4.46 to 4.68
MGE Energy Inc. 76.57 76.02 to 77.78
MGP Ingredients, Inc. 83.56 82.55 to 84.76
Microbot Medical Inc. 6.12 6.04 to 6.30
Microchip Technology Incorporated 79.33 79.10 to 82.38
Microsoft Corporation 302.65 301.74 to 309.80
MicroStrategy Incorporated 468.28 466.61 to 489.56
Microvision, Inc. 3.48 3.48 to 3.84
MICT, Inc. 0.77 0.74 to 0.81
Midatech Pharma PLC 1.13 1.06 to 1.18
Middlesex Water Company 98.90 98.32 to 101.98
Mid-Southern Bancorp, Inc. 14.95 14.95 to 14.95
MidWestOne Financial Group, Inc. 32.49 32.11 to 32.85
Millicom International Cellular S.A. 27.32 27.30 to 27.55
Minerva Neurosciences, Inc 0.83 0.82 to 0.86
Mirati Therapeutics, Inc. 115.98 115.63 to 121.78
Mitcham Industries, Inc. 1.58 1.55 to 1.60
Mitek Systems, Inc. 16.25 15.81 to 16.40
MMTec, Inc. 0.73 0.64 to 0.80
Moderna, Inc. 186.61 185.39 to 198.82
Mogo Finance Technology Inc. 2.45 2.43 to 2.61
Molecular Templates, Inc. 3.44 3.44 to 3.71
Moleculin Biotech, Inc. 1.73 1.68 to 1.74
Monarch Casino & Resort, Inc. 66.81 64.10 to 68.02
MongoDB, Inc. 387.27 377.77 to 407.26
Monolithic Power Systems, Inc. 416.35 415.90 to 430.90
Monro, Inc. 56.05 55.53 to 56.86
Monster Beverage Corporation 86.70 86.55 to 88.86
Morningstar, Inc. 294.96 287.19 to 295.39
MorphoSys AG 8.15 8.08 to 8.30
Motus GI Holdings, Inc. 0.44 0.43 to 0.49
Moxian, Inc. 2.54 2.46 to 2.70
MTBC, Inc. 5.45 5.37 to 5.68
Mustang Bio, Inc. 1.40 1.39 to 1.48
MVB Financial Corp. 40.07 40.07 to 41.77
My Size, Inc. 0.42 0.41 to 0.44
MYR Group, Inc. 97.28 94.48 to 97.73
Nabriva Therapeutics plc 0.51 0.50 to 0.55
Naked Brand Group Limited 2.61 2.60 to 3.06
Nano Dimension Ltd. 3.46 3.45 to 3.64
NanoString Technologies, Inc. 33.20 32.92 to 35.36
NanoVibronix, Inc. 0.92 0.86 to 0.95
NantHealth, Inc. 0.90 0.90 to 0.98
NAPCO Security Technologies, Inc. 21.47 21.36 to 21.73
Nasdaq, Inc. 183.78 182.21 to 185.08
Natera, Inc. 61.08 61.03 to 65.74
Nathan's Famous, Inc. 55.24 55.10 to 55.58
National Beverage Corp. 43.21 42.59 to 44.78
National Instruments Corporation 40.63 40.52 to 41.26
National Research Corporation 37.54 36.77 to 38.09
National Security Group, Inc. 9.12 9.12 to 9.12
National Vision Holdings, Inc. 38.03 37.96 to 39.14
Nature's Sunshine Products, Inc. 17.97 17.69 to 18.61
Navient Corporation 25.03 25.02 to 25.25
Nektar Therapeutics 11.72 11.41 to 12.24
Nemaura Medical Inc. 4.42 4.39 to 4.79
Neogen Corporation 37.32 37.21 to 38.96
NeoGenomics, Inc. 23.40 23.34 to 24.46
Neonode Inc. 6.54 6.06 to 6.86
Neovasc Inc. 0.46 0.46 to 0.49
Net 1 UEPS Technologies, Inc. 4.91 4.90 to 5.14
Netflix, Inc. 510.80 508.68 to 521.75
NETGEAR, Inc. 28.82 28.77 to 29.61
NetScout Systems, Inc. 30.95 30.82 to 31.87
Neurocrine Biosciences, Inc. 74.50 74.29 to 76.58
Neuronetics, Inc. 3.77 3.76 to 3.97
New Age Beverages Corporation 0.81 0.81 to 0.87
New Fortress Energy LLC 22.85 22.60 to 24.09
New York Mortgage Trust, Inc. 25.47 25.47 to 25.65
Newmark Group, Inc. 16.05 15.81 to 16.37
Newtek Business Services Corp. 25.64 25.51 to 25.64
NextDecade Corporation 2.63 2.45 to 2.64
NF Energy Saving Corporation 0.41 0.39 to 0.43
NI Holdings, Inc. 18.06 18.06 to 18.36
NICE Ltd 255.40 253.26 to 263.37
Niu Technologies 14.91 14.55 to 15.15
nLIGHT, Inc. 21.40 21.36 to 22.60
Noodles & Company 8.15 8.09 to 8.51
Nordson Corporation 234.32 233.51 to 238.15
Northern Technologies International Corporation 13.22 13.10 to 13.45
Northwest Pipe Company 29.64 29.48 to 30.32
Nova Lifestyle, Inc 1.72 1.70 to 1.87
Nova Measuring Instruments Ltd. 131.15 130.17 to 139.46
Novan, Inc. 3.54 3.52 to 3.77
Novanta Inc. 150.38 148.77 to 152.56
Novavax, Inc. 98.44 98.00 to 107.53
NovoCure Limited 64.41 64.30 to 69.29
Nutanix, Inc. 28.11 28.02 to 29.07
Nuveen NASDAQ 100 Dynamic Overwrite Fund 27.87 27.77 to 28.47
NV5 Global, Inc. 112.40 111.92 to 116.31
NVE Corporation 65.64 65.60 to 67.49
NVIDIA Corporation 259.03 257.70 to 266.38
NXP Semiconductors N.V. 217.42 216.74 to 221.16
O2Micro International Limited 4.04 4.04 to 4.28
ObsEva SA 1.76 1.75 to 1.90
Oconee Federal Financial Corp. 22.40 22.40 to 22.40
Ocular Therapeutix, Inc. 5.80 5.78 to 6.22
Odonate Therapeutics, Inc. 1.12 1.11 to 1.20
OFS Capital Corporation 10.69 10.69 to 10.96
Okta, Inc. 197.20 195.83 to 204.35
Old Dominion Freight Line, Inc. 313.76 310.41 to 317.44
Ollie's Bargain Outlet Holdings, Inc. 44.02 43.63 to 44.93
Omeros Corporation 5.18 5.17 to 5.59
Omnicell, Inc. 154.77 154.62 to 163.60
ON Semiconductor Corporation 63.03 62.87 to 65.10
Onconova Therapeutics, Inc. 2.14 2.13 to 2.23
One Stop Systems, Inc. 4.44 4.31 to 4.60
OneSpan Inc. 16.11 16.01 to 16.41
Opera Limited 5.75 5.47 to 6.75
OpGen, Inc. 0.98 0.96 to 1.02
Opiant Pharmaceuticals, Inc. 28.80 26.66 to 28.99
Opko Health, Inc. 4.72 4.53 to 4.92
Optical Cable Corporation 4.29 4.23 to 4.38
OptimizeRx Corporation 46.72 46.21 to 48.80
Oramed Pharmaceuticals Inc. 10.35 10.33 to 10.99
OraSure Technologies, Inc. 8.27 8.25 to 8.56
Orchard Therapeutics plc 1.14 1.12 to 1.25
O'Reilly Automotive, Inc. 665.67 656.45 to 677.03
Organogenesis Holdings Inc. 7.67 7.64 to 8.25
Organovo Holdings, Inc. 3.35 3.31 to 3.77
Orgenesis Inc. 2.46 2.26 to 2.53
Origin Agritech Limited 7.06 6.98 to 7.49
OrthoPediatrics Corp. 50.40 50.19 to 52.90
OSI Systems, Inc. 88.16 87.70 to 89.98
Otonomy, Inc. 1.99 1.98 to 2.07
Otter Tail Corporation 62.59 62.07 to 63.94
Outlook Therapeutics, Inc. 1.30 1.29 to 1.35
Outlook Therapeutics, Inc. 0.04 0.04 to 0.04
Overstock.com, Inc. 47.04 46.89 to 49.50
Ovid Therapeutics Inc. 3.05 3.02 to 3.13
Oxbridge Re Holdings Limited 5.40 5.15 to 5.52
Oxbridge Re Holdings Limited 0.56 0.55 to 0.65
Pacific Biosciences of California, Inc. 11.12 11.10 to 12.51
Pan American Silver Corp. 22.73 22.69 to 23.75
Papa John's International, Inc. 118.55 116.08 to 120.57
Papa Murphy's Holdings, Inc. 22.70 22.29 to 23.68
Paratek Pharmaceuticals, Inc. 4.31 4.25 to 4.44
Pathfinder Bancorp, Inc. 17.02 17.02 to 17.18
Patrick Industries, Inc. 72.58 72.42 to 77.27
Patriot Transportation Holding, Inc. 8.16 8.00 to 8.22
Patterson Companies, Inc. 28.23 28.08 to 28.65
PAVmed Inc. 1.77 1.75 to 1.90
PAVmed Inc. 0.12 0.12 to 0.12
PAVmed Inc. 1.10 1.10 to 1.18
Paychex, Inc. 123.03 122.10 to 124.08
Paylocity Holding Corporation 192.70 190.10 to 195.84
PayPal Holdings, Inc. 174.46 174.00 to 179.68
PC Connection, Inc. 40.53 40.08 to 40.99
PCSB Financial Corporation 18.91 18.81 to 19.08
PC-Tel, Inc. 5.42 5.40 to 5.54
PDF Solutions, Inc. 27.16 26.72 to 28.39
Pegasystems Inc. 96.25 96.00 to 99.30
Penn National Gaming, Inc. 42.55 42.36 to 44.49
Peoples Financial Services Corp. 51.95 51.71 to 52.85
Perficient, Inc. 99.71 98.22 to 101.58
Performant Financial Corporation 2.03 2.00 to 2.15
Perion Network Ltd 20.03 19.78 to 20.61
Perma-Fix Environmental Services, Inc. 6.18 6.17 to 6.50
PetIQ, Inc. 19.90 19.84 to 20.48
PetMed Express, Inc. 23.81 23.55 to 24.25
PFSweb, Inc. 11.85 11.82 to 12.15
PGT Innovations, Inc. 21.36 21.26 to 21.64
PhaseBio Pharmaceuticals, Inc. 2.23 2.14 to 2.26
Phio Pharmaceuticals Corp. 0.88 0.81 to 0.90
Piedmont Lithium Limited 51.09 50.70 to 52.84
Pieris Pharmaceuticals, Inc. 3.48 3.41 to 3.66
Pilgrim's Pride Corporation 27.93 27.80 to 28.12
Pioneer Power Solutions, Inc. 7.26 7.25 to 7.94
Pixelworks, Inc. 3.69 3.66 to 3.86
Playa Hotels & Resorts N.V. 7.32 7.27 to 7.46
Plexus Corp. 85.16 83.76 to 87.90
Plug Power, Inc. 22.83 22.50 to 23.56
PLx Pharma Inc. 6.40 6.35 to 7.07
Points International, Ltd. 15.20 15.00 to 15.47
Polar Power, Inc. 3.05 3.04 to 3.34
Pool Corporation 493.91 477.13 to 497.58
Popular, Inc. 25.82 25.82 to 25.82
PotlatchDeltic Corporation 55.01 54.91 to 57.02
Powell Industries, Inc. 28.00 27.81 to 28.53
Power Integrations, Inc. 82.69 81.72 to 84.24
Precipio, Inc. 1.49 1.48 to 1.55
Premier, Inc. 38.29 36.59 to 39.69
Primo Water Corporation 17.37 16.83 to 17.43
Principal Healthcare Innovators Index ETF 39.89 39.82 to 41.25
Principal Millennials Index ETF 54.39 54.15 to 54.52
Principal Price Setters Index ETF 55.80 55.67 to 56.20
Principal U.S. Mega-Cap Multi-Factor Index ETF 42.77 42.71 to 42.96
Principal U.S. Small-Cap Multi-Factor Index ETF 45.52 45.52 to 46.21
Priority Technology Holdings, Inc. 5.70 5.64 to 5.99
Professional Diversity Network, Inc. 0.85 0.77 to 0.88
Progress Software Corporation 45.40 44.61 to 45.82
ProLung, Inc. 25.72 25.22 to 27.54
ProPhase Labs, Inc. 6.82 6.62 to 7.17
ProQR Therapeutics N.V. 6.38 6.36 to 6.79
ProShares Ultra Nasdaq Biotechnology 64.40 64.22 to 68.11
ProShares UltraPro QQQ 66.69 66.06 to 69.72
Prothena Corporation plc 37.01 36.85 to 39.42
Provention Bio, Inc. 4.39 4.36 to 4.76
Psychemedics Corporation 7.12 7.00 to 7.16
PTC Inc. 116.07 113.77 to 117.37
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 1.26 1.21 to 1.33
Pulmatrix, Inc. 0.42 0.39 to 0.43
Pulse Biosciences, Inc 12.02 11.98 to 12.62
Puma Biotechnology Inc 2.52 2.52 to 2.71
Pure Cycle Corporation 12.77 12.61 to 13.44
Purple Innovation, Inc. 9.54 9.52 to 10.37
Pyxis Tankers Inc. 0.47 0.44 to 0.51
Qiagen N.V. 48.44 48.11 to 48.88
QIWI plc 7.65 7.48 to 7.73
Qorvo, Inc. 146.99 143.80 to 148.77
QUALCOMM Incorporated 178.86 178.27 to 186.00
Qualys, Inc. 125.10 121.76 to 126.78
Quanterix Corporation 30.18 29.77 to 31.94
Quest Resource Holding Corporation 6.42 6.25 to 6.48
Quidel Corporation 110.06 109.65 to 115.43
QuinStreet, Inc. 15.88 15.72 to 16.24
Qumu Corporation 1.88 1.88 to 1.95
Quotient Limited 1.95 1.94 to 2.09
Qutoutiao Inc. 2.42 2.37 to 2.62
R.R. Donnelley & Sons Company 10.45 10.21 to 11.14
R1 RCM Inc. 20.70 19.42 to 21.33
Radius Health, Inc. 6.11 5.92 to 6.34
RadNet, Inc. 26.69 26.24 to 27.82
Radware Ltd. 33.20 33.14 to 34.95
Rambus, Inc. 26.46 26.36 to 27.61
Rand Capital Corporation 16.46 16.45 to 16.95
Randolph Bancorp, Inc. 24.00 23.50 to 24.43
Rapid7, Inc. 93.43 91.84 to 95.46
Rave Restaurant Group, Inc. 1.03 1.01 to 1.04
RBC Bearings Incorporated 200.77 199.70 to 203.81
RCM Technologies, Inc. 6.60 6.53 to 6.90
Reading International Inc 20.51 19.99 to 20.55
Reality Shares Nasdaq NextGen Economy ETF 40.22 40.18 to 40.85
RealNetworks, Inc. 0.88 0.85 to 0.93
Reata Pharmaceuticals, Inc. 27.60 27.41 to 29.20
Recon Technology, Ltd. 1.18 1.15 to 1.25
Red Robin Gourmet Burgers, Inc. 15.62 15.32 to 16.14
Red Rock Resorts, Inc. 45.82 45.78 to 48.21
Red Violet, Inc. 31.18 28.65 to 31.29
Redfin Corporation 31.05 30.79 to 32.35
Redhill Biopharma Ltd. 2.58 2.37 to 2.71
Regeneron Pharmaceuticals, Inc. 611.22 598.13 to 612.39
REGENXBIO Inc. 26.35 26.22 to 27.50
Regulus Therapeutics Inc. 0.26 0.25 to 0.27
Remark Holdings, Inc. 0.89 0.84 to 0.93
Rent-A-Center Inc. 43.81 43.75 to 45.21
Repligen Corporation 186.61 183.41 to 193.24
Replimune Group, Inc. 22.03 21.90 to 23.45
Research Frontiers Incorporated 1.58 1.56 to 1.63
Resonant Inc. 1.46 1.44 to 1.54
Revance Therapeutics, Inc. 14.31 14.25 to 15.15
ReWalk Robotics Ltd 1.17 1.16 to 1.21
RF Industries, Ltd. 7.30 7.26 to 7.50
Rhythm Pharmaceuticals, Inc. 8.10 8.01 to 9.35
Ribbon Communications Inc. 5.42 5.42 to 5.79
RiceBran Technologies 0.31 0.29 to 0.34
Rigel Pharmaceuticals, Inc. 2.22 2.22 to 2.38
Rimini Street, Inc. 4.99 4.90 to 5.15
Riot Blockchain, Inc 18.70 18.61 to 20.19
Rocket Pharmaceuticals, Inc. 17.16 17.10 to 18.47
Roku, Inc. 166.83 162.00 to 172.25
Rosehill Resources Inc. 10.10 10.10 to 10.11
Rosehill Resources Inc. 0.39 0.39 to 0.39
Ross Stores, Inc. 99.21 98.79 to 101.15
Royal Gold, Inc. 99.45 98.14 to 100.01
Rubicon Technology, Inc. 8.95 8.85 to 8.95
Rubius Therapeutics, Inc. 8.09 8.04 to 8.70
RumbleOn, Inc. 36.25 35.58 to 36.94
Rush Enterprises, Inc. 55.33 54.80 to 56.28
Rush Enterprises, Inc. 52.68 52.67 to 53.55
Ruth's Hospitality Group, Inc. 19.51 19.43 to 20.22
S&W Seed Company 2.43 2.40 to 2.49
Safe-T Group Ltd. 0.73 0.70 to 0.79
Safety Insurance Group, Inc. 83.51 82.43 to 83.93
Saga Communications, Inc. 23.33 23.23 to 23.42
Sage Therapeutics, Inc. 40.08 40.06 to 42.45
Saia, Inc. 279.16 267.95 to 282.05
Sanderson Farms, Inc. 189.02 188.84 to 189.95
Sangamo Therapeutics, Inc. 5.93 5.91 to 6.31
Sanmina Corporation 39.39 39.36 to 40.62
Sapiens International Corporation N.V. 31.28 31.12 to 32.00
Sarepta Therapeutics, Inc. 66.12 65.17 to 69.92
SBA Communications Corporation 326.04 320.78 to 327.75
ScanSource, Inc. 32.90 32.82 to 34.05
Schmitt Industries, Inc. 4.78 4.66 to 5.48
Schnitzer Steel Industries, Inc. 40.82 40.68 to 42.23
Scholar Rock Holding Corporation 18.79 18.70 to 20.27
Schultze Special Purpose Acquisition Corp. 9.77 9.77 to 9.77
Schultze Special Purpose Acquisition Corp. 9.98 9.93 to 9.98
Scientific Games Corp 60.91 60.49 to 63.55
scPharmaceuticals Inc. 4.11 4.00 to 4.33
SCWorx Corp. 1.29 1.27 to 1.30
SCYNEXIS, Inc. 5.63 5.56 to 6.00
SeaChange International, Inc. 1.43 1.41 to 1.51
Seagate Technology PLC 105.46 105.02 to 108.33
SeaSpine Holdings Corporation 12.32 12.26 to 12.75
Seattle Genetics, Inc. 130.29 129.61 to 134.63
Second Sight Medical Products, Inc. 1.46 1.45 to 1.69
Second Sight Medical Products, Inc. 0.27 0.26 to 0.30
Secoo Holding Limited 0.35 0.34 to 0.39
SecureWorks Corp. 14.31 14.18 to 15.02
Seelos Therapeutics, Inc. 1.34 1.33 to 1.41
Selecta Biosciences, Inc. 2.56 2.56 to 2.72
Selective Insurance Group, Inc. 76.66 76.42 to 79.00
SELLAS Life Sciences Group, Inc. 5.44 5.35 to 5.58
SemiLEDS Corporation 3.83 3.77 to 4.00
Semtech Corporation 77.73 77.02 to 79.96
Seneca Foods Corp. 46.62 46.60 to 47.91
SenesTech, Inc. 0.96 0.96 to 0.99
Senmiao Technology Limited 0.34 0.34 to 0.35
Seres Therapeutics, Inc. 7.38 7.36 to 7.98
Sesen Bio, Inc. 0.74 0.74 to 0.78
Sharps Compliance Corp. 6.56 6.50 to 6.65
Shenandoah Telecommunications Co 23.69 23.65 to 24.51
Shoe Carnival, Inc. 36.05 35.37 to 36.55
ShotSpotter, Inc. 27.03 26.91 to 28.41
Siebert Financial Corp. 2.18 2.16 to 2.28
Sientra, Inc. 2.82 2.81 to 3.05
Sierra Oncology, Inc. 19.29 19.16 to 21.12
Sierra Wireless, Inc. 15.91 15.83 to 16.25
SIGA Technologies Inc. 6.63 6.61 to 6.95
Sigma Labs, Inc. 0.04 0.03 to 0.04
SigmaTron International, Inc. 8.17 8.13 to 8.60
Silicom Ltd 46.15 46.01 to 47.28
Silicon Laboratories, Inc. 175.27 174.51 to 184.25
Silicon Motion Technology Corporation 89.93 89.70 to 93.00
SilverSun Technologies, Inc. 4.11 4.05 to 4.25
Simulations Plus, Inc. 45.82 45.62 to 47.22
SiNtx Technologies, Inc. 0.57 0.57 to 0.59
Sirius International Insurance Group, Ltd. 23.68 22.81 to 25.90
Sirius XM Holdings Inc. 6.11 6.09 to 6.18
Skyworks Solutions, Inc. 151.65 150.10 to 153.74
Sleep Number Corporation 69.80 69.65 to 71.86
SLM Corporation 59.12 59.00 to 59.25
SMART Global Holdings, Inc. 65.43 64.12 to 66.49
SmartFinancial, Inc. 27.36 27.18 to 28.34
Smith Micro Software, Inc. 4.10 4.10 to 4.34
Socket Mobile, Inc. 3.88 3.80 to 3.90
SolarEdge Technologies, Inc. 238.80 238.24 to 252.13
Soleno Therapeutics, Inc. 0.42 0.41 to 0.47
Solid Biosciences Inc. 1.48 1.38 to 1.54
Soligenix, Inc. 0.63 0.62 to 0.66
Sonoma Pharmaceuticals, Inc. 4.48 4.38 to 4.59
Sonos, Inc. 26.86 26.36 to 27.50
Sorrento Therapeutics, Inc. 4.23 4.22 to 4.53
Southern First Bancshares, Inc. 61.14 61.11 to 62.38
SPAR Group, Inc. 1.09 1.05 to 1.15
SpartanNash Company 25.37 24.79 to 25.39
Spectrum Pharmaceuticals, Inc. 1.05 1.05 to 1.14
Spero Therapeutics, Inc. 12.50 11.88 to 12.96
Sphere 3D Corp. 2.41 2.39 to 2.63
SPI Energy Co., Ltd. 3.29 3.25 to 3.50
Sportsman's Warehouse Holdings, Inc. 9.98 9.73 to 10.84
SPS Commerce, Inc. 113.37 113.09 to 117.00
SSR Mining Inc. 16.33 16.17 to 16.75
STAAR Surgical Company 72.13 71.96 to 75.07
Staffing 360 Solutions, Inc. 0.89 0.85 to 0.89
Star Bulk Carriers Corp. 21.22 21.10 to 22.11
Starbucks Corporation 97.73 97.51 to 99.36
Steel Connect, Inc. 1.38 1.38 to 1.46
Steel Dynamics, Inc. 59.90 59.70 to 61.69
Stein Mart, Inc. 7.50 7.13 to 7.75
Stericycle, Inc. 58.64 57.18 to 59.20
Steven Madden, Ltd. 42.02 41.17 to 42.56
Stitch Fix, Inc. 16.12 16.04 to 16.85
StoneCastle Financial Corp 21.83 21.75 to 22.45
StoneCo Ltd. 15.11 15.07 to 16.37
Stratasys, Ltd. 23.07 23.07 to 24.39
Strategic Education, Inc. 57.96 57.58 to 59.15
Strategy Shares Nasdaq 7HANDL Index ETF 25.00 24.92 to 25.21
Stratus Properties Inc. 33.16 33.16 to 33.87
Streamline Health Solutions, Inc. 1.32 1.22 to 1.35
Summer Infant, Inc. 10.05 10.05 to 10.35
Summit Financial Group, Inc. 27.06 27.06 to 27.59
Summit Therapeutics plc 2.25 2.20 to 2.41
Summit Wireless Technologies, Inc. 1.28 1.16 to 1.35
SunOpta, Inc. 5.19 5.05 to 5.89
SunPower Corporation 19.34 19.31 to 20.13
Sunrun Inc. 29.04 29.01 to 31.47
Sunworks, Inc. 2.42 2.42 to 2.57
Super League Gaming, Inc. 2.18 2.15 to 2.26
SuperCom, Ltd. 0.52 0.48 to 0.52
Superior Group of Companies, Inc. 20.91 20.89 to 21.58
Supernus Pharmaceuticals, Inc. 29.25 29.19 to 30.57
Surface Oncology, Inc. 4.11 4.11 to 4.34
Surgery Partners, Inc. 45.12 45.03 to 47.76
Surmodics, Inc. 45.03 44.97 to 46.69
Sutro Biopharma, Inc. 10.39 10.13 to 10.60
SVB Financial Group 668.36 664.65 to 704.99
Synaptics Incorporated 233.94 232.94 to 242.33
Synchronoss Technologies, Inc. 2.20 2.17 to 2.24
Syndax Pharmaceuticals, Inc. 16.69 16.63 to 17.73
Syneos Health, Inc. 86.09 85.54 to 88.73
Synlogic, Inc. 1.89 1.88 to 2.11
Synopsys, Inc. 313.48 312.01 to 320.40
Sypris Solutions, Inc. 2.32 2.21 to 2.33
Syros Pharmaceuticals, Inc. 2.42 2.40 to 2.63
T. Rowe Price Group, Inc. 170.76 169.27 to 173.79
T2 Biosystems, Inc. 0.42 0.41 to 0.44
Tabula Rasa HealthCare, Inc. 14.22 14.15 to 15.03
Tactile Systems Technology, Inc. 16.87 16.85 to 17.81
Taitron Components Incorporated 3.82 3.80 to 4.00
Take-Two Interactive Software, Inc. 154.04 152.79 to 160.85
Tandem Diabetes Care, Inc. 116.23 115.59 to 121.00
Tantech Holdings Ltd. 0.35 0.32 to 0.37
Taoping Inc. 1.63 1.58 to 1.64
TCR2 Therapeutics Inc. 3.76 3.74 to 4.02
TDH Holdings, Inc. 0.49 0.48 to 0.52
TechTarget, Inc. 82.80 82.11 to 84.50
Tecnoglass Inc. 21.36 20.62 to 22.00
Tenable Holdings, Inc. 49.30 47.21 to 49.99
Tenax Therapeutics, Inc. 0.71 0.68 to 0.77
Teradyne, Inc. 155.56 155.24 to 161.59
Tesla, Inc. 1030.51 1016.06 to 1070.79
TESSCO Technologies Incorporated 6.54 6.45 to 6.59
Tetra Tech, Inc. 144.13 142.78 to 146.47
Texas Instruments Incorporated 182.28 181.26 to 184.36
Texas Roadhouse, Inc. 83.18 82.89 to 86.62
TG Therapeutics, Inc. 14.18 14.16 to 15.55
The Alkaline Water Company Inc. 1.14 1.11 to 1.18
The Carlyle Group L.P. 51.13 49.65 to 51.25
The Cheesecake Factory Incorporated 36.10 35.91 to 37.20
The Chefs' Warehouse, Inc. 32.13 31.78 to 32.80
The Descartes Systems Group Inc. 68.96 68.88 to 70.94
The Dixie Group, Inc. 5.30 5.12 to 5.40
The Ensign Group, Inc. 77.39 76.96 to 80.68
The Hackett Group, Inc. 19.90 19.66 to 20.00
The Hain Celestial Group, Inc. 36.77 34.16 to 39.89
The Joint Corp. 52.72 52.42 to 54.44
The Lovesac Company 52.45 51.64 to 54.02
The ONE Group Hospitality, Inc. 12.43 12.33 to 12.78
The RMR Group Inc. 34.00 33.83 to 34.70
The Simply Good Foods Company 36.90 36.78 to 38.73
The Trade Desk, Inc. 71.00 70.28 to 74.89
The York Water Company 44.68 44.56 to 45.55
The9 Limited 5.30 5.26 to 5.77
TherapeuticsMD, Inc. 0.34 0.33 to 0.35
Theravance Biopharma, Inc. 8.98 8.62 to 9.75
Tilray, Inc. 6.29 6.27 to 6.79
Titan Medical Inc. 0.59 0.57 to 0.61
Titan Pharmaceuticals, Inc. 0.99 0.98 to 1.01
Tivity Health, Inc. 24.77 24.51 to 25.08
Tiziana Life Sciences plc 0.88 0.85 to 0.88
T-Mobile US, Inc. 106.91 106.28 to 108.23
Tonix Pharmaceuticals Holding Corp. 0.28 0.27 to 0.29
TOP Ships Inc. 0.89 0.87 to 0.90
TORM plc 7.48 7.45 to 7.80
ToughBuilt Industries, Inc. 0.31 0.29 to 0.31
ToughBuilt Industries, Inc. 0.10 0.10 to 0.11
TPI Composites, Inc. 12.32 12.20 to 12.86
TRACON Pharmaceuticals, Inc. 2.28 2.26 to 2.47
Tractor Supply Company 221.43 215.48 to 222.07
TransAct Technologies Incorporated 9.92 9.25 to 9.96
TravelCenters of America LLC 43.07 42.85 to 44.66
Travelzoo 9.30 9.15 to 9.82
Trevena, Inc. 0.57 0.56 to 0.60
Tricida, Inc. 8.76 8.67 to 8.92
TriMas Corporation 35.33 34.77 to 35.73
Trimble Inc. 74.78 73.46 to 75.85
Trinity Biotech plc 1.35 1.31 to 1.39
TriState Capital Holdings, Inc. 26.02 25.95 to 26.08
Triumph Bancorp, Inc. 110.34 110.13 to 119.90
Trupanion, Inc. 97.26 96.13 to 99.47
TTEC Holdings, Inc. 79.33 78.93 to 84.03
TuanChe Limited 2.76 2.72 to 2.90
Tucows Inc. 79.84 79.40 to 81.69
Turtle Beach Corporation 20.50 20.35 to 21.33
Twelve Seas Investment Company 0.55 0.55 to 0.55
Twist Bioscience Corporation 57.11 55.55 to 60.23
Tyme Technologies, Inc. 0.58 0.57 to 0.62
U.S. Auto Parts Network, Inc. 9.42 9.41 to 9.92
U.S. Gold Corp. 7.89 7.78 to 8.01
Ulta Beauty, Inc. 372.97 365.97 to 377.00
Ultragenyx Pharmaceutical Inc. 67.67 67.63 to 70.84
Ultralife Corporation 5.64 5.50 to 5.86
uniQure N.V. 18.96 18.91 to 20.32
United Insurance Holdings Corp. 4.08 4.07 to 4.33
United Natural Foods, Inc. 45.18 44.47 to 45.66
United States Lime & Minerals, Inc. 125.50 124.31 to 126.01
Uniti Group Inc. 12.70 12.36 to 12.79
Unity Biotechnology, Inc. 1.30 1.29 to 1.60
Universal Display Corporation 151.42 151.12 to 162.46
Universal Electronics Inc. 37.23 37.16 to 38.97
Universal Forest Products, Inc. 84.97 84.83 to 87.60
Universal Logistics Holdings, Inc. 18.03 17.53 to 18.31
Upwork Inc. 26.39 26.32 to 28.28
Urban Outfitters, Inc. 28.05 27.31 to 28.58
UroGen Pharma Ltd. 8.04 7.65 to 8.54
US Ecology, Inc. 30.49 30.41 to 31.32
Utah Medical Products, Inc. 92.30 90.22 to 93.13
Uxin Limited 1.33 1.21 to 1.35
Vaccinex, Inc. 1.11 1.07 to 1.14
Valley National Bancorp 25.19 25.19 to 25.48
Valley National Bancorp 27.70 27.56 to 28.24
Vanda Pharmaceuticals Inc. 14.18 14.13 to 14.86
VanEck Vectors Biotech ETF 167.17 167.00 to 170.45
Vanguard Emerging Markets Government Bond ETF 74.25 74.08 to 74.52
Vanguard Global ex-U.S. Real Estate ETF 52.76 52.60 to 53.47
Vanguard Intermediate-Term Corporate Bond ETF 90.40 90.40 to 90.71
Vanguard Intermediate-Term Treasury ETF 65.20 65.20 to 65.37
Vanguard International Dividend Appreciation ETF 81.82 81.65 to 82.13
Vanguard Long-Term Corporate Bond ETF 100.78 100.75 to 101.48
Vanguard Long-Treasury ETF 84.78 84.73 to 85.45
Vanguard Mortgage-Backed Securities ETF 51.76 51.76 to 51.98
Vanguard Russell 1000 ETF 209.35 208.78 to 211.09
Vanguard Russell 1000 Growth ETF 72.45 72.27 to 73.35
Vanguard Russell 2000 ETF 83.79 83.70 to 85.67
Vanguard Russell 2000 Growth ETF 189.34 189.34 to 194.79
Vanguard Russell 2000 Value ETF 142.53 142.30 to 145.32
Vanguard Russell 3000 ETF 205.92 205.70 to 207.57
Vanguard Short-Term Corporate Bond ETF 80.47 80.46 to 80.58
Vanguard Short-Term Inflation-Protected Securities Index Fund 50.96 50.96 to 51.02
Vanguard Short-Term Treasury ETF 60.48 60.47 to 60.52
Vanguard Total Bond Market ETF 82.79 82.79 to 83.08
Vanguard Total Corporate Bond ETF 88.00 87.99 to 88.36
Vanguard Total International Bond ETF 54.50 54.46 to 54.61
Vanguard Total World Bond ETF 77.12 77.10 to 77.30
Varex Imaging Corporation 28.17 28.11 to 28.77
Varonis Systems, Inc. 37.16 37.07 to 38.96
Vascular Biogenics Ltd. 1.58 1.55 to 1.81
Vaxart, Inc. 5.46 5.45 to 5.80
VBI Vaccines, Inc. 1.87 1.87 to 2.01
VectoIQ Acquisition Corp. 9.90 9.90 to 9.90
VectoIQ Acquisition Corp. 0.78 0.71 to 0.78
VEON Ltd. 1.52 1.46 to 1.57
Vera Bradley, Inc. 8.16 8.14 to 8.30
Veracyte, Inc. 27.79 27.67 to 30.37
Verastem, Inc. 1.65 1.62 to 1.84
Vericel Corporation 34.96 34.06 to 35.99
VeriSign, Inc. 220.10 218.50 to 223.34
Verisk Analytics, Inc. 198.45 193.31 to 199.14
Veritone, Inc. 17.15 16.93 to 18.14
Verra Mobility Corporation 14.77 14.58 to 14.98
Verrica Pharmaceuticals Inc. 8.01 7.83 to 8.62
Veru Inc. 5.52 5.51 to 5.85
ViaSat, Inc. 45.23 44.65 to 45.61
Viavi Solutions Inc. 16.70 16.55 to 16.86
Vicor Corporation 102.39 102.16 to 106.88
Victory Capital Holdings, Inc. 32.74 32.48 to 34.01
VictoryShares Developed Enhanced Volatility Wtd ETF 33.79 33.71 to 33.97
VictoryShares Dividend Accelerator ETF 45.79 45.57 to 45.99
VictoryShares US 500 Enhanced Volatility Wtd ETF 74.73 74.55 to 75.21
VictoryShares US 500 Volatility Wtd ETF 74.69 74.52 to 75.43
VictoryShares US Discovery Enhanced Volatility Wtd ETF 62.85 62.81 to 63.52
VictoryShares US Multi-Factor Minimum Volatility ETF 40.84 40.76 to 41.01
VictoryShares US Small Cap Volatility Wtd ETF 67.07 67.07 to 67.34
ViewRay, Inc. 4.57 4.54 to 4.76
Viking Therapeutics, Inc. 4.04 3.96 to 4.21
Village Bank and Trust Financial Corp. 56.45 55.31 to 58.85
Village Farms International, Inc. 5.85 5.85 to 5.96
Village Super Market, Inc. 22.03 21.84 to 22.56
Viomi Technology Co., Ltd 2.10 2.08 to 2.15
VirTra, Inc. 6.56 6.39 to 6.64
Virtus Investment Partners, Inc. 283.33 279.44 to 285.77
VistaGen Therapeutics, Inc. 1.60 1.60 to 1.75
Viveve Medical, Inc. 1.11 1.10 to 1.13
VivoPower International PLC 2.46 2.40 to 2.53
VSE Corporation 55.90 55.90 to 57.28
vTv Therapeutics Inc. 0.84 0.83 to 0.88
Vuzix Corporation 7.13 7.10 to 7.59
Waitr Holdings Inc. 0.59 0.59 to 0.63
Waterstone Financial, Inc. 20.95 20.92 to 21.15
WAVE Life Sciences Ltd. 2.50 2.46 to 2.65
Wayside Technology Group, Inc. 32.01 32.00 to 32.92
WD-40 Company 231.70 230.68 to 253.14
Wendy's Company (The) 22.91 22.81 to 23.29
Werner Enterprises, Inc. 46.82 45.99 to 46.91
Western Asset Short Duration Income ETF 25.62 25.59 to 25.67
Western Asset Total Return ETF 25.57 25.55 to 25.67
Westport Fuel Systems Inc 2.01 2.01 to 2.11
Wheeler Real Estate Investment Trust, Inc. 1.71 1.69 to 1.77
Wheeler Real Estate Investment Trust, Inc. 14.01 14.00 to 14.25
Wilhelmina International, Inc. 4.67 4.67 to 5.05
Willamette Valley Vineyards, Inc. 6.21 6.03 to 6.21
Willdan Group, Inc. 31.50 30.96 to 31.62
Willis Lease Finance Corporation 35.25 35.25 to 36.17
Willis Towers Watson Public Limited Company 231.56 231.26 to 235.50
WillScot Corporation 37.33 37.25 to 38.11
Wingstop Inc. 145.19 145.08 to 153.34
Winmark Corporation 219.10 219.10 to 225.50
Wintrust Financial Corporation 27.25 27.12 to 27.60
WisdomTree Emerging Markets Corporate Bond Fund 72.31 72.14 to 72.55
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.60 46.54 to 46.73
WisdomTree Japan Hedged SmallCap Equity Fund 42.76 42.62 to 42.76
WisdomTree U.S. Quality Dividend Growth Fund 64.27 64.14 to 64.71
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.68 46.61 to 47.53
Wix.com Ltd. 131.46 130.80 to 139.33
Workday, Inc. 245.86 243.95 to 252.69
Workhorse Group, Inc. 3.66 3.65 to 3.88
World Acceptance Corporation 218.00 214.09 to 221.91
XBiotech Inc. 11.05 11.04 to 11.44
Xcel Brands, Inc 1.15 1.11 to 1.15
Xencor, Inc. 35.09 34.98 to 37.07
Xenetic Biosciences, Inc. 1.17 1.15 to 1.24
Xeris Pharmaceuticals, Inc. 2.25 2.14 to 2.32
Xilinx, Inc. 187.80 187.13 to 196.00
XOMA Corporation 20.90 20.65 to 22.89
Xperi Corporation 17.62 17.58 to 18.97
XpresSpa Group, Inc. 1.56 1.53 to 1.63
Xunlei Limited 1.84 1.83 to 1.89
Yandex N.V. 48.69 48.67 to 50.44
Yield10 Bioscience, Inc. 3.87 3.82 to 4.13
Y-mAbs Therapeutics, Inc. 11.06 11.02 to 12.05
Zai Lab Limited 52.54 47.55 to 54.40
Zebra Technologies Corporation 516.72 514.00 to 522.03
Zillow Group, Inc. 54.07 53.54 to 55.41
Zillow Group, Inc. 53.09 52.71 to 54.61
ZIOPHARM Oncology Inc 0.86 0.86 to 0.93
Zogenix, Inc. 15.64 15.62 to 16.86
Zscaler, Inc. 259.20 245.30 to 266.46
Zumiez Inc. 42.74 42.20 to 43.29
Zynerba Pharmaceuticals, Inc. 2.45 2.42 to 2.60
Zynex, Inc. 8.44 8.05 to 8.54
3D Systems Corporation 18.92 18.90 to 19.85
A.O Smith Corporation 80.66 78.77 to 80.95
A10 Networks, Inc. 14.46 14.07 to 14.61
AAC Holdings, Inc. 9.73 9.70 to 9.75
Aaron's, Inc. 22.01 21.96 to 23.01
ABB Ltd 36.62 36.46 to 36.76
Abbott Laboratories 126.57 125.55 to 127.93
Aberdeen Global Premier Properties Fund 6.48 6.45 to 6.52
Aberdeen Japan Equity Fund, Inc. 8.02 7.96 to 8.11
Accenture plc 348.28 344.97 to 351.02
Acuity Brands, Inc. 207.29 203.11 to 209.67
Acushnet Holdings Corp. 47.91 47.40 to 49.48
Adams Diversified Equity Fund, Inc. 18.71 18.65 to 18.95
Adecoagro S.A. 7.29 7.28 to 7.48
ADT Inc. 7.82 7.70 to 8.22
Adtalem Global Education Inc. 29.37 29.28 to 29.84
Advanced Drainage Systems, Inc. 117.02 116.16 to 118.53
AdvanSix Inc. 44.42 44.04 to 45.39
Advent Claymore Convertible Securities and Income Fund 17.40 17.32 to 17.65
AECOM 72.66 71.17 to 73.07
Aerohive Networks, Inc. 2.18 2.15 to 2.31
Aerojet Rocketdyne Holdings, Inc. 42.93 42.50 to 43.75
Affiliated Managers Group, Inc. 152.54 152.24 to 155.01
AG Mortgage Investment Trust, Inc. 10.09 10.01 to 10.19
Agilent Technologies, Inc. 140.47 140.34 to 143.24
Agnico Eagle Mines Limited 50.30 50.25 to 51.50
Agree Realty Corporation 67.10 66.99 to 67.78
Air Lease Corporation 43.80 43.42 to 44.16
Air Products and Chemicals, Inc. 286.60 284.24 to 288.92
Alamos Gold Inc. 6.65 6.62 to 6.96
Albany International Corporation 86.79 86.37 to 88.82
Albemarle Corporation 226.30 224.32 to 232.27
Alexander & Baldwin, Inc. 23.74 23.55 to 24.24
Alexander's, Inc. 259.38 256.14 to 265.38
Alexandria Real Estate Equities, Inc. 207.39 206.44 to 209.92
Algonquin Power & Utilities Corp. 14.05 13.80 to 14.10
Algonquin Power & Utilities Corp. 26.35 26.35 to 26.51
Allegion plc 123.89 122.12 to 124.52
Allete, Inc. 63.65 63.59 to 65.68
Alliance National Municipal Income Fund Inc 13.91 13.85 to 14.21
Alliance World Dollar Government Fund II 11.72 11.70 to 11.83
AllianzGI Convertible & Income Fund 5.50 5.45 to 5.53
AllianzGI Convertible & Income Fund II 4.83 4.78 to 4.85
AllianzGI Equity & Convertible Income Fund 28.01 28.00 to 28.64
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.10 15.07 to 15.41
Alteryx, Inc. 56.74 56.16 to 58.40
Altice USA, Inc. 14.82 14.70 to 15.44
Ambev S.A. 2.61 2.60 to 2.65
AMC Entertainment Holdings, Inc. 18.84 17.80 to 19.89
Ameresco, Inc. 52.69 52.58 to 55.83
America Movil, S.A.B. de C.V. 19.92 19.86 to 20.34
American Campus Communities Inc 55.07 54.82 to 55.61
American Eagle Outfitters, Inc. 23.17 22.88 to 23.91
American Financial Group, Inc. 132.32 132.06 to 135.80
American Financial Group, Inc. 26.03 26.03 to 26.20
American Homes 4 Rent 41.53 41.17 to 41.76
American States Water Company 91.81 91.54 to 93.12
American Tower Corporation (REIT) 250.23 247.78 to 250.97
American Water Works 162.01 159.71 to 163.73
Americold Realty Trust 29.50 29.05 to 30.00
AMN Healthcare Services Inc 107.24 106.72 to 108.64
Amneal Pharmaceuticals, Inc. 4.50 4.50 to 4.62
Amphenol Corporation 79.85 79.38 to 80.74
AMREP Corporation 14.62 14.34 to 15.05
AMTEK, Inc. 139.56 137.35 to 140.13
AngloGold Ashanti Limited 18.52 18.46 to 19.36
Annaly Capital Management Inc 7.84 7.83 to 7.94
Anthem, Inc. 448.09 444.02 to 450.45
Aon plc 272.68 267.06 to 274.37
Apartment Investment and Management Company 7.22 7.13 to 7.32
Apollo Global Management, LLC 67.65 67.04 to 68.67
Applied Industrial Technologies, Inc. 97.77 97.25 to 100.46
Aptiv PLC 149.56 147.73 to 151.67
Aramark 35.32 35.20 to 36.55
Arcos Dorados Holdings Inc. 5.41 5.39 to 5.50
Arcus Biosciences, Inc. 34.36 34.25 to 35.48
Ardmore Shipping Corporation 3.48 3.41 to 3.53
Ares Management Corporation 75.86 75.14 to 76.41
Arista Networks, Inc. 127.09 126.20 to 128.76
Arlington Asset Investment Corp 26.97 26.88 to 28.03
Arlo Technologies, Inc. 9.19 9.17 to 9.55
Armada Hoffler Properties, Inc. 14.29 14.23 to 14.45
ARMOUR Residential REIT, Inc. 9.66 9.62 to 9.87
Armstrong World Industries Inc 105.67 105.09 to 106.99
Arthur J. Gallagher & Co. 155.58 153.52 to 157.30
Artisan Partners Asset Management Inc. 44.61 44.44 to 46.71
Asbury Automotive Group Inc 168.27 165.60 to 172.31
ASGN Incorporated 114.78 113.65 to 116.91
Ashland Global Holdings Inc. 102.33 101.17 to 104.73
Aspen Aerogels, Inc. 36.63 36.47 to 38.50
Assurant, Inc. 152.64 152.48 to 154.92
AT&T Inc. 25.52 25.47 to 25.65
AT&T Inc. 26.09 26.09 to 26.26
Atkore International Group Inc. 100.74 99.57 to 102.19
Aurora Cannabis Inc. 5.11 5.11 to 5.50
AutoNation, Inc. 109.52 108.35 to 113.07
AutoZone, Inc. 1967.56 1953.60 to 2012.76
Avalara, Inc. 103.74 103.34 to 108.72
AvalonBay Communities, Inc. 247.98 244.31 to 249.40
Avangrid, Inc. 47.29 47.08 to 48.09
Avanos Medical, Inc. 31.66 31.59 to 32.71
Avery Dennison Corporation 206.87 203.80 to 208.47
Axalta Coating Systems Ltd. 31.91 31.13 to 32.12
Azure Power Global Limited 15.71 15.37 to 16.07
AZZ Inc. 50.28 50.18 to 51.17
Babcock 7.82 7.73 to 7.92
Badger Meter, Inc. 91.65 91.06 to 93.72
BalckRock Taxable Municipal Bond Trust 23.76 23.70 to 24.34
Ball Corporation 89.55 88.22 to 90.29
Barnes & Noble Education, Inc 6.09 6.00 to 6.24
Bausch Health Companies Inc. 26.60 26.24 to 27.23
Baxter International Inc. 85.86 85.18 to 86.33
Beazer Homes USA, Inc. 20.33 20.15 to 21.58
Benchmark Electronics, Inc. 25.93 25.88 to 26.65
Best Buy Co., Inc. 98.64 96.34 to 98.89
Big Lots, Inc. 42.36 41.80 to 43.41
Biglari Holdings Inc. 128.15 127.60 to 132.99
Biglari Holdings Inc. 644.15 644.00 to 669.50
Biohaven Pharmaceutical Holding Company Ltd. 118.00 116.20 to 120.71
Bio-Rad Laboratories, Inc. 599.80 597.78 to 621.17
BJ's Wholesale Club Holdings, Inc. 59.99 59.31 to 60.55
Black Hills Corporation 67.73 67.01 to 68.70
Black Knight, Inc. 74.57 73.30 to 75.42
BlackBerry Limited 9.09 8.85 to 9.29
BlackRock California Municipal Income Trust 13.78 13.77 to 14.03
Blackrock Capital and Income Strategies Fund Inc 21.02 20.99 to 21.40
Blackrock Core Bond Trust 14.85 14.83 to 15.54
Blackrock Corporate High Yield Fund, Inc. 11.74 11.71 to 11.90
BlackRock Credit Allocation Income Trust 13.92 13.90 to 14.20
Blackrock Debt Strategies Fund, Inc. 11.50 11.45 to 11.55
Blackrock Enhanced Government Fund, Inc 12.07 12.03 to 12.21
Blackrock Global 11.93 11.92 to 12.17
Blackrock Health Sciences Trust 45.26 45.25 to 45.60
BlackRock Income Trust Inc. (The) 5.53 5.53 to 5.59
BlackRock Investment Quality Municipal Trust Inc. (The) 16.98 16.94 to 17.74
BlackRock Long-Term Municipal Advantage Trust 13.05 13.05 to 13.30
BlackRock Multi-Sector Income Trust 17.36 17.34 to 17.53
Blackrock Muni Intermediate Duration Fund Inc 14.42 14.38 to 14.65
Blackrock MuniAssets Fund, Inc. 14.44 14.36 to 14.55
Blackrock Municipal Income Quality Trust 14.45 14.40 to 14.78
BlackRock Municipal Income Trust 14.65 14.60 to 14.85
BlackRock Municipal Income Trust II 14.43 14.43 to 14.81
BlackRock Municipal Target Term Trust Inc. (The) 25.10 24.84 to 25.44
Blackrock MuniHoldings California Quality Fund, Inc. 14.72 14.67 to 15.02
Blackrock MuniHoldings Fund, Inc. 15.56 15.55 to 16.10
Blackrock MuniHoldings Investment Quality Fund 13.73 13.69 to 14.04
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.64 14.63 to 14.83
Blackrock MuniHoldings New York Quality Fund, Inc. 13.52 13.52 to 13.98
Blackrock MuniHoldings Quality Fund II, Inc. 12.98 12.89 to 13.31
Blackrock MuniVest Fund II, Inc. 15.27 15.20 to 15.44
Blackrock MuniYield California Fund, Inc. 14.29 14.27 to 14.50
Blackrock MuniYield California Insured Fund, Inc. 14.95 14.93 to 15.31
Blackrock MuniYield Fund, Inc. 13.78 13.75 to 14.13
Blackrock MuniYield Michigan Quality Fund, Inc. 14.63 14.61 to 14.88
Blackrock MuniYield New Jersey Fund, Inc. 14.58 14.58 to 14.84
Blackrock MuniYield New York Quality Fund, Inc. 13.69 13.67 to 13.91
Blackrock MuniYield Pennsylvania Quality Fund 15.14 15.14 to 15.58
Blackrock MuniYield Quality Fund II, Inc. 13.62 13.58 to 13.95
Blackrock MuniYield Quality Fund III, Inc. 13.75 13.73 to 14.09
Blackrock MuniYield Quality Fund, Inc. 15.00 15.00 to 15.29
BlackRock New York Investment Quality Municipal Trust Inc. (Th 14.05 14.05 to 14.65
BlackRock Science and Technology Trust 45.61 45.55 to 47.20
BlackRock Utility, Infrastructure & Power Opportun 25.64 25.50 to 26.15
BlackRock, Inc. 832.00 824.19 to 839.95
Blackstone GSO Senior Floating Rate Term Fund 16.10 16.10 to 16.43
Bloom Energy Corporation 17.04 17.03 to 17.66
BlueLinx Holdings Inc. 76.27 76.04 to 80.35
Boise Cascade, L.L.C. 67.28 67.14 to 70.09
Boot Barn Holdings, Inc. 105.57 103.20 to 107.80
Boston Beer Company, Inc. (The) 444.73 435.56 to 452.28
Box, Inc. 25.87 25.47 to 26.27
Boyd Gaming Corporation 59.59 59.50 to 60.90
Brady Corporation 53.22 53.00 to 53.59
Braskem S.A. 17.52 17.15 to 17.86
Bright Scholar Education Holdings Limited 1.02 0.98 to 1.04
BrightSphere Investment Group plc 23.87 23.59 to 24.11
BrightView Holdings, Inc. 13.86 13.84 to 14.04
Brinker International, Inc. 34.20 34.07 to 35.97
Broadridge Financial Solutions, Inc. 159.92 156.42 to 160.02
Brookfield Asset Management Inc 55.56 55.27 to 56.76
Brookfield Business Partners L.P. 45.21 44.50 to 45.88
Brookfield Renewable Partners L.P. 32.64 32.57 to 33.43
Brown & Brown, Inc. 65.96 65.52 to 66.81
Brown Forman Corporation 61.36 61.04 to 62.64
Brown Forman Corporation 66.53 66.14 to 67.56
BRT Apartments Corp. 21.10 20.86 to 21.40
Brunswick Corporation 93.95 93.75 to 98.79
Buckle, Inc. (The) 36.37 35.11 to 36.86
Build-A-Bear Workshop, Inc. 18.00 17.30 to 18.83
Burlington Stores, Inc. 219.08 217.64 to 226.44
CABCO Series 2004-101 Trust 25.36 25.33 to 25.61
Cable One, Inc. 1564.88 1527.82 to 1573.97
California Water Service Group Holding 61.97 61.46 to 62.61
Calix, Inc 50.75 50.66 to 53.37
Callaway Golf Company 24.37 24.34 to 25.80
Camden Property Trust 164.67 162.02 to 165.48
Cameco Corporation 21.58 21.53 to 22.52
Camping World Holdings, Inc. 36.13 35.72 to 36.99
Canada Goose Holdings Inc. 31.85 31.59 to 32.47
Canadian National Railway Company 121.55 120.32 to 124.24
Cannae Holdings, Inc. 31.11 30.90 to 31.88
Canon, Inc. 23.98 23.95 to 24.18
Canopy Growth Corporation 7.78 7.76 to 8.30
Capri Holdings Limited 57.08 56.50 to 57.70
Carlisle Companies Incorporated 232.26 231.27 to 235.18
CarMax Inc 110.40 108.86 to 112.09
Carriage Services, Inc. 55.72 55.61 to 57.80
Cars.com Inc. 15.68 15.64 to 16.73
Carter's, Inc. 93.30 93.11 to 95.68
Carvana Co. 162.09 148.22 to 169.89
Catalent, Inc. 103.93 103.74 to 106.96
CatchMark Timber Trust, Inc. 8.57 8.51 to 8.66
Cato Corporation (The) 16.76 16.25 to 16.96
CBRE Clarion Global Real Estate Income Fund 9.24 9.20 to 9.36
CBRE Group, Inc. 101.41 101.01 to 102.67
Cedar Fair, L.P. 45.86 45.50 to 46.49
Centene Corporation 78.69 78.52 to 79.95
CenterPoint Energy, Inc. 27.34 27.13 to 27.60
Centrais Electricas Brasileiras S.A.- Eletrobras 5.61 5.54 to 5.68
Century Communities, Inc. 68.94 68.69 to 72.06
Ceridian HCM Holding Inc. 79.98 79.25 to 82.32
CF Industries Holdings, Inc. 68.25 66.29 to 68.48
ChannelAdvisor Corporation 21.51 21.41 to 22.13
Charles River Laboratories International, Inc. 340.23 337.26 to 350.58
Chegg, Inc. 27.51 27.38 to 29.06
Chemed Corp. 478.86 472.34 to 483.56
Cherry Hill Mortgage Investment Corporation 8.33 8.28 to 8.39
Chesapeake Utilities Corporation 133.65 132.55 to 135.70
Chico's FAS, Inc. 4.73 4.51 to 4.83
Chimera Investment Corporation 14.45 14.44 to 14.75
China Fund, Inc. (The) 18.50 18.32 to 18.58
China Green Agriculture, Inc. 8.75 8.55 to 8.86
China Online Education Group 1.10 1.05 to 1.13
Chipotle Mexican Grill, Inc. 1477.75 1469.00 to 1507.00
Choice Hotels International, Inc. 145.50 144.32 to 149.77
Ciena Corporation 70.00 69.90 to 71.12
Ciner Resources LP 16.62 16.62 to 17.00
CIRCOR International, Inc. 23.84 23.41 to 24.22
Citigroup Inc. 15.79 15.77 to 16.02
Citizens, Inc. 4.87 4.81 to 5.09
City Office REIT, Inc. 19.38 19.30 to 19.74
Clean Harbors, Inc. 95.09 94.39 to 95.79
Clear Channel Outdoor Holdings, Inc. 3.18 3.16 to 3.24
Clearwater Paper Corporation 35.28 34.61 to 36.26
Clearway Energy, Inc. 32.67 32.38 to 33.08
Cleveland-Cliffs Inc. 20.59 20.40 to 21.76
CMS Energy Corporation 63.18 62.20 to 63.60
CMS Energy Corporation 26.47 26.47 to 26.65
CNFinance Holdings Limited 3.25 3.12 to 3.69
CNH Industrial N.V. 16.33 16.23 to 16.45
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.99 13.81 to 14.11
Cohen & Steers Inc 86.68 85.84 to 87.30
Cohen & Steers Infrastructure Fund, Inc 27.24 27.15 to 27.55
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 25.23 25.16 to 26.14
Cohen & Steers Quality Income Realty Fund Inc 16.80 16.62 to 16.93
Cohen & Steers REIT and Preferred and Income Fund, 28.08 27.96 to 28.27
Cohen & Steers Select Preferred and Income Fund, Inc. 25.15 25.08 to 25.63
Cohen & Steers Total Return Realty Fund, Inc. 16.13 16.13 to 16.43
Colfax Corporation 44.11 43.90 to 44.54
Colfax Corporation 177.71 176.46 to 194.46
Colgate-Palmolive Company 83.12 81.98 to 83.17
Colonial High Income Municipal Trust 4.74 4.74 to 4.85
Colonial Intermediate High Income Fund 2.58 2.58 to 2.61
Colonial Investment Grade Municipal Trust 9.46 9.44 to 9.61
Colonial Municipal Income Trust 4.26 4.26 to 4.37
Columbia Seligman Premium Technology Growth Fund, Inc 34.44 34.40 to 35.86
Comcast Corporation 62.50 61.77 to 63.49
Comfort Systems USA, Inc. 93.19 92.33 to 96.19
Community Healthcare Trust Incorporated 45.72 45.34 to 46.84
Comp En De Mn Cemig ADS 2.31 2.31 to 2.38
Companhia Brasileira de Distribuicao 3.56 3.51 to 3.65
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 6.27 6.26 to 6.47
Compass Diversified Holdings 26.80 26.69 to 27.17
Concord Medical Services Holdings Limited 1.91 1.91 to 2.04
Conduent Incorporated 5.22 5.19 to 5.59
Consolidated Edison Inc 81.99 81.35 to 82.94
Constellation Brands Inc 243.44 243.37 to 247.51
Container Store (The) 10.17 10.17 to 10.50
CooTek (Cayman) Inc. 0.36 0.35 to 0.41
Corning Incorporated 36.65 36.49 to 37.17
Corporacion America Airports SA 5.70 5.01 to 5.88
Corporate Office Properties Trust 27.55 27.43 to 27.88
Coty Inc. 8.64 8.55 to 8.93
Crown Castle International Corporation 184.00 181.29 to 184.77
CryoLife, Inc. 18.22 18.14 to 18.91
CTS Corporation 35.28 35.22 to 35.70
CubeSmart 50.12 50.00 to 50.84
Culp, Inc. 9.12 9.04 to 9.17
CURO Group Holdings Corp. 15.97 15.65 to 16.81
Cushman & Wakefield plc 21.42 21.25 to 21.74
Cypress Energy Partners, L.P. 1.12 1.07 to 1.14
D.R. Horton, Inc. 93.42 93.11 to 97.47
Danaher Corporation 288.40 285.28 to 290.21
Darden Restaurants, Inc. 139.37 139.10 to 142.10
Deckers Outdoor Corporation 322.79 320.23 to 326.69
Delek Logistics Partners, L.P. 42.38 41.81 to 43.52
DHI Group, Inc. 5.37 5.36 to 5.58
Diageo plc 203.00 201.33 to 203.84
Digital Realty Trust, Inc. 155.87 153.44 to 156.59
Dillard's, Inc. 239.05 238.65 to 252.47
Dillard's, Inc. 25.91 25.75 to 26.20
Dine Brands Global, Inc. 69.49 69.11 to 72.33
Dolby Laboratories 90.89 90.86 to 92.00
Dollar General Corporation 213.11 208.40 to 216.30
Domino's Pizza Inc 466.46 460.67 to 469.26
Donaldson Company, Inc. 57.74 57.44 to 58.59
Donnelley Financial Solutions, Inc. 38.19 37.97 to 39.66
DoubleLine Income Solutions Fund 15.90 15.78 to 15.93
DoubleLine Opportunistic Credit Fund 18.56 18.52 to 18.78
Douglas Dynamics, Inc. 37.63 37.18 to 38.30
Dr. Reddy's Laboratories Ltd 62.77 62.40 to 63.22
DRDGOLD Limited 8.01 7.91 to 8.28
Dreyfus Municipal Bond Infrastructure Fund, Inc. 13.85 13.84 to 14.15
Dreyfus Strategic Municipal Bond Fund, Inc. 7.83 7.83 to 7.99
Dreyfus Strategic Municipals, Inc. 8.00 7.98 to 8.12
Drive Shack Inc. 1.44 1.42 to 1.53
Ducommun Incorporated 44.27 43.99 to 45.10
Duff & Phelps Utilities Tax-Free Income, Inc. 13.73 13.58 to 14.20
Duke Energy Corporation 101.87 101.74 to 103.75
Duke Energy Corporation 26.27 26.27 to 26.50
Duke Realty Corporation 59.06 58.28 to 59.21
e.l.f. Beauty, Inc. 28.10 28.01 to 29.32
Eagle Materials Inc 154.80 153.58 to 156.60
Eagle Point Credit Company Inc. 25.14 25.12 to 25.23
Eagle Point Credit Company Inc. 25.21 25.20 to 25.25
Eagle Point Credit Company Inc. 25.15 25.15 to 25.20
Easterly Government Properties, Inc. 22.29 22.22 to 22.64
EastGroup Properties, Inc. 204.20 203.10 to 206.48
Eastman Kodak Company 4.32 4.30 to 4.53
Eaton Corporation, PLC 166.63 164.69 to 169.17
Eaton Vance Corporation 16.13 16.12 to 16.32
Eaton Vance Enhance Equity Income Fund 19.75 19.70 to 19.92
Eaton Vance Enhanced Equity Income Fund II 22.29 22.25 to 22.88
Eaton Vance Floating Rate Income Trust 14.65 14.60 to 14.86
Eaton Vance Municipal Income 2028 Term Trust 20.86 20.79 to 21.29
Eaton Vance Municipal Income Trust 21.38 21.35 to 21.63
Eaton Vance Municipal Income Trust 12.85 12.85 to 13.20
Eaton Vance Risk-Managed Diversified Equity Income Fund 10.40 10.35 to 10.52
Eaton Vance Senior Floating-Rate Fund 14.13 14.06 to 14.48
Eaton Vance Tax-Advantaged Global Dividend Income Fund 22.07 22.02 to 22.30
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.49 14.48 to 14.64
Ecolab Inc. 213.40 211.03 to 215.13
Edison International 63.75 62.67 to 64.26
Edwards Lifesciences Corporation 115.83 114.17 to 116.52
Elanco Animal Health Incorporated 26.81 26.42 to 27.05
Elastic N.V. 90.13 89.95 to 94.70
Elevate Credit, Inc. 2.83 2.79 to 2.97
Eli Lilly and Company 247.07 242.09 to 248.52
Embraer S.A. 15.19 14.96 to 15.58
EMCOR Group, Inc. 120.63 120.52 to 124.05
Emerald Expositions Events, Inc. 3.28 3.27 to 3.47
Employers Holdings Inc 40.78 40.40 to 41.48
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 5.00 4.90 to 5.18
Enbridge Inc 26.41 26.34 to 26.52
Encompass Health Corporation 61.63 61.50 to 65.41
Endava plc 122.69 121.80 to 128.00
Ennis, Inc. 19.23 19.13 to 19.40
Entergy Corporation 109.84 108.12 to 111.22
Entergy New Orleans, LLC 25.33 25.26 to 25.36
Entravision Communications Corporation 5.97 5.95 to 6.18
Envestnet, Inc 74.53 74.17 to 75.42
EPAM Systems, Inc. 505.95 504.02 to 531.26
Equifax, Inc. 240.66 238.03 to 247.75
Equity Lifestyle Properties, Inc. 79.98 79.34 to 80.36
Essential Properties Realty Trust, Inc. 27.15 27.10 to 27.43
Essex Property Trust, Inc. 342.72 336.69 to 344.53
Estee Lauder Companies, Inc. (The) 310.95 309.42 to 317.15
European Equity Fund, Inc. (The) 10.46 10.34 to 10.61
Eventbrite, Inc. 15.52 15.35 to 16.21
Evercore Inc. 125.71 125.20 to 131.93
Evergy, Inc. 64.52 64.03 to 65.80
Everi Holdings Inc. 19.84 19.72 to 20.33
Eversource Energy 86.80 84.92 to 87.10
Evertec, Inc. 46.60 46.23 to 47.50
Evolent Health, Inc 23.92 23.91 to 25.09
Evoqua Water Technologies Corp. 38.31 37.35 to 38.88
Extra Space Storage Inc 200.21 197.72 to 201.86
Fabrinet 113.96 113.78 to 117.05
FactSet Research Systems Inc. 428.71 421.51 to 431.81
Far Point Acquisition Corporation 9.96 9.94 to 9.97
Farfetch Limited 25.43 25.26 to 27.36
Federal Realty Investment Trust 130.02 129.07 to 132.27
Federal Signal Corporation 41.20 40.65 to 41.75
Federated Premier Municipal Income Fund 14.19 14.19 to 14.50
FedEx Corporation 253.33 250.25 to 254.24
Ferrari N.V. 236.65 236.20 to 239.74
Ferro Corporation 21.58 21.57 to 21.69
First Industrial Realty Trust, Inc. 61.84 61.49 to 62.10
First Majestic Silver Corp. 10.54 10.44 to 10.96
FIRST REPUBLIC BANK 179.94 179.46 to 192.15
First Trust 21.18 20.86 to 21.32
First Trust High Income Long Short Fund 14.92 14.90 to 15.17
First Trust Intermediate Duration Preferred & Income Fund 23.97 23.85 to 24.31
First Trust/Aberdeen Emerging Opportunity Fund 13.10 13.05 to 13.13
First Trust/Aberdeen Global Opportunity Income Fund 9.49 9.36 to 9.54
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 27.17 27.12 to 27.30
Flaherty & Crumrine Preferred Income Fund Incorporated 16.67 16.57 to 16.80
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.20 12.20 to 12.37
Flaherty & Crumrine Preferred Securities Income Fund Inc 21.40 21.35 to 21.51
Flaherty & Crumrine Total Return Fund Inc 22.26 22.25 to 22.45
Floor & Decor Holdings, Inc. 103.11 102.00 to 104.10
Fluor Corporation 22.74 22.45 to 22.96
Forestar Group Inc 18.70 18.57 to 19.14
Fortis Inc. 46.46 46.11 to 46.64
Fortive Corporation 72.76 70.98 to 73.20
Fortuna Silver Mines Inc. 3.64 3.62 to 3.78
Fortune Brands Home & Security, Inc. 98.37 97.87 to 100.68
Four Corners Property Trust, Inc. 27.79 27.59 to 28.00
Four Seasons Education (Cayman) Inc. 0.66 0.64 to 0.72
Franco-Nevada Corporation 130.08 128.98 to 132.11
FTI Consulting, Inc. 150.05 147.90 to 151.44
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.25 6.25 to 6.39
Gabelli Dividend 26.17 26.13 to 26.80
Gabelli Global Small and Mid Cap Value Trust (The) 15.49 15.49 to 15.68
Gabelli Utility Trust (The) 8.07 8.05 to 8.10
Gamco Investors, Inc. 23.06 23.06 to 23.94
Gamestop Corporation 108.91 104.40 to 113.75
Gap, Inc. (The) 17.04 16.85 to 17.23
Garrett Motion Inc. 7.46 7.40 to 7.52
Gartner, Inc. 278.05 277.75 to 282.46
GATX Corporation 100.65 99.94 to 102.04
Generac Holdlings Inc. 294.90 293.52 to 302.55
General American Investors, Inc. 42.50 42.41 to 42.78
Genesco Inc. 61.09 60.80 to 63.29
Genie Energy Ltd. 5.35 5.20 to 5.38
Genpact Limited 51.12 50.58 to 51.26
Genuine Parts Company 136.57 134.46 to 137.69
Geo Group Inc (The) 7.61 7.59 to 7.87
Getty Realty Corporation 31.30 31.25 to 31.66
Global Medical REIT Inc. 17.10 16.96 to 17.29
Global Net Lease, Inc. 14.82 14.80 to 15.14
Globant S.A. 238.58 238.35 to 248.62
Globus Medical, Inc. 70.78 70.46 to 72.73
GMS Inc. 52.78 52.61 to 54.63
GoDaddy Inc. 75.04 74.67 to 76.42
Gold Fields Limited 9.84 9.76 to 10.31
Goldman Sachs Group, Inc. (The) 354.40 347.23 to 361.57
Gorman-Rupp Company (The) 41.18 40.81 to 41.67
Graco Inc. 73.58 73.06 to 74.64
GrafTech International Ltd. 11.47 11.37 to 11.67
Granite Construction Incorporated 37.07 36.77 to 38.24
Graphic Packaging Holding Company 18.90 18.51 to 19.05
Great Ajax Corp. 13.00 12.88 to 13.20
Great Ajax Corp. 25.52 25.52 to 25.68
Green Dot Corporation 33.54 33.50 to 34.35
Greenbrier Companies, Inc. (The) 42.14 41.98 to 43.28
GreenTree Hospitality Group Ltd. 6.75 6.69 to 7.13
Griffon Corporation 24.66 24.62 to 25.33
Group 1 Automotive, Inc. 182.57 179.87 to 187.38
Grupo Supervielle S.A. 1.86 1.85 to 1.92
Guess?, Inc. 22.26 21.80 to 22.59
Guggenheim Taxable Municipal Managed Duration Trst 22.03 22.02 to 22.60
Guidewire Software, Inc. 101.66 100.91 to 103.38
H&R Block, Inc. 22.22 21.99 to 22.39
H. B. Fuller Company 76.01 74.65 to 76.64
Haemonetics Corporation 51.55 50.31 to 52.72
Hamilton Beach Brands Holding Company 13.14 12.80 to 13.59
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 42.15 42.08 to 45.52
Harley-Davidson, Inc. 35.87 35.66 to 37.85
Harmony Gold Mining Company Limited 3.61 3.59 to 3.69
Harte-Hanks, Inc. 7.37 7.37 to 7.85
Hartford Financial Services Group, Inc. (The) 25.47 25.45 to 25.50
Haverty Furniture Companies, Inc. 29.99 29.80 to 30.31
HCA Healthcare, Inc. 248.73 247.66 to 255.57
HCI Group, Inc. 66.43 66.00 to 70.30
HCP, Inc. 64.50 63.31 to 66.05
Healthcare Realty Trust Incorporated 31.17 30.98 to 31.38
Healthcare Trust of America, Inc. 32.33 32.23 to 32.71
Heico Corporation 125.31 125.31 to 130.29
Highland Floating Rate Opportunities Fund 11.01 10.96 to 11.13
Hillenbrand Inc 49.27 48.89 to 50.31
Hilton Grand Vacations Inc. 49.35 49.34 to 51.36
Hilton Worldwide Holdings Inc. 144.52 143.78 to 146.54
Home Depot, Inc. (The) 366.72 360.03 to 368.09
Horizon Global Corporation 8.20 8.09 to 8.27
Hovnanian Enterprises Inc 109.69 108.19 to 118.67
HP Inc. 37.63 37.54 to 38.34
Huaneng Power International, Inc. 22.64 22.37 to 23.05
Hubbell Inc 199.02 197.00 to 200.46
HubSpot, Inc. 447.30 440.32 to 473.56
Humana Inc. 387.88 385.16 to 401.63
Hyatt Hotels Corporation 89.85 89.04 to 92.06
Iamgold Corporation 2.56 2.51 to 2.63
IDACORP, Inc. 108.92 108.14 to 110.11
IDEX Corporation 217.61 212.89 to 218.37
IDT Corporation 36.12 36.05 to 39.86
Imax Corporation 18.11 18.05 to 18.58
Independence Realty Trust, Inc. 23.27 23.05 to 23.52
Ingersoll-Rand plc (Ireland) 58.61 58.16 to 59.12
Innovative Industrial Properties, Inc. 205.87 202.37 to 209.83
Insight Select Income Fund 19.28 19.24 to 19.57
Insperity, Inc. 105.54 103.59 to 106.36
Inspire Medical Systems, Inc. 220.93 220.92 to 236.43
Installed Building Products, Inc. 113.87 113.68 to 117.54
Instructure, Inc. 20.79 20.73 to 22.01
Integer Holdings Corporation 81.69 80.69 to 83.35
Intercontinental Exchange Inc. 126.38 124.26 to 127.01
International Flavors & Fragrances, Inc. 141.22 140.08 to 145.00
International Game Technology 27.94 27.45 to 28.55
Intrepid Potash, Inc 42.33 41.11 to 42.98
Invesco Bond Fund 18.79 18.74 to 18.88
Invesco California Value Municipal Income Trust 12.78 12.72 to 13.13
Invesco High Income 2023 Target Term Fund 9.24 9.18 to 9.26
INVESCO MORTGAGE CAPITAL INC 2.71 2.70 to 2.82
Invesco Municipal Income Opportunities Trust 7.76 7.76 to 7.84
Invesco Municipal Opportunity Trust 12.85 12.84 to 13.17
Invesco Municipal Trust 12.43 12.37 to 12.76
Invesco Pennsylvania Value Municipal Income Trust 12.90 12.90 to 13.13
Invesco Quality Municipal Income Trust 12.41 12.41 to 12.67
Invesco Trust for Investment Grade New York Municipal 12.78 12.77 to 13.12
Invesco Trust for Investment Grade Municipals 12.77 12.75 to 13.09
Invesco Value Municipal Income Trust 15.23 15.22 to 15.69
Invitae Corporation 11.21 11.16 to 12.09
Invitation Homes Inc. 43.26 42.71 to 43.35
Ion Geophysical Corporation 0.95 0.86 to 1.07
IQVIA Holdings, Inc. 242.32 240.51 to 245.58
Iron Mountain Incorporated 44.09 43.72 to 44.52
IRSA Inversiones Y Representaciones S.A. 4.04 3.95 to 4.15
ITT Inc. 97.98 96.82 to 98.58
Ivy High Income Opportunities Fund 13.80 13.75 to 13.94
J P Morgan Chase & Co 151.27 150.54 to 155.78
J. Jill, Inc. 15.50 15.23 to 16.72
James Hardie Industries plc. 36.20 35.98 to 36.39
Janus Henderson Group plc 40.07 39.91 to 40.65
Japan Smaller Capitalization Fund Inc 7.75 7.75 to 7.89
JBG SMITH Properties 28.92 28.88 to 29.30
Jefferies Financial Group Inc. 37.61 36.83 to 38.07
JELD-WEN Holding, Inc. 24.74 24.66 to 25.23
John Bean Technologies Corporation 146.50 146.24 to 148.82
John Hancock Income Securities Trust 15.14 14.48 to 17.59
John Hancock Pfd Income Fund II 20.23 20.22 to 20.56
John Hancock Preferred Income Fund 20.31 20.30 to 20.62
John Hancock Preferred Income Fund III 17.92 17.90 to 18.26
John Hancock Premium Dividend Fund 16.55 16.47 to 16.65
Johnson & Johnson 167.10 166.01 to 167.72
Johnson Controls International plc 74.74 74.05 to 75.97
Jones Lang LaSalle Incorporated 249.84 247.25 to 254.37
Juniper Networks, Inc. 34.05 33.89 to 34.36
Jupai Holdings Limited 0.83 0.83 to 0.90
K12 Inc 29.53 29.20 to 30.37
Kadant Inc 206.09 205.13 to 209.09
KAR Auction Services, Inc 15.26 15.22 to 16.24
Kennedy-Wilson Holdings Inc. 23.46 23.41 to 23.92
Keysight Technologies Inc. 181.42 180.96 to 185.17
Kimberly-Clark Corporation 140.88 140.08 to 142.52
Kingsway Financial Services, Inc. 5.36 5.24 to 5.44
Kirkland Lake Gold Ltd. 39.64 39.59 to 40.57
KKR & Co. Inc. 67.96 67.47 to 69.15
Knight Transportation, Inc. 57.34 55.75 to 57.69
Knowles Corporation 22.84 22.75 to 22.97
Koninklijke Philips N.V. 33.73 33.44 to 33.91
Koppers Holdings Inc. 30.32 30.27 to 31.32
Korea Electric Power Corporation 8.69 8.67 to 8.81
Korea Fund, Inc. (The) 33.99 33.86 to 34.28
Korn Ferry 71.82 71.03 to 72.53
L3 Technologies, Inc. 2.20 2.15 to 2.28
Laboratory Corporation of America Holdings 271.78 270.42 to 275.02
LAIX Inc. 0.51 0.49 to 0.53
Lannett Co Inc 1.56 1.55 to 1.60
Lazard Global Total Return and Income Fund 19.75 19.61 to 19.96
Lazard Ltd. 43.07 42.16 to 44.00
La-Z-Boy Incorporated 34.81 34.78 to 35.48
LCI Industries 135.16 134.67 to 143.56
Lehman ABS Corporation 31.95 31.95 to 31.95
Lehman ABS Corporation 30.85 30.60 to 31.52
Leju Holdings Limited 0.80 0.80 to 0.82
LendingClub Corporation 22.52 22.46 to 24.44
Lennar Corporation 101.30 100.90 to 106.43
Lennar Corporation 84.07 83.84 to 88.61
Lennox International, Inc. 292.84 283.09 to 294.27
Lexington Realty Trust 14.05 13.95 to 14.15
Liberty All-Star Equity Fund 8.15 8.12 to 8.25
Liberty All-Star Growth Fund, Inc. 7.72 7.70 to 8.00
Life Storage, Inc. 135.92 135.47 to 138.80
Linde plc 321.16 318.46 to 323.80
Lindsay Corporation 138.71 137.48 to 139.82
Live Nation Entertainment, Inc. 115.21 113.25 to 116.60
Livent Corporation 23.72 23.65 to 24.95
LiveRamp Holdings, Inc. 44.44 43.72 to 45.16
LMP Capital and Income Fund Inc. 14.61 14.56 to 14.82
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.14 6.14 to 6.30
Louisiana-Pacific Corporation 70.08 69.88 to 74.73
Lowe's Companies, Inc. 238.41 234.27 to 239.60
Luby's, Inc. 2.85 2.84 to 2.86
Lumber Liquidators Holdings, Inc 15.77 15.32 to 16.14
Luxfer Holdings PLC 18.26 18.10 to 18.51
M.D.C. Holdings, Inc. 52.09 51.80 to 54.00
M/I Homes, Inc. 55.58 55.50 to 58.00
Macerich Company (The) 17.10 17.06 to 17.64
Macy's Inc 25.22 25.21 to 26.00
Maiden Holdings, Ltd. 20.62 20.58 to 20.83
Maiden Holdings, Ltd. 22.51 22.50 to 22.56
MainStay MacKay DefinedTerm Municipal Opportunitie 20.41 20.33 to 20.84
Manchester United Ltd. 14.06 14.04 to 14.39
Marcus & Millichap, Inc. 48.31 47.60 to 48.49
Marcus Corporation (The) 17.25 17.01 to 17.53
Marine Products Corporation 11.75 11.71 to 12.12
MarineMax, Inc. 49.61 49.51 to 51.21
Marsh & McLennan Companies, Inc. 158.74 157.13 to 160.14
Martin Marietta Materials, Inc. 396.48 391.33 to 397.88
Masco Corporation 65.90 65.35 to 67.62
Masonite International Corporation 103.67 103.05 to 109.65
Materion Corporation 88.08 87.61 to 89.39
Matson, Inc. 85.34 84.48 to 86.50
Maxar Technologies Inc. 27.90 27.88 to 29.16
Maximus, Inc. 77.71 76.39 to 78.05
MaxLinear, Inc 62.30 62.23 to 64.67
McDonald's Corporation 256.48 254.31 to 257.10
MDU Resources Group, Inc. 30.28 29.91 to 30.51
Mechel PAO 2.83 2.77 to 2.89
MEDIFAST INC 203.64 198.25 to 206.42
Mednax, Inc 25.91 25.86 to 26.81
Meritage Corporation 108.53 107.90 to 114.50
Mettler-Toledo International, Inc. 1483.75 1473.50 to 1497.36
MFS Charter Income Trust 8.18 8.16 to 8.32
MFS Government Markets Income Trust 4.08 4.05 to 4.12
MFS Intermediate Income Trust 3.41 3.37 to 3.46
MFS Multimarket Income Trust 5.84 5.83 to 5.98
MFS Municipal Income Trust 6.68 6.65 to 6.81
MFS Special Value Trust 6.64 6.54 to 6.70
MGM Growth Properties LLC 38.01 37.90 to 38.59
MGM Resorts International 43.83 43.41 to 44.73
Mid-America Apartment Communities, Inc. 214.16 211.26 to 214.80
Minerals Technologies Inc. 72.46 71.83 to 73.33
Mistras Group Inc 6.89 6.85 to 7.17
MiX Telematics Limited 11.88 10.88 to 11.88
Mobile TeleSystems OJSC 7.20 7.20 to 7.44
Model N, Inc. 26.85 26.79 to 28.07
Moelis & Company 55.98 55.84 to 59.39
MOGU Inc. 0.39 0.34 to 0.42
Mohawk Industries, Inc. 166.14 165.78 to 169.60
Molina Healthcare Inc 276.32 274.42 to 282.99
Monmouth Real Estate Investment Corporation 20.92 20.90 to 20.94
Moody's Corporation 344.42 342.51 to 349.18
Morgan Stanley 94.01 92.94 to 96.44
Morgan Stanley China A Share Fund Inc. 19.79 19.77 to 19.91
Morgan Stanley Emerging Markets Debt Fund, Inc. 8.89 8.85 to 8.92
Motorola Solutions, Inc. 245.49 245.01 to 248.85
Movado Group Inc. 37.86 37.61 to 38.69
MSA Safety Incorporporated 145.40 143.88 to 146.04
MSCI Inc 516.69 508.52 to 522.88
Mueller Industries, Inc. 57.24 56.74 to 58.73
Mueller Water Products Inc 13.15 13.01 to 13.24
MuniVest Fund, Inc. 9.05 9.04 to 9.35
Murphy USA Inc. 190.37 188.30 to 191.92
Myers Industries, Inc. 19.07 18.98 to 19.24
Myovant Sciences Ltd. 14.73 14.52 to 15.08
Nam Tai Property Inc. 9.14 9.00 to 9.63
National Fuel Gas Company 63.11 62.41 to 64.03
National Retail Properties 46.08 45.89 to 46.54
National Storage Affiliates Trust 62.61 62.35 to 63.47
Natural Grocers by Vitamin Cottage, Inc. 13.65 13.31 to 13.72
Natuzzi, S.p.A. 12.56 12.56 to 13.00
Nautilus Group, Inc. (The) 5.61 5.59 to 5.76
Navios Maritime Holdings Inc. 3.31 3.30 to 3.39
Nelnet, Inc. 91.12 91.01 to 92.31
NeoPhotonics Corporation 15.05 15.00 to 15.11
New America High Income Fund, Inc. (The) 8.99 8.95 to 9.04
New Germany Fund, Inc. (The) 14.22 14.12 to 14.48
New Ireland Fund, Inc. (The) 10.70 10.54 to 10.91
New Mountain Finance Corporation 13.33 13.28 to 13.49
New Oriental Education & Technology Group, Inc. 1.69 1.66 to 1.78
New York Times Company (The) 41.68 41.40 to 42.77
NewJersey Resources Corporation 39.14 38.38 to 39.58
NextEra Energy Partners, LP 72.90 72.63 to 75.85
NextEra Energy, Inc. 81.25 80.70 to 82.17
Nielsen N.V. 19.92 19.87 to 20.56
Nike, Inc. 146.95 146.30 to 148.83
NL Industries, Inc. 7.05 7.01 to 7.31
Noah Holdings Ltd. 29.77 28.19 to 30.14
Nokia Corporation 5.75 5.74 to 5.88
Nordic American Tankers Limited 1.66 1.66 to 1.75
Nordstrom, Inc. 22.03 21.51 to 22.47
Norfolk Souther Corporation 275.81 273.78 to 287.37
Novo Nordisk A/S 96.39 95.46 to 96.90
NRG Energy, Inc. 40.26 40.15 to 40.76
Nucor Corporation 106.70 105.38 to 108.74
Nuveen AMT-Free Municipal Credit Income Fund 16.16 16.12 to 16.73
Nuveen AMT-Free Municipal Value Fund 10.02 10.00 to 10.19
Nuveen AMT-Free Municipal Value Fund 15.97 15.82 to 16.50
Nuveen AMT-Free Quality Municipal Income Fund 14.29 14.15 to 14.59
Nuveen Arizona Quality Municipal Income Fund 15.45 15.40 to 15.65
Nuveen California AMT-Free Quality Municipal Income Fund 15.16 15.15 to 15.43
Nuveen California Municipal Value Fund, Inc. 9.93 9.92 to 10.05
Nuveen California Quality Municipal Income Fund 14.61 14.55 to 14.81
Nuveen Core Equity Alpha Fund 17.12 16.91 to 17.54
Nuveen Credit Opportunities 2022 Target Term Fund 8.08 8.05 to 8.09
Nuveen Emerging Markets Debt 2022 Target Term Fund 7.48 7.45 to 7.52
Nuveen Enhanced Municipal Value Fund 14.98 14.88 to 15.03
Nuveen Georgia Quality Municipal Income Fund 13.31 13.27 to 13.50
Nuveen Global High Income Fund 15.37 15.33 to 15.55
Nuveen High Income 2023 Target Term Fund 9.86 9.85 to 9.91
Nuveen Intermediate Duration Municipal Term Fund 14.32 14.23 to 14.48
Nuveen Massachusetts Municipal Income Fund 15.30 15.30 to 15.40
Nuveen Minnesota Quality Municipal Income Fund 14.90 14.87 to 15.09
Nuveen Missouri Quality Municipal Income Fund 14.45 14.45 to 14.48
Nuveen Mortgage Opportunity Term Fund 20.36 20.28 to 20.51
Nuveen Multi-Market Income Fund 7.32 7.28 to 7.45
Nuveen Municipal Credit Income Fund 15.90 15.85 to 16.24
Nuveen Municipal High Income Opportunity Fund 14.30 14.28 to 14.71
Nuveen Municipal Income Fund, Inc. 11.31 11.20 to 11.31
Nuveen New Jersey Quality Municipal Income Fund 14.28 14.28 to 14.53
Nuveen New York AMT-Free Quality Municipal 13.15 13.13 to 13.36
Nuveen New York Municipal Value Fund, Inc. 9.46 9.46 to 9.54
Nuveen New York Quality Municipal Income Fund 13.65 13.62 to 14.20
Nuveen Ohio Quality Municipal Income Fund 15.28 15.25 to 15.55
Nuveen Pennsylvania Quality Municipal Income Fund 14.20 14.20 to 14.50
Nuveen Preferred and Income 2022 Term Fund 24.36 24.17 to 24.36
Nuveen Preferred and Income Term Fund 25.18 25.16 to 25.62
Nuveen Quality Municipal Income Fund 14.70 14.60 to 15.00
Nuveen Real Estate Fund 12.25 12.17 to 12.38
Nuveen Select Tax Free Income Portfolio 15.39 15.38 to 15.60
Nuveen Taxable Municipal Income Fund 21.71 21.71 to 22.22
Nuveen Virginia Quality Municipal Income Fund 15.21 15.21 to 15.49
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.37 14.37 to 14.75
nVent Electric plc 37.09 36.41 to 37.44
NVR, Inc. 5496.83 5488.67 to 5669.00
Olin Corporation 52.86 52.64 to 55.10
One Liberty Properties, Inc. 32.92 32.77 to 33.50
Ooma, Inc. 18.75 18.51 to 19.10
Oppenheimer Holdings, Inc. 44.83 44.33 to 46.10
Oracle Corporation 85.55 85.34 to 86.97
Orchid Island Capital, Inc. 4.11 4.10 to 4.20
Orion Group Holdings, Inc. 3.56 3.42 to 3.77
Ormat Technologies, Inc. 75.78 75.54 to 76.71
Osisko Gold Royalties Ltd 11.48 11.46 to 11.74
OUTFRONT Media Inc. 25.04 25.02 to 25.51
Oxford Industries, Inc. 92.31 92.24 to 93.74
PagSeguro Digital Ltd. 20.72 20.65 to 22.26
Palo Alto Networks, Inc. 502.37 489.46 to 520.00
Pampa Energia S.A. 18.44 18.41 to 19.16
PAR Technology Corporation 41.03 40.97 to 43.42
Party City Holdco Inc. 5.40 5.23 to 5.58
Paycom Software, Inc. 322.73 321.38 to 332.88
PennyMac Financial Services, Inc. 68.27 67.60 to 69.09
Penske Automotive Group, Inc. 103.46 102.31 to 105.62
Pentair plc. 66.82 64.38 to 67.25
Penumbra, Inc. 223.73 223.03 to 236.03
PerkinElmer, Inc. 173.78 173.60 to 177.27
Perrigo Company 39.58 39.38 to 40.04
Pfizer, Inc. 54.11 53.43 to 54.55
Phoenix New Media Limited 0.79 0.78 to 0.82
Physicians Realty Trust 18.55 18.53 to 18.80
PIMCO California Municipal Income Fund 17.41 17.39 to 18.00
Pimco California Municipal Income Fund II 9.18 8.91 to 9.22
PIMCO California Municipal Income Fund III 10.37 10.34 to 10.57
PIMCO Commercial Mortgage Securities Trust, Inc. 10.50 10.48 to 10.74
Pimco Corporate & Income Opportunity Fund 16.09 15.85 to 16.48
Pimco Corporate & Income Stategy Fund 16.95 16.83 to 17.01
PIMCO Dynamic Income Fund 25.33 25.27 to 25.63
Pimco Global Stocksplus & Income Fund 10.60 10.58 to 10.74
Pimco High Income Fund 6.12 6.08 to 6.19
PIMCO Income Strategy Fund 10.56 10.47 to 10.58
PIMCO Income Strategy Fund II 9.26 9.21 to 9.30
PIMCO Municipal Income Fund 13.67 13.67 to 13.86
Pimco Municipal Income Fund II 13.96 13.95 to 14.19
PIMCO Municipal Income Fund III 11.30 11.28 to 11.60
PIMCO New York Municipal Income Fund 11.96 11.95 to 12.06
Pimco New York Municipal Income Fund II 10.75 10.75 to 11.04
PIMCO New York Municipal Income Fund III 9.01 9.01 to 9.13
PIMCO Strategic Income Fund, Inc. 6.58 6.55 to 6.67
Pioneer High Income Trust 9.17 9.16 to 9.28
Pioneer Municipal High Income Advantage Trust 11.04 11.02 to 11.19
Pioneer Municipal High Income Trust 11.65 11.60 to 11.83
Pitney Bowes Inc. 6.37 6.34 to 6.56
PJT Partners Inc. 69.59 69.34 to 72.58
Planet Fitness, Inc. 84.42 83.09 to 86.08
POSCO 58.82 58.77 to 60.30
PPG Industries, Inc. 163.79 160.28 to 163.93
PPlus Trust 23.49 23.25 to 23.85
Prestige Consumer Healthcare Inc. 58.33 58.03 to 59.29
Procter & Gamble Company (The) 156.73 156.04 to 158.53
Prologis, Inc. 153.43 150.50 to 153.61
PROS Holdings, Inc. 28.27 27.72 to 29.48
Proto Labs, Inc. 49.90 49.51 to 51.14
Prudential Financial, Inc. 26.44 26.38 to 26.54
PS Business Parks, Inc. 171.59 171.20 to 173.81
Public Service Enterprise Group Incorporated 65.22 64.18 to 65.61
Public Storage 359.73 355.82 to 361.40
Pure Storage, Inc. 26.51 26.39 to 27.50
Putnam Managed Municipal Income Trust 7.82 7.80 to 8.00
Putnam Master Intermediate Income Trust 3.80 3.80 to 3.83
Putnam Municipal Opportunities Trust 12.95 12.95 to 13.30
Putnam Premier Income Trust 4.25 4.24 to 4.28
Puxin Limited 0.31 0.29 to 0.31
PVH Corp. 100.86 100.01 to 102.24
Q2 Holdings, Inc. 62.44 62.38 to 66.70
Quaker Chemical Corporation 215.63 211.39 to 216.31
Quanex Building Products Corporation 23.19 23.11 to 23.83
Quanta Services, Inc. 105.60 104.07 to 106.44
Quest Diagnostics Incorporated 138.83 137.66 to 141.21
Quotient Technology Inc. 6.70 6.70 to 7.01
QVC, Inc. 25.23 25.22 to 25.48
Ralph Lauren Corporation 112.31 112.10 to 113.83
Rayonier Inc. 38.04 37.89 to 39.09
Ready Capital Corporation 15.21 15.12 to 15.49
Ready Capital Corporation 26.64 26.57 to 26.76
Realty Income Corporation 69.73 69.64 to 71.43
Redwood Trust, Inc. 12.39 12.38 to 12.72
Regional Management Corp. 52.68 52.44 to 53.83
Regis Corporation 1.40 1.38 to 1.48
RELX PLC 30.27 30.18 to 30.41
Republic Services, Inc. 128.61 127.33 to 129.37
ResMed Inc. 240.69 239.55 to 247.90
Restaurant Brands International Inc. 56.50 55.87 to 57.07
REV Group, Inc. 13.44 13.42 to 14.03
Revlon, Inc. 9.76 9.65 to 10.25
Rexford Industrial Realty, Inc. 73.10 72.82 to 73.59
RH 426.27 420.72 to 441.45
Ringcentral, Inc. 167.34 166.58 to 177.40
Rite Aid Corporation 11.95 11.87 to 12.42
RiverNorth Opportunistic Municipal Income Fund, Inc. 20.60 20.48 to 21.46
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.09 14.05 to 14.23
RLI Corp. 107.54 107.39 to 109.99
Rockwell Automation, Inc. 317.50 315.65 to 322.06
Rollins, Inc. 31.71 31.41 to 32.20
Roper Technologies, Inc. 445.43 437.57 to 445.98
Royce Global Value Trust, Inc. 12.50 12.39 to 12.57
Royce Micro-Cap Trust, Inc. 10.89 10.89 to 11.19
Royce Value Trust, Inc. 17.88 17.86 to 18.42
RPM International Inc. 90.93 89.02 to 91.67
Ryder System, Inc. 77.50 76.35 to 78.47
Ryerson Holding Corporation 24.17 23.74 to 24.57
Ryman Hospitality Properties, Inc. 88.04 87.81 to 90.14
S&P Global Inc. 424.15 420.64 to 427.70
Safe Bulkers, Inc 3.58 3.55 to 3.65
Safeguard Scientifics, Inc. 6.82 6.75 to 6.97
Safehold Inc. 68.48 68.21 to 70.00
SailPoint Technologies Holdings, Inc. 40.58 40.58 to 42.18
Salesforce.com Inc 226.06 225.30 to 230.73
Sally Beauty Holdings, Inc. 17.90 17.58 to 18.14
Santander Consumer USA Holdings Inc. 41.55 41.55 to 41.69
SAP SE 136.10 135.71 to 137.81
Saratoga Investment Corp 28.15 27.87 to 28.23
Saul Centers, Inc. 52.17 51.92 to 52.96
Scorpio Tankers Inc. 12.45 12.41 to 13.00
Scudder Municiple Income Trust 11.38 11.33 to 11.55
Scudder Strategic Municiple Income Trust 11.48 11.48 to 11.87
Sea Limited 170.48 166.30 to 177.15
Seabridge Gold, Inc. 15.64 15.62 to 16.13
SeaWorld Entertainment, Inc. 60.21 60.17 to 63.08
Select Medical Holdings Corporation 25.42 25.36 to 27.79
Sensient Technologies Corporation 90.76 90.19 to 91.41
Seritage Growth Properties 11.52 11.36 to 11.80
Service Corporation International 64.12 64.00 to 64.92
ServiceNow, Inc. 522.34 517.59 to 544.46
Shake Shack, Inc. 66.72 66.44 to 69.55
Sherwin-Williams Company (The) 306.22 297.78 to 306.95
Shopify Inc. 1054.66 1029.06 to 1088.34
Shutterstock, Inc. 92.83 91.47 to 93.69
Simon Property Group, Inc. 153.89 150.86 to 154.30
Simpson Manufacturing Company, Inc. 125.24 125.08 to 128.33
SiteOne Landscape Supply, Inc. 194.65 194.20 to 202.14
Six Flags Entertainment Corporation New 40.49 40.38 to 41.99
SJW Group 67.20 66.76 to 68.07
SK Telecom Co., Ltd. 25.99 25.96 to 26.52
Skechers U.S.A., Inc. 43.71 42.50 to 44.31
Skyline Champion Corporation 64.80 64.73 to 67.37
Smartsheet Inc. 60.48 59.58 to 62.14
Smith & Nephew SNATS, Inc. 33.76 33.66 to 34.10
Snap Inc. 35.70 35.62 to 36.99
SolarWinds Corporation 13.42 13.41 to 13.80
Sonic Automotive, Inc. 48.24 47.78 to 49.47
Southern Company (The) 25.85 25.80 to 26.00
Southwest Gas Holdings, Inc. 65.77 65.01 to 67.32
Spectrum Brands Holdings, Inc. 97.21 96.15 to 98.91
Spotify Technology S.A. 210.87 209.68 to 218.00
Sprint Corporation 41.20 40.84 to 43.48
SPX Corporation 54.42 54.35 to 56.28
SPX FLOW, Inc. 85.44 85.34 to 85.81
Square, Inc. 130.00 128.23 to 137.09
St. Joe Company (The) 49.37 49.03 to 50.04
Stag Industrial, Inc. 42.84 42.80 to 43.50
Standard Motor Products, Inc. 50.74 50.33 to 51.75
Standex International Corporation 107.30 106.70 to 107.98
Stantec Inc 53.40 52.76 to 53.68
Steel Partners Holdings LP 38.47 38.22 to 39.10
Stepan Company 119.44 118.68 to 120.61
STERIS plc 230.38 227.74 to 231.96
Stewart Information Services Corporation 74.83 74.82 to 77.29
STMicroelectronics N.V. 47.72 47.69 to 48.98
Stone Harbor Emerging Markets Income Fund 6.28 6.24 to 6.33
StoneMor Partners L.P. 2.35 2.33 to 2.44
Stoneridge, Inc. 19.51 19.39 to 20.44
STORE Capital Corporation 32.65 32.60 to 33.39
STRATS Trust 21.30 21.30 to 21.41
Stryker Corporation 260.48 259.48 to 264.15
Sturm, Ruger & Company, Inc. 65.97 65.46 to 67.14
Summit Materials, Inc. 37.19 37.00 to 37.96
Sun Communities, Inc. 196.81 195.47 to 198.06
Swiss Helvetia Fund, Inc. (The) 9.69 9.68 to 9.79
Switch, Inc. 25.30 25.06 to 25.46
Synnex Corporation 106.46 104.35 to 107.77
Taiwan Fund, Inc. (The) 35.74 35.74 to 36.35
TAL Education Group 3.37 3.31 to 3.51
Tanger Factory Outlet Centers, Inc. 18.82 18.71 to 19.39
Tapestry, Inc. 37.47 37.26 to 37.98
Target Corporation 220.01 217.28 to 220.95
Taro Pharmaceutical Industries Ltd. 47.53 46.78 to 48.58
Taylor Morrison Home Corporation 31.24 31.04 to 32.24
TCW Strategic Income Fund, Inc. 5.60 5.58 to 5.78
TE Connectivity Ltd. 159.05 156.10 to 160.02
Team, Inc. 0.78 0.77 to 0.85
Tejon Ranch Co 17.75 17.71 to 18.01
Tekla Healthcare Investors 22.75 22.65 to 23.36
Tekla Healthcare Opportunies Fund 24.23 24.02 to 24.55
Tekla Life Sciences Investors 18.13 18.03 to 18.54
Tekla World Healthcare Fund 15.66 15.60 to 15.80
Teladoc Health, Inc. 75.70 75.28 to 79.59
Teledyne Technologies Incorporated 412.64 409.93 to 415.74
Telephone and Data Systems, Inc. 20.12 19.88 to 20.51
Templeton Global Income Fund, Inc. 5.12 5.10 to 5.15
Tempur Sealy International, Inc. 40.82 40.60 to 41.69
Tennant Company 79.23 78.89 to 80.47
Tennessee Valley Authority 25.30 25.27 to 25.40
Tennessee Valley Authority 25.32 25.26 to 25.39
Teradata Corporation 42.76 42.61 to 43.86
Terreno Realty Corporation 75.77 75.56 to 77.26
Texas Pacific Land Trust 1067.40 1052.07 to 1128.00
Textron Inc. 75.21 74.21 to 76.17
The AES Corporation 22.59 22.46 to 22.95
The Blackstone Group L.P. 113.92 112.89 to 115.21
The Central and Eastern Europe Fund, Inc. 23.85 23.37 to 24.48
The Cooper Companies, Inc. 399.87 396.50 to 406.73
The Gabelli Healthcare & Wellness Trust 13.08 13.02 to 13.27
Thermo Fisher Scientific Inc 590.10 584.18 to 594.80
Thomson Reuters Corp 107.55 107.27 to 108.58
Thor Industries, Inc. 96.70 94.85 to 100.27
Tilly's, Inc. 12.78 12.66 to 13.03
TimkenSteel Corporation 15.69 15.54 to 16.02
TJX Companies, Inc. (The) 68.91 68.76 to 70.67
Toll Brothers, Inc. 63.35 62.97 to 65.61
Tootsie Roll Industries, Inc. 34.96 34.23 to 35.07
TopBuild Corp. 231.00 225.91 to 234.31
Townsquare Media, Inc. 11.92 11.77 to 12.30
TransAlta Corporation 10.43 10.09 to 10.44
TransUnion 106.77 106.07 to 108.13
Trex Company, Inc. 101.03 100.87 to 106.00
Tri Continental Corporation 31.93 31.82 to 32.19
TRI Pointe Group, Inc. 25.42 24.96 to 25.88
TriNet Group, Inc. 83.41 83.27 to 84.90
TriplePoint Venture Growth BDC Corp. 17.43 16.88 to 17.49
Triple-S Management Corporation 35.57 35.57 to 35.64
Tupperware Brands Corporation 14.53 14.15 to 14.68
Turkcell Iletisim Hizmetleri AS 3.54 3.48 to 3.58
Turning Point Brands, Inc. 35.75 35.55 to 36.50
Twilio Inc. 207.24 206.45 to 215.00
Twitter, Inc. 37.30 37.13 to 38.20
Two Harbors Investments Corp 5.77 5.76 to 5.87
Tyler Technologies, Inc. 465.94 464.66 to 474.47
U.S. Physical Therapy, Inc. 91.76 90.06 to 95.16
U.S. Xpress Enterprises, Inc. 5.06 5.03 to 5.17
UDR, Inc. 58.42 57.69 to 58.81
Ultrapar Participacoes S.A. 2.35 2.31 to 2.36
UMH Properties, Inc. 24.47 24.22 to 24.84
Under Armour, Inc. 16.15 16.05 to 16.42
Under Armour, Inc. 18.81 18.73 to 19.21
Unifi, Inc. 21.84 21.82 to 22.32
Unifirst Corporation 193.06 190.39 to 195.32
Unilever PLC 46.45 46.07 to 49.16
Union Pacific Corporation 238.04 236.80 to 245.54
Unisys Corporation 18.73 18.62 to 19.35
United Parcel Service, Inc. 205.59 201.51 to 206.04
United Rentals, Inc. 314.20 313.85 to 324.95
United States Cellular Corporation 31.03 30.55 to 31.53
UnitedHealth Group Incorporated 460.99 458.35 to 465.71
Universal Health Realty Income Trust 58.44 57.97 to 58.98
Universal Technical Institute Inc 7.29 7.01 to 7.48
Urstadt Biddle Properties Inc. 20.62 20.57 to 20.88
Urstadt Biddle Properties Inc. 19.00 18.15 to 19.00
USANA Health Sciences, Inc. 99.05 99.04 to 100.98
V.F. Corporation 71.11 70.52 to 72.21
Vail Resorts, Inc. 298.40 293.97 to 301.64
Valmont Industries, Inc. 234.89 231.34 to 239.20
Valvoline Inc. 34.77 34.70 to 35.34
Vapotherm, Inc. 16.37 16.36 to 16.94
Vector Group Ltd. 11.62 11.61 to 11.95
Veeva Systems Inc. 218.27 216.61 to 223.46
Venator Materials PLC 2.44 2.39 to 2.49
Veoneer, Inc. 35.42 35.22 to 35.48
Veritiv Corporation 97.11 97.06 to 101.13
Viad Corp 39.81 39.50 to 40.78
VICI Properties Inc. 28.10 27.97 to 28.48
Virtus Global Multi-Sector Income Fund 10.78 10.72 to 10.96
Visa Inc. 215.71 214.33 to 216.91
Vishay Precision Group, Inc. 32.50 32.36 to 33.85
Vista Outdoor Inc. 41.08 40.63 to 43.00
voxeljet AG 5.90 5.70 to 6.19
Voya Global Advantage and Premium Opportunity Fund 10.16 10.13 to 10.25
Vulcan Materials Company 190.59 186.88 to 190.80
W.P. Carey Inc. 78.62 78.28 to 79.13
W.W. Grainger, Inc. 506.83 491.78 to 515.61
Walker & Dunlop, Inc. 147.24 143.20 to 149.28
Walt Disney Company (The) 152.27 149.83 to 153.13
Waste Connections, Inc. 124.31 123.09 to 124.83
Waste Management, Inc. 155.35 153.76 to 156.19
Waters Corporation 325.40 323.45 to 327.79
Watsco, Inc. 292.90 292.00 to 295.00
Watts Water Technologies, Inc. 187.70 183.23 to 188.33
Wayfair Inc. 162.33 161.43 to 168.72
WEC Energy Group, Inc. 95.77 94.03 to 95.97
Weidai Ltd. 0.58 0.55 to 0.60
Weis Markets, Inc. 63.91 62.08 to 64.23
West Pharmaceutical Services, Inc. 372.16 365.61 to 375.00
Western Asset Bond Fund 13.54 13.54 to 13.66
Western Asset Emerging Markets Debt Fund Inc 12.15 12.11 to 12.30
Western Asset Global Corporate Defined Opportunity Fund Inc. 16.84 16.80 to 16.96
Western Asset Global High Income Fund Inc 9.73 9.69 to 9.80
Western Asset High Income Fund II Inc. 6.81 6.73 to 6.85
Western Asset High Income Opportunity Fund, Inc. 4.88 4.85 to 4.97
Western Asset High Yield Defined Opportunity Fund Inc. 14.89 14.89 to 15.07
Western Asset Intermediate Muni Fund Inc 9.27 9.27 to 9.37
Western Asset Investment Grade Defined Opportunity Trust Inc. 20.31 20.30 to 20.54
Western Asset Investment Grade Income Fund Inc. 14.55 14.55 to 14.71
Western Asset Managed Municipals Fund, Inc. 12.82 12.80 to 12.96
Western Asset Municipal High Income Fund, Inc. 7.60 7.60 to 7.72
Western Asset Municipal Partners Fund, Inc. 14.87 14.87 to 15.25
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 12.97 12.92 to 13.06
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 12.67 12.64 to 12.82
Westpac Banking Corporation 15.05 15.01 to 15.38
Wheaton Precious Metals Corp. 39.34 39.26 to 40.43
Whirlpool Corporation 209.75 207.07 to 214.33
WideOpenWest, Inc. 19.50 19.45 to 20.00
Williams-Sonoma, Inc. 146.92 141.66 to 148.34
Winnebago Industries, Inc. 71.08 70.84 to 75.77
Wipro Limited 8.38 8.36 to 8.45
Wolverine World Wide, Inc. 25.95 25.68 to 26.46
Workiva Inc. 112.46 110.50 to 115.42
Wyndham Hotels & Resorts, Inc. 83.82 83.76 to 85.22
X Financial 3.07 2.98 to 3.11
Xinyuan Real Estate Co Ltd 0.59 0.58 to 0.62
XPO Logistics, Inc. 71.54 69.26 to 72.58
Xylem Inc. 109.98 109.40 to 111.17
Yelp Inc. 34.36 34.25 to 35.75
YETI Holdings, Inc. 68.57 68.12 to 69.88
Yext, Inc. 8.50 8.30 to 8.65
Yum China Holdings, Inc. 45.66 45.49 to 46.71
Yum! Brands, Inc. 126.38 125.44 to 126.75
Zendesk, Inc. 96.88 96.21 to 99.40
Zoetis Inc. 202.70 200.33 to 204.29
Zuora, Inc. 16.00 15.33 to 16.17
Zymeworks Inc. 13.39 13.10 to 15.02

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme