[moreButton]
 Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4408 stocks found forming MACD DOWN

Company Close Range
111, Inc. 6.15 6.12 to 6.28
180 Degree Capital Corp. 7.30 7.19 to 7.30
1895 Bancorp of Wisconsin, Inc. 10.86 10.76 to 10.89
21Vianet Group, Inc. 17.67 17.31 to 18.08
360 Finance, Inc. 21.11 20.61 to 21.70
51job, Inc. 71.64 71.31 to 73.06
Abeona Therapeutics Inc. 1.18 1.17 to 1.22
ABIOMED, Inc. 350.36 345.26 to 352.02
AC Immune SA 6.91 6.88 to 7.11
Accelerate Diagnostics, Inc. 5.44 5.36 to 5.55
AcelRx Pharmaceuticals, Inc. 1.06 1.01 to 1.06
Acer Therapeutics Inc. 2.56 2.55 to 2.60
Aceto Corporation 7.60 7.25 to 7.89
ACI Worldwide, Inc. 31.41 31.16 to 31.98
ACNB Corporation 27.74 27.60 to 27.87
Activision Blizzard, Inc 75.26 74.11 to 75.59
Adamis Pharmaceuticals Corporation 1.04 1.02 to 1.06
Addus HomeCare Corporation 83.02 82.31 to 84.61
ADDvantage Technologies Group, Inc. 2.41 2.41 to 2.53
Adobe Inc. 622.71 618.22 to 629.03
ADTRAN, Inc. 19.54 19.12 to 19.68
Advanced Emissions Solutions, Inc. 6.22 6.16 to 6.29
Advanced Micro Devices, Inc. 105.80 104.68 to 106.05
Adverum Biotechnologies, Inc. 2.23 2.22 to 2.31
AdvisorShares Dorsey Wright Micro-Cap ETF 36.78 36.28 to 36.78
AdvisorShares Sabretooth ETF 25.39 25.02 to 25.69
Aerie Pharmaceuticals, Inc. 11.79 11.75 to 12.35
AeroVironment, Inc. 84.22 83.81 to 85.91
AEterna Zentaris Inc. 0.60 0.60 to 0.64
Affimed N.V. 6.26 6.21 to 6.54
Agenus Inc. 5.90 5.85 to 6.09
Agile Therapeutics, Inc. 1.03 1.01 to 1.04
Agilysys, Inc. 52.64 52.55 to 53.93
AGM Group Holdings Inc. 9.22 8.71 to 9.33
Aileron Therapeutics, Inc. 1.10 1.06 to 1.12
Air T, Inc. 32.99 30.65 to 38.70
Air Transport Services Group, Inc 25.17 24.79 to 25.57
Airgain, Inc. 12.94 12.78 to 13.17
Akamai Technologies, Inc. 110.13 108.40 to 110.31
Akari Therapeutics Plc 1.70 1.67 to 1.75
Alarm.com Holdings, Inc. 82.02 80.90 to 82.41
Alberton Acquisition Corporation 11.30 11.30 to 11.33
Aldeyra Therapeutics, Inc. 8.50 8.32 to 8.67
Alector, Inc. 23.60 23.34 to 24.47
Alico, Inc. 34.48 34.27 to 34.96
Alimera Sciences, Inc. 4.70 4.67 to 5.18
Alithya Group inc. 2.63 2.63 to 2.68
ALJ Regional Holdings, Inc. 1.13 1.10 to 1.15
Allena Pharmaceuticals, Inc. 0.92 0.91 to 0.96
Alliant Energy Corporation 57.11 57.07 to 57.68
Allied Healthcare Products, Inc. 7.25 7.11 to 7.42
Allied Motion Technologies, Inc. 30.10 29.83 to 30.64
Allot Ltd. 15.40 15.29 to 15.99
Allscripts Healthcare Solutions, Inc. 13.70 13.68 to 13.85
Alnylam Pharmaceuticals, Inc. 187.40 185.40 to 189.08
Alphabet Inc. 2852.66 2817.01 to 2858.07
Alphabet Inc. 2844.30 2804.82 to 2846.60
Alphatec Holdings, Inc. 13.74 13.68 to 14.09
Altair Engineering Inc. 74.45 73.29 to 74.89
Altimmune, Inc. 14.97 14.97 to 15.49
Altisource Portfolio Solutions S.A. 10.13 9.92 to 10.21
Altra Industrial Motion Corp. 55.01 53.38 to 55.39
Amazon.com, Inc. 3425.52 3393.40 to 3429.26
Amdocs Limited 76.84 76.41 to 77.11
Amedisys Inc 155.35 154.52 to 159.53
Amerco 652.51 649.36 to 656.45
America First Multifamily Investors, L.P. 6.17 6.11 to 6.35
America Movil, S.A.B. de C.V. 17.91 17.91 to 18.32
American Finance Trust, Inc. 8.26 8.25 to 8.41
American National Bankshares, Inc. 32.47 32.37 to 33.16
American National Insurance Company 190.36 190.04 to 191.48
American Public Education, Inc. 26.26 25.87 to 26.47
American Resources Corporation 1.91 1.86 to 1.95
American Software, Inc. 24.84 24.38 to 24.89
American Woodmark Corporation 66.25 66.25 to 67.29
America's Car-Mart, Inc. 121.03 119.11 to 123.00
AMERISAFE, Inc. 56.18 54.11 to 56.49
AmeriServ Financial Inc. 25.52 25.52 to 25.52
Amgen Inc. 213.61 213.20 to 215.53
Amicus Therapeutics, Inc. 10.87 10.86 to 11.06
Amkor Technology, Inc. 27.04 26.51 to 27.30
Amyris, Inc. 14.05 13.65 to 14.55
AngioDynamics, Inc. 24.19 24.09 to 24.38
Anika Therapeutics Inc. 39.62 38.95 to 39.94
Anixa Biosciences, Inc. 4.89 4.86 to 5.10
ANSYS, Inc. 361.55 355.92 to 361.69
Apellis Pharmaceuticals, Inc. 31.40 31.30 to 32.82
Apogee Enterprises, Inc. 37.98 37.67 to 38.65
Apollo Investment Corporation 12.93 12.92 to 13.08
Apple Inc. 146.92 145.56 to 147.47
Applied DNA Sciences Inc 5.40 5.35 to 5.50
Applied Genetic Technologies Corporation 3.23 3.21 to 3.48
Applied Optoelectronics, Inc. 7.24 7.08 to 7.33
Aptevo Therapeutics Inc. 16.75 16.50 to 17.18
Aptinyx Inc. 2.39 2.35 to 2.45
Aptose Biosciences, Inc. 2.51 2.47 to 2.63
Aqua Metals, Inc. 2.05 1.96 to 2.08
AquaBounty Technologies, Inc. 4.11 4.09 to 4.26
ARCA biopharma, Inc. 2.98 2.96 to 3.03
Arcadia Biosciences, Inc. 2.06 2.06 to 2.15
Arch Capital Group Ltd. 39.18 38.81 to 39.27
Arch Capital Group Ltd. 25.93 25.88 to 26.08
Arch Capital Group Ltd. 24.98 24.98 to 25.00
Arcimoto, Inc. 11.65 11.44 to 12.21
Arco Platform Limited 22.92 22.66 to 23.55
Arcturus Therapeutics Ltd. 50.71 50.49 to 53.68
Ardelyx, Inc. 1.31 1.31 to 1.35
argenx SE 308.00 306.73 to 314.00
Aridis Pharmaceuticals Inc. 3.81 3.75 to 4.00
Array BioPharma Inc. 17.29 17.21 to 18.00
Arrow Financial Corporation 33.57 33.24 to 33.98
Arrowhead Pharmaceuticals, Inc. 65.37 63.41 to 65.56
Art's-Way Manufacturing Co., Inc. 3.29 3.26 to 3.49
Arvinas, Inc. 88.61 88.11 to 93.15
Asia Pacific Wire & Cable Corporation Limited 3.15 3.05 to 3.15
Aspen Group Inc. 5.09 5.06 to 5.25
Aspen Technology, Inc. 124.99 123.39 to 127.09
Assembly Biosciences, Inc. 3.37 3.23 to 3.42
Assertio Therapeutics, Inc. 0.94 0.91 to 0.94
Astec Industries, Inc. 54.77 54.34 to 55.36
Astrotech Corporation 1.02 1.00 to 1.05
Asure Software Inc 8.50 8.37 to 8.61
ATA Inc. 16.00 15.81 to 16.33
Athenex, Inc. 3.22 3.22 to 3.39
Athersys, Inc. 1.41 1.40 to 1.44
Atlantica Yield plc 35.76 35.56 to 36.01
Atlanticus Holdings Corporation 51.77 50.60 to 52.74
Atossa Genetics Inc. 3.38 3.34 to 3.48
AtriCure, Inc. 71.75 71.55 to 74.00
Atrion Corporation 680.15 674.44 to 683.28
Auburn National Bancorporation, Inc. 34.01 34.01 to 34.95
AudioEye, Inc. 11.11 10.80 to 11.24
Aurora Mobile Limited 1.78 1.72 to 1.80
Autodesk, Inc. 294.67 290.49 to 295.34
Autolus Therapeutics plc 6.29 6.29 to 6.73
Automatic Data Processing, Inc. 202.22 200.72 to 202.89
Avalon GloboCare Corp. 0.96 0.94 to 0.97
Avenue Therapeutics, Inc. 1.56 1.53 to 1.65
Aviat Networks, Inc. 33.76 32.60 to 34.07
Avinger, Inc. 0.82 0.81 to 0.84
Avnet, Inc. 37.57 37.06 to 37.79
AVROBIO, Inc. 5.98 5.95 to 6.23
Aware, Inc. 3.94 3.92 to 4.00
AxoGen, Inc. 16.09 15.98 to 16.39
Axonics Modulation Technologies, Inc. 69.54 67.51 to 70.72
AXT Inc 8.60 8.55 to 8.72
Aytu BioScience, Inc. 2.97 2.95 to 3.04
B. Riley Financial, Inc. 58.46 58.07 to 59.30
B. Riley Financial, Inc. 25.69 25.61 to 25.78
B.O.S. Better Online Solutions 3.63 3.57 to 3.94
Baidu, Inc. 156.57 155.90 to 159.46
Ballard Power Systems, Inc. 14.74 14.65 to 15.41
Bandwidth Inc. 98.70 96.38 to 98.95
Bank of South Carolina Corp. 20.10 19.92 to 20.50
Bank7 Corp. 20.96 20.96 to 20.96
BankFinancial Corporation 11.43 11.23 to 11.48
Bankwell Financial Group, Inc. 29.07 28.80 to 29.13
Banner Corporation 53.92 52.66 to 54.25
Baozun Inc. 17.68 17.60 to 18.99
Barrick Gold Corporation 18.03 18.03 to 18.27
Bassett Furniture Industries, Incorporated 18.58 18.26 to 18.72
BCB Bancorp, Inc. (NJ) 14.63 14.51 to 14.74
Beacon Roofing Supply, Inc. 48.94 48.93 to 50.26
Beasley Broadcast Group, Inc. 2.46 2.42 to 2.48
Bed Bath & Beyond Inc. 22.95 22.33 to 23.36
Bel Fuse Inc. 14.06 13.89 to 14.56
Bel Fuse Inc. 12.44 12.33 to 12.63
Bellicum Pharmaceuticals, Inc. 3.02 2.91 to 3.05
Benefitfocus, Inc. 11.32 11.20 to 11.48
Benitec Biopharma Limited 3.87 3.77 to 4.00
BeyondSpring, Inc. 15.43 15.27 to 16.47
Big 5 Sporting Goods Corporation 25.93 25.25 to 26.45
Bilibili Inc. 70.73 70.04 to 72.19
BioCryst Pharmaceuticals, Inc. 14.92 14.90 to 15.30
BioDelivery Sciences International, Inc. 3.72 3.66 to 3.77
Biofrontera AG 5.51 5.42 to 5.61
Biogen Inc. 291.71 289.00 to 293.47
BioLife Solutions, Inc. 46.94 46.60 to 47.56
BioMarin Pharmaceutical Inc. 78.60 78.34 to 79.41
BiondVax Pharmaceuticals Ltd. 2.24 2.20 to 2.36
Bio-Path Holdings, Inc. 5.30 5.22 to 5.41
Bison Capital Acquisition Corp. 10.20 10.20 to 10.20
BlackRock Capital Investment Corporation 3.89 3.85 to 3.92
BlackRock TCP Capital Corp. 13.60 13.58 to 13.66
Blink Charging Co. 29.08 28.93 to 30.34
Blink Charging Co. 24.80 24.80 to 25.95
Blue Bird Corporation 20.22 19.87 to 20.36
Blueknight Energy Partners L.P., L.L.C. 3.12 3.09 to 3.16
Bonso Electronics International, Inc. 6.16 6.09 to 6.16
Borqs Technologies, Inc. 0.66 0.66 to 0.68
Bottomline Technologies, Inc. 40.48 40.09 to 40.74
Boxlight Corporation 2.29 2.26 to 2.32
Brainstorm Cell Therapeutics Inc. 3.37 3.34 to 3.42
Bridgeline Digital, Inc. 4.23 4.12 to 4.57
Bridgford Foods Corporation 12.26 12.26 to 12.29
Brightcove Inc. 11.67 11.33 to 11.69
Brighthouse Financial, Inc. 44.29 43.28 to 44.86
Brighthouse Financial, Inc. 27.22 27.19 to 27.44
Broadway Financial Corporation 3.54 3.45 to 3.67
Broadwind Energy, Inc. 2.71 2.67 to 2.86
Bruker Corporation 84.58 83.68 to 84.85
BSQUARE Corporation 2.52 2.46 to 2.61
C&F Financial Corporation 51.27 51.06 to 51.59
C.H. Robinson Worldwide, Inc. 88.51 87.88 to 89.27
Cabot Microelectronics Corporation 126.48 123.13 to 126.72
Cadence Design Systems, Inc. 163.55 161.05 to 163.83
Cadiz, Inc. 7.45 7.30 to 7.60
Caesarstone Ltd. 13.04 13.00 to 13.24
Caladrius Biosciences, Inc. 1.22 1.21 to 1.23
Calamos Convertible Opportunities and Income Fund 15.57 15.49 to 15.68
Calamos Global Dynamic Income Fund 9.87 9.83 to 9.97
Calamos Global Total Return Fund 16.00 15.98 to 16.16
Calamos Strategic Total Return Fund 18.30 18.14 to 18.38
CalAmp Corp. 10.19 9.50 to 10.29
Calavo Growers, Inc. 39.00 38.60 to 39.57
Calyxt, Inc. 3.60 3.55 to 3.67
Canadian Solar Inc. 33.72 33.40 to 34.30
Capital Product Partners L.P. 13.12 12.97 to 13.45
Capital Southwest Corporation 25.63 25.57 to 26.04
Cardiovascular Systems, Inc. 33.34 33.27 to 34.83
CareDx, Inc. 64.36 63.69 to 66.64
CareTrust REIT, Inc. 21.12 21.12 to 21.60
Carrols Restaurant Group, Inc. 3.85 3.77 to 3.87
Carver Bancorp, Inc. 14.83 14.28 to 15.00
Casa Systems, Inc. 6.74 6.53 to 6.97
Caseys General Stores, Inc. 189.28 187.96 to 190.28
CASI Pharmaceuticals, Inc. 1.25 1.22 to 1.29
Cass Information Systems, Inc 42.80 42.26 to 43.02
Catalyst Pharmaceuticals, Inc. 5.08 4.96 to 5.15
Cavco Industries, Inc. 244.79 243.42 to 248.04
CBAK Energy Technology, Inc. 2.55 2.52 to 2.61
CDW Corporation 193.06 191.11 to 193.70
CECO Environmental Corp. 6.95 6.80 to 7.08
Celcuity Inc. 18.02 17.75 to 20.40
Cellectar Biosciences, Inc. 0.98 0.97 to 1.01
Cellectis S.A. 13.41 13.22 to 13.93
Celsion Corporation 1.01 0.99 to 1.02
Celyad SA 4.38 4.27 to 4.40
Cemtrex Inc. 1.19 1.17 to 1.19
Cemtrex Inc. 0.07 0.07 to 0.07
Central Valley Community Bancorp 20.96 20.41 to 21.18
Ceragon Networks Ltd. 3.61 3.55 to 3.66
Cerner Corporation 72.98 72.70 to 73.44
CEVA, Inc. 44.94 44.86 to 45.65
Charter Communications, Inc. 739.17 731.58 to 742.46
Check Point Software Technologies Ltd. 117.47 115.78 to 117.66
Check-Cap Ltd. 0.98 0.97 to 1.00
Chembio Diagnostics, Inc. 2.59 2.57 to 2.66
Chemung Financial Corp 44.13 43.95 to 44.35
Chicken Soup for the Soul Entertainment, Inc. 23.54 23.37 to 24.00
China Automotive Systems, Inc. 3.32 3.30 to 3.41
China Bat Group, Inc. 0.69 0.67 to 0.70
China HGS Real Estate, Inc. 1.46 1.46 to 1.54
China Jo-Jo Drugstores, Inc. 0.64 0.63 to 0.65
China Natural Resources, Inc. 1.25 1.22 to 1.26
China Recycling Energy Corporation 5.77 5.75 to 5.98
China SXT Pharmaceuticals, Inc. 1.08 1.04 to 1.09
China XD Plastics Company Limited 0.46 0.44 to 0.49
ChinaNet Online Holdings, Inc. 1.31 1.29 to 1.32
ChipMOS TECHNOLOGIES INC. 37.93 37.88 to 38.18
ChromaDex Corporation 6.45 6.44 to 6.70
CHS Inc 29.07 29.04 to 29.35
CHS Inc 27.89 27.69 to 27.93
CHS Inc 27.85 27.70 to 27.96
CHS Inc 28.24 28.22 to 28.38
Cimpress N.V 83.43 83.10 to 84.74
Cincinnati Financial Corporation 116.62 115.37 to 117.17
Cisco Systems, Inc. 56.73 56.22 to 56.81
Citi Trends, Inc. 79.25 75.10 to 79.53
Citizens Community Bancorp, Inc. 13.81 13.71 to 13.85
Citizens Holding Company 17.54 17.28 to 18.00
Clarus Corporation 27.53 26.69 to 27.72
ClearBridge All Cap Growth ETF 50.80 50.50 to 50.84
ClearBridge Dividend Strategy ESG ETF 40.47 40.47 to 40.47
ClearBridge Large Cap Growth ESG ETF 58.95 58.65 to 58.95
ClearOne, Inc. 2.43 2.38 to 2.48
ClearSign Combustion Corporation 2.30 2.25 to 2.37
CLPS Incorporation 2.87 2.85 to 2.93
CNB Financial Corporation 24.25 23.87 to 24.37
Coca-Cola Consolidated, Inc. 390.08 389.01 to 394.00
Cocrystal Pharma, Inc. 1.03 1.02 to 1.06
Codexis, Inc. 25.57 25.34 to 25.79
Co-Diagnostics, Inc. 9.76 9.55 to 9.84
Coffee Holding Co., Inc. 4.55 4.39 to 4.65
Cogent Communications Holdings, Inc. 72.46 72.25 to 72.92
Cognex Corporation 88.27 88.02 to 89.06
CohBar, Inc. 1.03 1.03 to 1.10
Cohu, Inc. 33.05 32.65 to 33.43
Colliers International Group Inc. 130.35 127.22 to 130.90
CollPlant Holdings, Ltd. 16.55 16.30 to 16.82
Colony Bankcorp, Inc. 17.94 17.73 to 17.94
Columbia Sportswear Company 99.82 97.60 to 99.97
Comcast Corporation 56.24 55.75 to 56.48
Commerce Bancshares, Inc. 68.72 67.57 to 68.92
CommScope Holding Company, Inc. 13.75 13.47 to 13.89
Community Bankers Trust Corporation. 10.54 10.44 to 10.66
Community Trust Bancorp, Inc. 40.77 40.04 to 40.91
Commvault Systems, Inc. 77.48 76.21 to 77.67
Compugen Ltd. 6.22 6.15 to 6.41
Computer Programs and Systems, Inc. 35.51 35.43 to 36.10
Computer Task Group, Incorporated 8.06 8.05 to 8.34
comScore, Inc. 3.93 3.83 to 3.99
Comstock Holding Companies, Inc. 4.97 4.93 to 5.14
Concert Pharmaceuticals, Inc. 3.39 3.34 to 3.46
ConforMIS, Inc. 1.31 1.30 to 1.50
Conifer Holdings, Inc. 2.66 2.56 to 2.71
Conifer Holdings, Inc. 24.76 24.75 to 25.00
Consolidated Communications Holdings, Inc. 9.04 8.94 to 9.24
Consolidated Water Co. Ltd. 11.59 11.58 to 11.68
Construction Partners, Inc. 33.80 33.51 to 33.97
Corbus Pharmaceuticals Holdings, Inc. 1.04 1.02 to 1.08
Corcept Therapeutics Incorporated 20.29 20.15 to 20.55
County Bancorp, Inc. 35.68 35.39 to 36.00
Covetrus, Inc. 19.16 19.15 to 20.04
Cowen Inc. 34.65 34.16 to 35.00
CPS Technologies Corp. 5.23 5.13 to 5.40
Creative Realities, Inc. 1.35 1.32 to 1.38
Credit Acceptance Corporation 592.62 577.39 to 598.46
Credit Suisse AG 8.29 8.27 to 8.32
Credit Suisse AG 5.10 5.04 to 5.12
Cree, Inc. 84.76 84.68 to 86.63
Cresud S.A.C.I.F. y A. 4.91 4.85 to 5.07
Crinetics Pharmaceuticals, Inc. 21.00 20.97 to 21.64
CRISPR Therapeutics AG 116.43 116.01 to 120.24
Criteo S.A. 35.37 35.14 to 36.26
Cronos Group Inc. 5.70 5.68 to 5.97
CSG Systems International, Inc. 48.05 47.07 to 48.27
CSP Inc. 8.89 8.71 to 8.90
CSW Industrials, Inc. 125.52 124.59 to 126.28
CSX Corporation 30.42 30.06 to 30.69
CTI Industries Corporation 2.00 1.94 to 2.09
Cumberland Pharmaceuticals Inc. 2.75 2.71 to 2.76
Curis, Inc. 8.00 8.00 to 8.31
Cutera, Inc. 48.86 48.28 to 49.97
CVD Equipment Corporation 4.64 4.46 to 4.68
Cyanotech Corporation 2.95 2.95 to 3.01
CyberOptics Corporation 38.16 37.95 to 38.93
Cyclacel Pharmaceuticals, Inc. 5.40 5.21 to 5.48
CymaBay Therapeutics Inc. 3.80 3.79 to 3.90
CyrusOne Inc 74.62 74.28 to 76.43
Cytosorbents Corporation 8.15 8.10 to 8.26
Daily Journal Corp. (S.C.) 324.65 324.65 to 324.65
Daktronics, Inc. 5.59 5.41 to 5.61
DASAN Zhone Solutions, Inc. 12.63 12.25 to 12.94
Daseke, Inc. 8.76 8.42 to 8.88
Daseke, Inc. 0.20 0.17 to 0.20
Datasea Inc. 2.11 1.95 to 2.15
DAVIDsTEA Inc. 2.63 2.51 to 2.68
DBV Technologies S.A. 5.01 4.87 to 5.16
Denali Therapeutics Inc. 51.00 50.70 to 52.86
DENTSPLY SIRONA Inc. 60.01 59.18 to 60.21
Destination XL Group, Inc. 6.32 6.16 to 6.46
Deswell Industries, Inc. 4.06 3.96 to 4.06
DiaMedica Therapeutics Inc. 3.92 3.89 to 4.10
Diamond Hill Investment Group, Inc. 179.61 177.12 to 181.40
Dicerna Pharmaceuticals, Inc. 21.30 20.82 to 22.04
Diffusion Pharmaceuticals Inc. 0.50 0.50 to 0.52
Digi International Inc. 21.52 21.31 to 21.74
Digital Ally, Inc. 1.25 1.25 to 1.29
Dime Community Bancshares, Inc. 31.59 31.20 to 32.03
Diodes Incorporated 94.88 93.91 to 95.65
Discovery, Inc. 25.30 25.20 to 25.68
Discovery, Inc. 24.33 24.20 to 24.64
DISH Network Corporation 43.31 42.50 to 43.42
DMC Global Inc. 36.90 36.75 to 37.58
DocuSign, Inc. 272.37 267.35 to 273.05
Dollar Tree, Inc. 84.54 84.26 to 85.64
Dolphin Entertainment, Inc. 11.54 11.41 to 12.18
Donegal Group, Inc. 14.45 14.32 to 14.51
Donegal Group, Inc. 13.74 13.74 to 13.74
Dragon Victory International Limited 1.32 1.29 to 1.37
Duluth Holdings Inc. 14.06 13.83 to 14.23
Eagle Bancorp Montana, Inc. 21.90 21.88 to 22.13
Eagle Bancorp, Inc. 55.16 54.47 to 56.05
Eagle Bulk Shipping Inc. 49.91 47.06 to 50.22
Eastern Company (The) 24.25 24.00 to 24.50
eBay Inc. 72.99 72.72 to 73.40
Ebix, Inc. 27.87 27.61 to 28.23
Editas Medicine, Inc. 58.71 58.69 to 61.54
Educational Development Corporation 10.00 9.91 to 10.08
eGain Corporation 11.13 11.06 to 11.25
eHealth, Inc. 38.92 36.17 to 39.06
Eiger BioPharmaceuticals, Inc. 7.00 6.96 to 7.27
El Pollo Loco Holdings, Inc. 17.33 17.12 to 17.45
Electrameccanica Vehicles Corp. Ltd. 1.04 1.03 to 1.12
Electronic Arts Inc. 129.90 126.86 to 130.02
Elmira Savings Bank NY (The) 13.16 13.15 to 13.18
Eltek Ltd. 5.91 5.85 to 6.20
Emclaire Financial Corp 26.42 26.33 to 26.94
EMCORE Corporation 7.18 6.92 to 7.26
Enanta Pharmaceuticals, Inc. 56.00 54.86 to 57.23
Encore Capital Group Inc 47.63 47.57 to 48.74
ENDRA Life Sciences Inc. 1.80 1.72 to 1.83
ENDRA Life Sciences Inc. 0.40 0.31 to 0.47
Energous Corporation 2.15 2.13 to 2.22
Energy Focus, Inc. 3.13 3.12 to 3.27
Energy Recovery, Inc. 20.14 20.00 to 20.40
Enochian Biosciences, Inc. 7.36 7.07 to 7.60
Enphase Energy, Inc. 153.66 152.10 to 157.39
Enstar Group Limited 233.83 232.61 to 235.00
Enstar Group Limited 27.02 27.02 to 27.21
Enstar Group Limited 29.60 29.52 to 29.75
Entera Bio Ltd. 0.52 0.51 to 0.57
ePlus inc. 104.07 103.04 to 105.32
Equinix, Inc. 834.68 828.52 to 847.84
Ericsson 11.61 11.47 to 11.63
Erytech Pharma S.A. 5.88 5.88 to 6.01
Escalade, Incorporated 19.35 19.18 to 19.46
Esperion Therapeutics, Inc. 11.58 11.56 to 12.27
ESSA Bancorp, Inc. 16.64 16.60 to 17.40
ESSA Pharma Inc. 8.32 8.24 to 8.92
Establishment Labs Holdings Inc. 68.96 68.63 to 71.88
Eton Pharmaceuticals, Inc. 5.01 4.99 to 5.10
Euro Tech Holdings Company Limited 3.28 3.25 to 3.32
Euronet Worldwide, Inc. 127.24 124.71 to 128.33
Evelo Biosciences, Inc. 7.25 7.17 to 7.44
Ever-Glory International Group, Inc. 2.94 2.91 to 3.00
EverQuote, Inc. 20.12 19.63 to 20.38
EVINE Live Inc. 6.59 6.51 to 6.98
EVO Payments, Inc. 23.94 23.17 to 24.43
Evofem Biosciences, Inc. 0.78 0.77 to 0.82
Evogene Ltd. 2.82 2.78 to 2.90
Evolus, Inc. 7.87 7.81 to 8.07
Evolving Systems, Inc. 2.08 2.05 to 2.12
Exact Sciences Corporation 96.02 95.50 to 98.06
Exela Technologies, Inc. 2.00 1.97 to 2.10
Expeditors International of Washington, Inc. 124.69 123.96 to 125.21
Extreme Networks, Inc. 9.83 9.50 to 9.91
Eyenovia, Inc. 4.84 4.62 to 4.89
F5 Networks, Inc. 204.15 202.07 to 204.66
Facebook, Inc. 352.96 342.37 to 354.35
Fanhua Inc. 12.35 11.94 to 12.63
Farmers & Merchants Bancorp, Inc. 22.71 22.39 to 22.71
FARMMI, INC. 0.21 0.20 to 0.21
FARO Technologies, Inc. 67.61 66.90 to 68.76
Fastenal Company 54.10 53.55 to 54.27
FAT Brands Inc. 10.11 10.06 to 10.30
Fate Therapeutics, Inc. 64.85 64.41 to 68.63
FedNat Holding Company 2.43 2.25 to 2.49
FibroGen, Inc 10.80 10.60 to 10.90
Fidelity D & D Bancorp, Inc. 51.97 51.55 to 52.42
Fidelity Nasdaq Composite Index Tracking Stock 58.42 58.05 to 58.54
Fidus Investment Corporation 17.63 17.63 to 17.83
Fidus Investment Corporation 25.40 25.35 to 25.67
Fiesta Restaurant Group, Inc. 11.51 11.17 to 11.56
Financial Institutions, Inc. 30.24 29.76 to 30.46
FireEye, Inc. 18.19 18.10 to 18.41
First Capital, Inc. 41.00 40.97 to 42.49
First Citizens BancShares, Inc. 844.55 841.45 to 852.20
First Community Corporation 19.30 19.30 to 19.55
First Financial Bancorp. 22.94 22.53 to 23.29
First Financial Bankshares, Inc. 44.97 44.45 to 45.09
First Internet Bancorp 25.03 25.02 to 25.03
First Interstate BancSystem, Inc. 38.90 38.20 to 39.35
First Northwest Bancorp 17.59 17.30 to 17.70
First Savings Financial Group, Inc. 27.36 27.01 to 27.63
First Solar, Inc. 91.15 90.18 to 93.24
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 32.71 32.57 to 32.96
First Trust BICK Index Fund 34.56 34.49 to 34.57
First Trust Brazil AlphaDEX Fund 13.18 13.15 to 13.20
First Trust California Municipal High income ETF 54.87 54.84 to 54.87
First Trust Capital Strength ETF 77.53 77.15 to 77.76
First Trust CEF Income Opportunity ETF 25.23 25.23 to 25.29
First Trust China AlphaDEX Fund 30.22 30.16 to 30.63
First Trust Developed International Equity Select ETF 56.31 56.31 to 56.36
First Trust Developed Markets Ex-US AlphaDEX Fund 62.79 62.63 to 62.87
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 48.38 48.35 to 48.60
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.59 36.28 to 36.59
First Trust Dorsey Wright Focus 5 ETF 47.48 47.31 to 47.71
First Trust Dorsey Wright International Focus 5 ETF 23.47 23.36 to 23.56
First Trust Dorsey Wright Momentum & Low Volatility ETF 28.80 28.66 to 28.88
First Trust Dorsey Wright People's Portfolio ETF 33.35 33.35 to 33.41
First Trust DorseyWright DALI 1 ETF 25.78 25.75 to 25.80
First Trust Dow Jones International Internet ETF 41.12 40.95 to 41.16
First Trust Emerging Markets AlphaDEX Fund 27.01 26.94 to 27.08
First Trust Emerging Markets Equity Select ETF 49.14 49.14 to 49.14
First Trust Emerging Markets Local Currency Bond ETF 33.09 33.07 to 33.30
First Trust Emerging Markets Small Cap AlphaDEX Fund 43.03 42.91 to 43.10
First Trust Europe AlphaDEX Fund 43.15 43.09 to 43.24
First Trust Eurozone AlphaDEX ETF 46.97 46.92 to 46.97
First Trust Germany AlphaDEX Fund 56.48 56.33 to 56.48
First Trust High Yield Long/Short ETF 48.23 48.15 to 48.28
First Trust Indxx Global Agriculture ETF 29.16 29.16 to 29.35
First Trust Indxx Global Natural Resources Income ETF 13.15 13.13 to 13.15
First Trust Indxx Innovative Transaction & Process ETF 42.83 42.63 to 42.92
First Trust International Equity Opportunities ETF 67.19 66.93 to 67.37
First Trust IPOX Europe Equity Opportunities ETF 32.74 32.74 to 32.74
First Trust Large Cap Core AlphaDEX Fund 88.13 87.80 to 88.23
First Trust Large Cap US Equity Select ETF 32.93 32.93 to 32.96
First Trust Large Cap Value AlphaDEX Fund 65.28 65.01 to 65.53
First Trust Latin America AlphaDEX Fund 18.42 18.25 to 18.46
First Trust Low Duration Opportunities ETF 50.55 50.51 to 50.60
First Trust Low Duration Strategic Focus ETF 20.14 20.12 to 20.17
First Trust Managed Municipal ETF 57.05 57.02 to 57.12
First Trust Mid Cap Core AlphaDEX Fund 100.14 99.76 to 100.53
First Trust Mid Cap US Equity Select ETF 29.00 28.94 to 29.23
First Trust Mid Cap Value AlphaDEX Fund 44.79 44.76 to 44.92
First Trust Multi Cap Value AlphaDEX Fund 70.67 70.67 to 70.89
First Trust Multi-Asset Diversified Income Index Fund 16.35 16.35 to 16.46
First Trust Municipal CEF Income Opportunity ETF 21.25 21.22 to 21.38
First Trust Municipal High Income ETF 56.14 56.12 to 56.22
First Trust Nasdaq Artificial Intelligence and Robotics ETF 56.11 55.97 to 56.17
First Trust NASDAQ Clean Edge Green Energy Index Fund 64.21 63.99 to 64.69
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 96.26 96.25 to 96.67
First Trust NASDAQ Cybersecurity ETF 51.10 50.63 to 51.21
First Trust Nasdaq Food & Beverage ETF 24.14 24.14 to 24.22
First Trust NASDAQ Global Auto Index Fund 58.21 58.11 to 58.34
First Trust Nasdaq Pharmaceuticals ETF 25.79 25.79 to 25.99
First Trust Nasdaq Retail ETF 35.40 35.22 to 35.49
First Trust NASDAQ Technology Dividend Index Fund 58.38 57.90 to 58.40
First Trust Nasdaq Transportation ETF 31.69 31.36 to 31.73
First Trust NASDAQ-100 Equal Weighted Index Fund 115.30 114.68 to 115.38
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 87.45 87.10 to 87.49
First Trust NASDAQ-100- Technology Index Fund 166.95 165.58 to 167.13
First Trust RBA American Industrial Renaissance ETF 41.31 41.06 to 41.50
First Trust Rising Dividend Achievers ETF 48.63 48.37 to 48.75
First Trust RiverFront Dynamic Developed International ETF 72.64 72.51 to 72.67
First Trust RiverFront Dynamic Emerging Markets ETF 67.83 67.79 to 67.98
First Trust RiverFront Dynamic Europe ETF 76.48 76.48 to 76.48
First Trust S&P International Dividend Aristocrats ETF 17.61 17.58 to 17.64
First Trust Small Cap US Equity Select ETF 28.37 28.37 to 28.46
First Trust Small Cap Value AlphaDEX Fund 50.03 49.73 to 50.33
First Trust SMID Cap Rising Dividend Achievers ETF 28.79 28.65 to 28.93
First Trust Strategic Income ETF 49.52 49.31 to 49.56
First Trust Switzerland AlphaDEX Fund 68.82 68.66 to 69.03
First Trust TCW Opportunistic Fixed Income ETF 53.72 53.70 to 53.82
First Trust Total US Market AlphaDEX ETF 48.68 48.68 to 48.68
First Trust United Kingdom AlphaDEX Fund 43.70 43.52 to 43.74
First Trust US Equity Dividend Select ETF 29.29 29.29 to 29.29
First US Bancshares, Inc. 10.60 10.15 to 10.63
Firsthand Technology Value Fund, Inc. 5.09 5.00 to 5.10
Fiserv, Inc. 109.74 109.68 to 110.92
Five Below, Inc. 193.39 187.60 to 193.72
FlexShares Credit-Scored US Corporate Bond Index Fund 54.04 54.02 to 54.06
FlexShares Real Assets Allocation Index Fund 32.55 32.52 to 32.60
Flexsteel Industries, Inc. 32.38 31.78 to 32.88
Fluent, Inc. 2.42 2.40 to 2.52
Fluidigm Corporation 6.60 6.60 to 6.82
Flushing Financial Corporation 22.36 22.09 to 22.57
Focus Financial Partners Inc. 51.88 51.03 to 52.36
Fonar Corporation 17.07 17.07 to 17.39
Foresight Autonomous Holdings Ltd. 3.10 3.01 to 3.22
Forterra, Inc. 23.51 23.40 to 23.56
Forward Industries, Inc. 2.26 2.24 to 2.30
Forward Pharma A/S 6.49 6.24 to 6.49
Franklin Electric Co., Inc. 82.28 82.10 to 83.02
Freightcar America, Inc. 4.37 4.29 to 4.50
Frequency Electronics, Inc. 9.65 9.55 to 9.68
frontdoor, inc. 42.32 42.27 to 44.09
FRP Holdings, Inc. 55.89 55.10 to 55.94
FSB Bancorp, Inc. 23.41 22.41 to 23.49
Fuel Tech, Inc. 1.74 1.73 to 1.78
Fulgent Genetics, Inc. 85.24 82.79 to 87.08
Fulton Financial Corporation 15.02 14.82 to 15.13
Future FinTech Group Inc. 2.12 2.10 to 2.22
Fuwei Films (Holdings) Co., Ltd. 9.75 9.53 to 9.91
FVCBankcorp, Inc. 19.50 19.40 to 19.74
G. Willi-Food International, Ltd. 21.43 20.97 to 21.43
Gaia, Inc. 9.78 9.40 to 10.03
Galapagos NV 53.45 53.30 to 54.18
Galmed Pharmaceuticals Ltd. 3.05 2.97 to 3.10
Gamida Cell Ltd. 4.04 4.03 to 4.18
Gaming and Leisure Properties, Inc. 47.30 47.24 to 48.08
Garmin Ltd. 172.62 170.10 to 173.29
GDS Holdings Limited 57.12 56.02 to 59.05
Gencor Industries Inc. 11.14 11.00 to 11.22
Genius Brands International, Inc. 1.43 1.41 to 1.45
Genprex, Inc. 2.79 2.71 to 2.85
Gentherm Inc 82.50 80.46 to 82.99
Geospace Technologies Corporation 9.51 9.47 to 9.88
Gibraltar Industries, Inc. 66.50 65.76 to 69.02
GigaMedia Limited 2.49 2.46 to 2.50
G-III Apparel Group, LTD. 29.93 28.86 to 30.32
Gilat Satellite Networks Ltd. 9.27 9.22 to 9.43
Gilead Sciences, Inc. 71.19 71.18 to 71.87
Gladstone Capital Corporation 11.35 11.33 to 11.46
Gladstone Commercial Corporation 21.28 21.26 to 21.53
Gladstone Commercial Corporation 27.01 27.01 to 27.01
Gladstone Investment Corporation 14.02 13.98 to 14.24
Gladstone Land Corporation 22.10 21.85 to 22.21
Global Blood Therapeutics, Inc. 25.57 25.51 to 26.75
Global Self Storage, Inc. 5.18 5.09 to 5.21
Global Water Resources, Inc. 18.85 18.21 to 19.38
Global X Autonomous & Electric Vehicles ETF 28.21 28.03 to 28.30
Global X Conscious Companies ETF 32.44 32.27 to 32.46
Global X DAX Germany ETF 32.97 32.95 to 33.06
Global X E-commerce ETF 31.50 31.28 to 31.56
Global X FinTech ETF 50.81 50.59 to 50.92
Global X Future Analytics Tech ETF 31.44 31.24 to 31.47
Global X Health & Wellness Thematic ETF 29.60 29.60 to 29.74
Global X MSCI SuperDividend EAFE ETF 15.50 15.50 to 15.50
Global X NASDAQ-100 Covered Call ETF 22.74 22.55 to 22.74
Global X S&P 500 Catholic Values ETF 55.50 55.17 to 55.51
Global X Social Media ETF 63.62 62.53 to 63.72
Global X SuperDividend Alternatives ETF 13.54 13.52 to 13.55
Global X SuperDividend REIT ETF 9.62 9.61 to 9.69
Gogo Inc. 12.33 12.14 to 12.50
Golden Ocean Group Limited 10.56 10.18 to 10.62
Grand Canyon Education, Inc. 86.93 85.37 to 87.07
GRAVITY Co., Ltd. 93.24 92.21 to 96.75
Great Elm Capital Corp. 3.40 3.37 to 3.42
Great Elm Capital Corp. 25.02 25.02 to 25.05
Green Brick Partners, Inc. 21.37 21.02 to 21.74
Green Plains, Inc. 31.42 31.19 to 32.42
Greenlight Reinsurance, Ltd. 7.18 7.14 to 7.27
Greenpro Capital Corp. 0.60 0.59 to 0.61
Grindrod Shipping Holdings Ltd. 15.40 15.37 to 16.27
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 47.93 47.63 to 48.34
Grupo Financiero Galicia S.A. 9.38 9.33 to 9.62
GSI Technology, Inc. 5.45 5.43 to 5.63
Guaranty Federal Bancshares, Inc. 23.95 23.94 to 24.00
Gulf Island Fabrication, Inc. 4.09 4.09 to 4.14
Hailiang Education Group Inc. 34.20 33.71 to 34.20
Hallador Energy Company 2.36 2.33 to 2.44
Hallmark Financial Services, Inc. 3.62 3.60 to 3.67
Halozyme Therapeutics, Inc. 40.29 40.27 to 41.69
HarborOne Bancorp, Inc. 13.72 13.52 to 13.78
Harmonic Inc. 9.00 8.91 to 9.12
Harpoon Therapeutics, Inc. 7.96 7.92 to 8.32
Harrow Health, Inc. 9.49 9.49 to 10.15
Harvard Bioscience, Inc. 7.68 7.55 to 7.75
Hasbro, Inc. 94.43 93.93 to 95.38
Hawkins, Inc. 34.72 34.51 to 35.22
Hawthorn Bancshares, Inc. 22.69 22.35 to 22.80
Haynes International, Inc. 36.45 36.20 to 37.49
Healthcare Services Group, Inc. 24.78 24.67 to 25.26
HealthStream, Inc. 29.01 28.63 to 29.73
Heartland Express, Inc. 16.25 16.12 to 16.36
Heat Biologics, Inc. 6.12 6.10 to 6.29
Helen of Troy Limited 227.44 225.26 to 229.13
Hennessy Advisors, Inc. 9.96 9.66 to 10.00
Herman Miller, Inc. 41.06 39.90 to 41.80
Heska Corporation 257.80 256.06 to 266.22
Hibbett Sports, Inc. 73.22 72.27 to 78.85
Highland/iBoxx Senior Loan ETF 16.06 16.06 to 16.08
Highway Holdings Limited 3.86 3.84 to 3.91
Himax Technologies, Inc. 10.65 10.48 to 10.72
Hologic, Inc. 76.48 76.38 to 77.48
HomeTrust Bancshares, Inc. 27.65 27.39 to 27.99
Hooker Furniture Corporation 27.14 26.10 to 27.36
Horizon Technology Finance Corporation 16.54 16.50 to 16.71
Hoth Therapeutics, Inc. 1.23 1.21 to 1.24
HTG Molecular Diagnostics, Inc. 6.01 5.74 to 6.02
Huazhu Group Limited 47.13 46.21 to 47.66
Hudson Global, Inc. 15.71 15.62 to 16.29
Huntington Bancshares Incorporated 15.19 15.01 to 15.37
Huntington Bancshares Incorporated 25.38 25.35 to 25.40
Hurco Companies, Inc. 32.00 31.12 to 32.63
Hutchison China MediTech Limited 36.56 36.29 to 37.55
Huttig Building Products, Inc. 5.33 5.18 to 5.43
HyreCar Inc. 8.67 8.06 to 8.81
i3 Verticals, Inc. 25.22 25.07 to 25.88
IBEX Holdings Limited 17.35 17.11 to 17.50
Icahn Enterprises L.P. 50.00 49.85 to 50.25
ICF International, Inc. 88.64 87.95 to 89.55
Ideanomics, Inc. 2.05 2.05 to 2.13
IES Holdings, Inc. 44.88 43.37 to 45.04
iFresh Inc. 1.06 1.05 to 1.07
II-VI Incorporated 61.48 60.52 to 61.67
Illumina, Inc. 432.82 427.10 to 436.95
IMAC Holdings, Inc. 1.47 1.45 to 1.48
IMAC Holdings, Inc. 0.36 0.36 to 0.37
Immersion Corporation 7.06 6.99 to 7.15
Immutep Limited 3.89 3.82 to 3.93
Incyte Corporation 69.00 68.62 to 70.14
Industrial Logistics Properties Trust 25.47 25.45 to 26.04
Infinera Corporation 8.21 8.10 to 8.27
Infrastructure and Energy Alternatives, Inc. 11.70 11.42 to 11.75
Infrastructure and Energy Alternatives, Inc. 1.39 1.30 to 1.39
Ingles Markets, Incorporated 65.49 65.39 to 66.49
INmune Bio Inc. 20.14 18.96 to 20.85
Innospec Inc. 84.71 83.91 to 85.47
Innovative Solutions and Support, Inc. 7.10 6.95 to 7.16
Inogen, Inc 46.92 46.35 to 47.16
Inovalon Holdings, Inc. 40.41 40.38 to 40.47
Inovio Pharmaceuticals, Inc. 7.76 7.76 to 8.04
Inpixon 0.87 0.86 to 0.89
Inseego Corp. 7.07 7.03 to 7.24
Insight Enterprises, Inc. 91.08 90.53 to 92.28
Insmed, Inc. 27.01 26.50 to 27.49
Inspired Entertainment, Inc. 11.55 11.20 to 11.83
Insulet Corporation 289.20 287.00 to 291.69
Integrated Media Technology Limited 4.93 4.84 to 4.99
Intel Corporation 54.22 53.73 to 54.42
Intellia Therapeutics, Inc. 149.14 148.50 to 154.15
Inter Parfums, Inc. 71.28 70.41 to 72.01
InterDigital, Inc. 69.09 68.81 to 69.66
International Bancshares Corporation 40.84 40.12 to 41.43
International Money Express, Inc. 16.31 15.85 to 16.45
Intersect ENT, Inc. 27.14 27.08 to 27.22
Interstate Power and Light Company 25.83 25.83 to 26.06
Intevac, Inc. 4.91 4.77 to 4.99
IntriCon Corporation 20.05 20.01 to 20.72
Intuitive Surgical, Inc. 1043.33 1030.47 to 1045.97
Invesco 1-30 Laddered Treasury ETF 36.65 36.60 to 36.74
Invesco BLDRS Emerging Markets 50 ADR Index Fund 48.98 48.92 to 49.25
Invesco BuyBack Achievers ETF 92.25 91.68 to 92.42
Invesco Dividend Achievers ETF 36.86 36.75 to 36.95
Invesco DWA Basic Materials Momentum ETF 85.34 84.62 to 85.62
Invesco DWA Consumer Staples Momentum ETF 89.91 89.91 to 90.01
Invesco DWA Developed Markets Momentum ETF 40.66 40.59 to 40.75
Invesco DWA Emerging Markets Momentum ETF 24.99 24.95 to 25.12
Invesco DWA Industrials Momentum ETF 102.30 101.68 to 102.52
Invesco DWA Utilities Momentum ETF 32.99 32.98 to 33.07
Invesco FTSE International Low Beta Equal Weight ETF 31.35 31.35 to 31.35
Invesco Global Water ETF 41.86 41.83 to 42.04
Invesco Golden Dragon China ETF 42.37 42.11 to 42.89
Invesco High Yield Equity Dividend Achievers ETF 19.84 19.81 to 19.93
Invesco International BuyBack Achievers ETF 44.61 44.39 to 44.70
Invesco International Dividend Achievers ETF 17.76 17.71 to 17.77
Invesco KBW High Dividend Yield Financial ETF 20.46 20.38 to 20.55
Invesco KBW Premium Yield Equity REIT ETF 23.42 23.41 to 23.70
Invesco KBW Property & Casualty Insurance ETF 77.05 76.81 to 77.05
Invesco Nasdaq Internet ETF 250.13 248.02 to 250.13
Invesco QQQ Trust, Series 1 373.33 370.27 to 373.76
Invesco Russell 1000 Low Beta Equal Weight ETF 40.02 40.02 to 40.02
Invesco S&P SmallCap Consumer Staples ETF 99.49 99.37 to 99.53
Invesco S&P SmallCap Financials ETF 57.32 57.13 to 57.51
Invesco S&P SmallCap Health Care ETF 184.80 184.78 to 186.13
Invesco S&P SmallCap Industrials ETF 92.21 92.20 to 92.23
Invesco S&P SmallCap Information Technology ETF 145.19 145.04 to 145.66
Invesco S&P SmallCap Materials ETF 63.66 63.66 to 63.75
Invesco S&P SmallCap Utilities & Communication Services ETF 66.04 65.93 to 66.33
Invesco Strategic Developed ex-US ETF 30.45 30.41 to 30.50
Invesco Strategic Emerging Markets ETF 28.87 28.86 to 28.93
Invesco Strategic US ETF 37.72 37.42 to 37.76
Invesco Strategic US Small Company ETF 38.40 38.40 to 38.51
Invesco Water Resources ETF 57.16 56.97 to 57.28
Investar Holding Corporation 21.65 21.48 to 22.07
Ionis Pharmaceuticals, Inc. 36.20 36.10 to 37.47
IPG Photonics Corporation 164.27 161.29 to 165.14
IQ Chaikin U.S. Large Cap ETF 34.30 34.14 to 34.30
IQ Chaikin U.S. Small Cap ETF 35.18 35.00 to 35.18
iQIYI, Inc. 7.95 7.81 to 8.35
iRadimed Corporation 34.19 33.20 to 34.87
Iridium Communications Inc 43.08 42.25 to 43.25
iRobot Corporation 81.43 80.51 to 83.11
IRSA Propiedades Comerciales S.A. 2.85 2.83 to 2.98
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.70 51.68 to 51.70
iShares 1-3 Year International Treasury Bond ETF 81.30 81.25 to 81.30
iShares 1-3 Year Treasury Bond ETF 86.10 86.10 to 86.14
iShares 20+ Year Treasury Bond ETF 146.91 146.74 to 147.85
iShares 3-7 Year Treasury Bond ETF 130.28 130.23 to 130.38
iShares 7-10 Year Treasury Bond ETF 115.71 115.64 to 115.91
iShares Asia 50 ETF 78.45 78.41 to 78.91
iShares Broad USD Investment Grade Corporate Bond ETF 60.76 60.70 to 60.84
iShares Core 1-5 Year USD Bond ETF 51.10 51.09 to 51.10
iShares Core MSCI Total International Stock ETF 72.65 72.59 to 72.81
iShares Core S&P U.S. Growth ETF 106.92 106.25 to 107.13
iShares Core S&P U.S. Value ETF 72.39 72.07 to 72.60
iShares Core Total USD Bond Market ETF 53.51 53.48 to 53.55
iShares Currency Hedged MSCI Germany ETF 32.72 32.66 to 32.72
iShares ESG 1-5 Year USD Corporate Bond ETF 25.98 25.97 to 25.98
iShares ESG MSCI EAFE ETF 80.69 80.54 to 80.88
iShares ESG MSCI EM ETF 41.77 41.77 to 41.94
iShares ESG MSCI USA ETF 101.95 101.32 to 102.13
iShares ESG USD Corporate Bond ETF 27.82 27.78 to 27.86
iShares Exponential Technologies ETF 65.13 64.95 to 65.22
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 28.75 28.65 to 28.78
iShares Global Green Bond ETF 55.01 54.99 to 55.04
iShares Global Infrastructure ETF 46.35 46.20 to 46.50
iShares GNMA Bond ETF 50.00 49.97 to 50.09
iShares Intermediate-Term Corporate Bond ETF 60.46 60.43 to 60.51
iShares International Treasury Bond ETF 51.92 51.86 to 51.98
iShares J.P. Morgan USD Emerging Markets Bond ETF 110.94 110.81 to 111.30
iShares MBS ETF 108.18 107.99 to 108.21
iShares MSCI ACWI ex US Index Fund 56.64 56.58 to 56.75
iShares MSCI ACWI Index Fund 102.95 102.56 to 103.06
iShares MSCI All Country Asia ex Japan Index Fund 85.52 85.46 to 85.93
iShares MSCI Brazil Small-Cap ETF 16.76 16.59 to 16.78
iShares MSCI China ETF 66.61 66.43 to 67.00
iShares MSCI EAFE Small-Cap ETF 77.32 77.17 to 77.47
iShares MSCI Emerging Markets Asia ETF 85.26 85.07 to 85.60
iShares MSCI Emerging Markets ex China ETF 61.73 61.67 to 61.86
iShares MSCI Europe Financials Sector Index Fund 19.78 19.68 to 19.80
iShares MSCI Europe Small-Cap ETF 72.27 72.09 to 72.30
iShares MSCI Global Gold Miners ETF 24.69 24.54 to 24.87
iShares MSCI Global Impact ETF 96.91 96.73 to 97.08
iShares MSCI Turkey ETF 20.95 20.89 to 21.17
iShares MSCI UAE ETF 14.94 14.94 to 15.00
iShares Nasdaq Biotechnology Index Fund 170.49 170.21 to 173.05
iShares Preferred and Income Securities ETF 39.08 39.07 to 39.24
iShares S&P Global Clean Energy Index Fund 22.25 22.22 to 22.50
iShares S&P Global Timber & Forestry Index Fund 87.54 86.88 to 87.78
iShares S&P Small-Cap 600 Growth ETF 132.55 131.93 to 133.39
iShares Select Dividend ETF 115.97 115.42 to 116.47
iShares Short-Term Corporate Bond ETF 54.66 54.65 to 54.67
Iterum Therapeutics plc 0.54 0.53 to 0.57
Itron, Inc. 78.77 78.16 to 79.48
Ituran Location and Control Ltd. 26.12 25.61 to 26.25
IZEA Worldwide, Inc. 2.00 1.98 to 2.08
J & J Snack Foods Corp. 153.65 153.13 to 155.16
J.B. Hunt Transport Services, Inc. 173.75 169.97 to 173.77
Jack Henry & Associates, Inc. 171.38 170.37 to 171.57
Jack In The Box Inc. 102.24 99.87 to 102.89
JAKKS Pacific, Inc. 12.30 11.91 to 12.63
James River Group Holdings, Ltd. 33.88 33.72 to 34.40
Janus Henderson Small Cap Growth Alpha ETF 67.69 67.52 to 68.31
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.20 66.86 to 67.37
JD.com, Inc. 73.98 73.54 to 75.05
John B. Sanfilippo & Son, Inc. 80.91 80.31 to 81.20
Johnson Outdoors Inc. 107.26 106.20 to 108.13
Kaiser Aluminum Corporation 109.29 108.86 to 111.31
Kala Pharmaceuticals, Inc. 2.96 2.92 to 3.02
Kaleido Biosciences, Inc. 5.54 5.46 to 5.67
KalVista Pharmaceuticals, Inc. 18.55 18.34 to 19.00
Kandi Technologies Group, Inc. 4.40 4.34 to 4.52
KBS Fashion Group Limited 3.12 3.10 to 3.30
Kearny Financial 12.37 12.14 to 12.51
Kelly Services, Inc. 19.32 18.80 to 19.41
Kelly Services, Inc. 19.13 19.13 to 19.13
Kentucky First Federal Bancorp 7.13 7.13 to 7.26
Key Tronic Corporation 6.49 6.49 to 6.73
Kimball International, Inc. 11.41 11.25 to 11.53
Kingstone Companies, Inc 6.82 6.73 to 6.82
Kiniksa Pharmaceuticals, Ltd. 11.62 11.38 to 11.83
Kinsale Capital Group, Inc. 169.17 165.37 to 169.48
Kirkland's, Inc. 19.34 18.75 to 19.76
KLX Energy Services Holdings, Inc. 4.86 4.70 to 4.98
Kopin Corporation 5.56 5.38 to 5.61
Koss Corporation 16.88 16.72 to 17.09
Kratos Defense & Security Solutions, Inc. 22.76 22.74 to 23.24
Krystal Biotech, Inc. 56.29 55.28 to 57.14
Kulicke and Soffa Industries, Inc. 65.83 64.81 to 67.78
KVH Industries, Inc. 9.65 9.59 to 9.73
L.B. Foster Company 15.26 15.22 to 15.43
Lakeland Industries, Inc. 21.07 20.89 to 21.30
Lancaster Colony Corporation 168.48 167.88 to 169.54
Landec Corporation 10.22 10.16 to 10.62
Landmark Bancorp Inc. 27.50 27.50 to 27.80
Landmark Infrastructure Partners LP 25.40 25.40 to 25.43
Lands' End, Inc. 25.50 24.51 to 25.71
Landstar System, Inc. 164.63 161.87 to 165.27
Lantronix, Inc. 6.05 5.93 to 6.24
Lawson Products, Inc. 50.96 50.56 to 52.04
Lazydays Holdings, Inc. 20.97 19.86 to 21.43
LCNB Corporation 16.98 16.96 to 17.28
Legacy Housing Corporation 17.87 17.75 to 18.00
Legg Mason Global Infrastructure ETF 30.22 30.22 to 30.32
Legg Mason Low Volatility High Dividend ETF 36.51 36.50 to 36.67
LeMaitre Vascular, Inc. 55.72 54.93 to 55.88
LendingTree, Inc. 154.50 154.26 to 160.55
LexinFintech Holdings Ltd. 5.84 5.75 to 6.02
LGI Homes, Inc. 148.78 145.52 to 151.00
LHC Group 160.27 157.27 to 162.31
Liberty Broadband Corporation 169.86 169.08 to 170.96
Liberty Broadband Corporation 175.68 174.14 to 176.26
Liberty Latin America Ltd. 12.46 12.33 to 12.53
Liberty Latin America Ltd. 12.49 12.38 to 12.60
Liberty Media Corporation 47.16 47.04 to 47.64
Liberty Media Corporation 47.17 47.17 to 47.82
Liberty TripAdvisor Holdings, Inc. 3.56 3.27 to 3.59
Lifevantage Corporation 6.90 6.83 to 7.05
Lightbridge Corporation 4.92 4.81 to 5.35
Limbach Holdings, Inc. 7.07 7.00 to 7.30
Limelight Networks, Inc. 2.45 2.42 to 2.48
Limoneira Co 15.34 15.31 to 15.70
Lincoln Electric Holdings, Inc. 133.15 133.03 to 133.98
Lipocine Inc. 1.10 1.08 to 1.12
Liquid Media Group Ltd. 1.60 1.58 to 1.63
Liquidity Services, Inc. 24.13 23.14 to 24.24
LivaNova PLC 81.59 80.35 to 81.98
LivePerson, Inc. 63.40 63.21 to 68.32
LiveXLive Media, Inc. 3.29 3.12 to 3.34
LM Funding America, Inc. 4.24 4.11 to 4.25
Logitech International S.A. 99.35 98.59 to 99.63
Loncar China BioPharma ETF 37.62 37.11 to 37.62
LSI Industries Inc. 7.60 7.55 to 7.63
Lumentum Holdings Inc. 86.58 85.31 to 87.04
Luna Innovations Incorporated 9.81 9.61 to 9.89
Luokung Technology Corp 1.24 1.20 to 1.26
Macatawa Bank Corporation 7.77 7.61 to 7.81
MacroGenics, Inc. 19.74 19.73 to 20.87
Magal Security Systems Ltd. 4.02 4.00 to 4.14
Magellan Health, Inc. 94.61 94.58 to 94.82
Malibu Boats, Inc. 69.75 68.01 to 71.18
Malvern Bancorp, Inc. 16.68 16.68 to 17.66
Mammoth Energy Services, Inc. 3.17 2.94 to 3.43
Manhattan Associates, Inc. 160.56 158.14 to 161.12
Manitex International, Inc. 7.06 7.06 to 7.32
ManTech International Corporation 75.22 74.08 to 76.40
Marathon Patent Group, Inc. 36.18 34.64 to 36.41
Marchex, Inc. 3.04 3.02 to 3.09
Marker Therapeutics, Inc. 1.78 1.75 to 1.80
MarketAxess Holdings, Inc. 424.00 417.70 to 424.40
Marten Transport, Ltd. 15.69 15.49 to 15.83
Martin Midstream Partners L.P. 3.21 3.19 to 3.25
MasterCraft Boat Holdings, Inc. 25.37 24.87 to 25.55
Materialise NV 21.60 21.18 to 22.17
Matrix Service Company 10.57 10.25 to 10.67
Mattel, Inc. 19.81 19.76 to 20.43
MDJM LTD 4.37 4.29 to 4.55
Medalist Diversified REIT, Inc. 1.23 1.23 to 1.26
Medallion Financial Corp. 7.90 7.86 to 8.10
MediciNova, Inc. 3.90 3.90 to 3.99
MediWound Ltd. 3.49 3.44 to 3.54
Melco Resorts & Entertainment Limited 9.95 9.93 to 10.53
MercadoLibre, Inc. 1869.62 1830.00 to 1876.94
Mercantil Bank Holding Corporation 24.82 24.25 to 25.33
Mercury Systems Inc 46.87 46.00 to 47.19
Mereo BioPharma Group plc 2.41 2.36 to 2.51
Meridian Bioscience Inc. 19.24 19.16 to 19.54
Meridian Corporation 27.72 27.71 to 28.43
Merrimack Pharmaceuticals, Inc. 4.34 4.21 to 4.46
Mersana Therapeutics, Inc. 9.51 9.42 to 9.76
Merus N.V. 22.21 22.02 to 22.99
Mesoblast Limited 6.20 6.15 to 6.29
MGE Energy Inc. 75.35 74.98 to 75.83
Microsoft Corporation 299.35 296.93 to 299.80
MicroStrategy Incorporated 599.39 575.00 to 602.33
Microvision, Inc. 12.28 12.17 to 12.74
MICT, Inc. 1.61 1.60 to 1.65
Middlefield Banc Corp. 23.78 23.78 to 23.78
Middlesex Water Company 104.67 104.18 to 105.78
Midland States Bancorp, Inc. 24.05 23.57 to 24.20
Mid-Southern Bancorp, Inc. 15.07 15.07 to 15.07
MidWestOne Financial Group, Inc. 29.15 28.76 to 29.41
Millicom International Cellular S.A. 36.12 36.00 to 36.29
Mimecast Limited 66.60 65.77 to 66.93
MIND C.T.I. Ltd. 3.20 3.16 to 3.23
Mirati Therapeutics, Inc. 166.36 165.27 to 173.93
Mitcham Industries, Inc. 1.87 1.87 to 1.90
Mitek Systems, Inc. 19.24 18.78 to 19.39
MMTec, Inc. 1.22 1.21 to 1.27
Moleculin Biotech, Inc. 2.96 2.92 to 3.01
Momo Inc. 10.53 10.52 to 11.07
Mondelez International, Inc. 60.36 60.21 to 60.71
Moneygram International, Inc. 8.20 8.16 to 8.59
Monroe Capital Corporation 10.17 10.15 to 10.45
Monster Beverage Corporation 92.74 92.15 to 93.39
MorphoSys AG 12.18 12.08 to 12.32
MoSys, Inc. 5.24 5.15 to 5.49
Motus GI Holdings, Inc. 0.73 0.72 to 0.74
Moxian, Inc. 6.87 6.81 to 7.08
MTBC, Inc. 8.14 7.93 to 8.30
Mudrick Capital Acquisition Corporation 0.61 0.60 to 0.62
Mustang Bio, Inc. 2.71 2.70 to 2.82
MYR Group, Inc. 101.61 97.86 to 102.51
Myriad Genetics, Inc. 33.31 33.27 to 34.95
NanoString Technologies, Inc. 49.73 49.71 to 51.79
NanoVibronix, Inc. 1.98 1.98 to 2.07
NantHealth, Inc. 1.72 1.70 to 1.80
Nathan's Famous, Inc. 63.55 63.11 to 64.75
National Bankshares, Inc. 36.33 35.85 to 36.33
National Instruments Corporation 41.16 41.12 to 41.49
National Research Corporation 45.16 44.74 to 45.63
Natural Alternatives International, Inc. 14.21 14.00 to 14.93
Nature's Sunshine Products, Inc. 14.48 14.48 to 15.06
Navient Corporation 25.30 25.21 to 25.48
Navient Corporation 22.49 22.06 to 22.63
Nemaura Medical Inc. 6.10 5.70 to 6.13
Neogen Corporation 42.61 42.15 to 42.77
NeoGenomics, Inc. 46.86 46.62 to 49.69
Neovasc Inc. 0.74 0.73 to 0.74
Neptune Wellness Solutions Inc. 0.61 0.58 to 0.62
Net Element, Inc. 9.03 8.68 to 9.19
NetEase, Inc. 81.34 79.67 to 81.49
NETGEAR, Inc. 32.52 31.75 to 32.79
NetSol Technologies Inc. 3.90 3.75 to 3.91
Neurocrine Biosciences, Inc. 94.99 94.40 to 97.26
Neuronetics, Inc. 6.57 6.49 to 6.84
New Age Beverages Corporation 1.43 1.43 to 1.48
New Fortress Energy LLC 27.27 26.95 to 27.55
New York Mortgage Trust, Inc. 4.29 4.29 to 4.34
New York Mortgage Trust, Inc. 25.71 25.71 to 25.89
Newell Brands Inc. 23.67 23.64 to 24.00
Newtek Business Services Corp. 27.78 27.51 to 27.97
NextDecade Corporation 2.80 2.59 to 2.92
NextGen Healthcare, Inc. 14.53 14.51 to 14.84
NF Energy Saving Corporation 0.66 0.65 to 0.68
NI Holdings, Inc. 18.09 18.00 to 18.32
NICE Ltd 290.68 285.23 to 291.16
Nicolet Bankshares Inc. 73.43 72.97 to 74.21
Niu Technologies 24.19 24.01 to 24.71
nLIGHT, Inc. 27.90 26.92 to 28.00
NMI Holdings Inc 21.79 21.78 to 22.20
NN, Inc. 5.24 5.16 to 5.31
Nortech Systems Incorporated 11.64 11.08 to 11.72
Northern Technologies International Corporation 16.55 15.96 to 17.13
Northern Trust Corporation 109.33 109.09 to 110.66
Northwest Pipe Company 24.23 23.30 to 24.50
Norwood Financial Corp. 25.38 25.38 to 25.38
Nova Lifestyle, Inc 2.21 2.16 to 2.27
Novan, Inc. 8.14 8.10 to 8.94
NovoCure Limited 127.30 126.86 to 130.74
NuCana plc 2.40 2.35 to 2.43
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.99 28.96 to 29.20
NV5 Global, Inc. 102.28 101.90 to 103.89
NVE Corporation 64.89 64.89 to 66.43
NVIDIA Corporation 220.81 218.61 to 221.49
NXT-ID Inc. 0.36 0.35 to 0.37
Nymox Pharmaceutical Corporation 2.04 2.01 to 2.14
O2Micro International Limited 5.81 5.69 to 5.87
Oaktree Specialty Lending Corporation 7.19 7.19 to 7.24
OceanFirst Financial Corp. 20.41 20.18 to 20.61
Ocular Therapeutix, Inc. 10.49 10.45 to 10.89
Odonate Therapeutics, Inc. 3.04 3.02 to 3.11
Office Depot, Inc. 42.01 40.90 to 42.47
Office Properties Income Trust 25.63 25.56 to 26.11
OFS Capital Corporation 10.40 10.33 to 10.49
OFS Credit Company, Inc. 13.41 13.38 to 13.66
Ohio Valley Banc Corp. 27.46 27.46 to 27.46
Okta, Inc. 253.43 247.38 to 256.39
Ollie's Bargain Outlet Holdings, Inc. 63.16 63.11 to 64.80
Olympic Steel, Inc. 23.83 23.05 to 24.00
Omnicell, Inc. 154.25 154.22 to 156.34
Onconova Therapeutics, Inc. 4.04 3.94 to 4.40
One Stop Systems, Inc. 5.31 5.12 to 5.35
OneSpan Inc. 18.85 18.66 to 19.00
Open Text Corporation 51.70 51.19 to 51.77
Opera Limited 9.35 9.00 to 9.49
OpGen, Inc. 3.05 3.01 to 3.12
OraSure Technologies, Inc. 10.91 10.73 to 11.21
Orchard Therapeutics plc 2.47 2.45 to 2.53
Organogenesis Holdings Inc. 15.42 15.10 to 15.69
Organovo Holdings, Inc. 7.03 6.98 to 7.14
Orgenesis Inc. 4.95 4.92 to 5.05
Origin Agritech Limited 7.96 7.65 to 8.04
Orion Energy Systems, Inc. 3.94 3.90 to 4.02
Orrstown Financial Services Inc 22.99 22.42 to 23.05
Orthofix Medical Inc. 38.91 38.70 to 40.37
OrthoPediatrics Corp. 68.05 67.09 to 69.45
OSI Systems, Inc. 94.08 93.43 to 94.44
Osmotica Pharmaceuticals plc 2.88 2.88 to 3.22
Outlook Therapeutics, Inc. 2.30 2.27 to 2.38
Outlook Therapeutics, Inc. 0.21 0.20 to 0.21
Ovid Therapeutics Inc. 3.45 3.36 to 3.50
Oxbridge Re Holdings Limited 2.92 2.85 to 3.07
Oxbridge Re Holdings Limited 0.16 0.16 to 0.17
Oxford Lane Capital Corp. 7.09 7.08 to 7.16
Oxford Lane Capital Corp. 25.30 25.30 to 25.37
Oxford Square Capital Corp. 4.05 4.02 to 4.07
Oxford Square Capital Corp. 25.15 25.15 to 25.25
P & F Industries, Inc. 6.74 6.66 to 6.85
PACCAR Inc. 80.53 80.26 to 81.12
Pacific Biosciences of California, Inc. 25.58 25.55 to 27.41
Pan American Silver Corp. 23.44 23.31 to 24.06
Pangaea Logistics Solutions Ltd. 5.10 4.88 to 5.17
Park City Group, Inc. 5.30 5.19 to 5.35
Park-Ohio Holdings Corp. 23.97 23.90 to 24.32
Partner Communications Company Ltd. 4.17 4.17 to 4.18
Pathfinder Bancorp, Inc. 16.15 16.15 to 16.17
Patrick Industries, Inc. 80.86 79.97 to 81.86
Patriot Transportation Holding, Inc. 11.77 11.30 to 11.79
Patterson Companies, Inc. 30.43 30.18 to 30.51
Paychex, Inc. 109.98 109.38 to 110.35
PayPal Holdings, Inc. 278.11 274.69 to 278.33
PC Connection, Inc. 45.18 44.68 to 45.84
PCSB Financial Corporation 17.97 17.80 to 18.18
PC-Tel, Inc. 6.32 6.28 to 6.35
Pegasystems Inc. 132.73 132.51 to 135.05
Penn National Gaming, Inc. 75.72 74.20 to 76.45
PennantPark Floating Rate Capital Ltd. 12.76 12.76 to 12.89
Penns Woods Bancorp, Inc. 23.72 23.68 to 23.84
Peoples Bancorp of North Carolina, Inc. 27.98 27.88 to 27.98
Peoples Financial Services Corp. 45.34 44.26 to 45.77
People's United Financial, Inc. 28.62 28.50 to 28.84
Pepsico, Inc. 154.20 153.55 to 154.62
Performant Financial Corporation 4.49 4.44 to 4.69
Perion Network Ltd 18.92 18.48 to 18.99
PetIQ, Inc. 24.68 24.26 to 25.22
PetMed Express, Inc. 27.10 26.66 to 27.60
PFSweb, Inc. 13.20 13.00 to 13.50
PGT Innovations, Inc. 19.68 19.40 to 19.91
PhaseBio Pharmaceuticals, Inc. 3.03 2.95 to 3.08
Phibro Animal Health Corporation 21.59 21.37 to 21.86
Phio Pharmaceuticals Corp. 0.14 0.14 to 0.14
Photronics, Inc. 14.10 14.02 to 14.29
Phunware, Inc. 1.01 0.98 to 1.01
Phunware, Inc. 0.19 0.19 to 0.19
Piedmont Lithium Limited 52.24 52.13 to 53.91
Pinduoduo Inc. 94.55 93.55 to 96.30
Pinnacle Financial Partners, Inc. 92.69 92.39 to 93.67
Pioneer Power Solutions, Inc. 3.27 3.19 to 3.50
Pixelworks, Inc. 5.15 5.05 to 5.30
Plexus Corp. 91.39 89.83 to 92.11
Plumas Bancorp 31.07 31.03 to 31.09
Pluristem Therapeutics, Inc. 2.83 2.81 to 3.08
Points International, Ltd. 17.24 17.12 to 17.45
Polar Power, Inc. 5.64 5.57 to 5.76
PolyPid Ltd. 27.71 26.45 to 28.08
Pool Corporation 465.49 463.02 to 466.70
Potbelly Corporation 6.80 6.71 to 6.94
Power Integrations, Inc. 106.27 105.26 to 107.63
PRA Group, Inc. 40.87 40.66 to 41.36
Precipio, Inc. 2.92 2.90 to 2.99
Preformed Line Products Company 68.20 65.78 to 68.35
Premier Financial Bancorp, Inc. 17.79 17.71 to 18.33
PriceSmart, Inc. 80.37 80.14 to 81.80
PrimeEnergy Resources Corporation 54.36 54.10 to 55.00
Primo Water Corporation 16.03 16.00 to 16.56
Primoris Services Corporation 25.02 24.30 to 25.53
Principal Financial Group Inc 64.45 64.18 to 65.41
Principal Healthcare Innovators Index ETF 56.41 56.31 to 57.23
Principal Millennials Index ETF 62.60 62.41 to 62.69
Principal Price Setters Index ETF 56.04 55.94 to 56.09
Principal Shareholder Yield Index ETF 42.54 42.54 to 42.60
Principal U.S. Mega-Cap Multi-Factor Index ETF 41.44 41.33 to 41.51
Profire Energy, Inc. 1.04 1.03 to 1.07
ProLung, Inc. 39.36 38.87 to 39.69
ProPhase Labs, Inc. 5.08 4.90 to 5.20
ProShares Equities for Rising Rates ETF 47.98 47.98 to 47.98
ProShares Ultra Nasdaq Biotechnology 102.96 102.84 to 105.34
ProShares UltraPro QQQ 141.79 138.30 to 142.25
Protagonist Therapeutics, Inc. 18.81 17.47 to 18.93
Provident Financial Holdings, Inc. 16.99 16.86 to 16.99
Prudential Bancorp, Inc. 14.33 14.24 to 14.47
PTC Inc. 123.52 122.29 to 124.15
PTC Therapeutics, Inc. 39.29 38.69 to 39.95
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 2.45 2.45 to 2.50
Pulmatrix, Inc. 0.79 0.77 to 0.80
Pulse Biosciences, Inc 23.20 21.63 to 23.36
Puma Biotechnology Inc 6.82 6.71 to 6.94
Pure Cycle Corporation 14.08 13.78 to 14.22
Purple Innovation, Inc. 22.53 22.24 to 22.77
Pyxis Tankers Inc. 0.74 0.71 to 0.78
Qiagen N.V. 54.13 53.82 to 54.52
QIWI plc 8.58 8.43 to 8.63
Qorvo, Inc. 174.05 172.65 to 176.37
QUALCOMM Incorporated 133.88 132.80 to 134.55
Quest Resource Holding Corporation 5.85 5.71 to 5.98
QuickLogic Corporation 5.69 5.40 to 5.69
QuinStreet, Inc. 17.99 17.96 to 18.39
Qumu Corporation 2.49 2.44 to 2.54
Quotient Limited 2.58 2.47 to 2.74
Qurate Retail, Inc. 10.45 10.32 to 10.52
Qurate Retail, Inc. 10.53 10.53 to 10.57
Qutoutiao Inc. 1.03 1.02 to 1.07
R.R. Donnelley & Sons Company 4.38 4.33 to 4.46
RADA Electronic Industries Ltd. 10.64 10.27 to 10.77
Radius Health, Inc. 12.62 12.42 to 12.79
RadNet, Inc. 29.22 28.37 to 29.37
Rambus, Inc. 23.00 22.92 to 23.24
Rapid7, Inc. 121.64 119.65 to 121.95
Rave Restaurant Group, Inc. 1.25 1.21 to 1.26
Raven Industries, Inc. 57.52 57.45 to 57.59
RBC Bearings Incorporated 211.21 206.00 to 216.51
Reading International Inc 4.98 4.40 to 5.00
Reality Shares Nasdaq NextGen Economy ETF 46.33 46.00 to 46.41
RealNetworks, Inc. 1.72 1.67 to 1.74
Recon Technology, Ltd. 2.71 2.71 to 2.84
Recro Pharma, Inc. 2.05 2.04 to 2.13
Red Violet, Inc. 28.21 27.99 to 29.40
Redhill Biopharma Ltd. 4.99 4.78 to 5.11
Regeneron Pharmaceuticals, Inc. 638.90 632.45 to 644.31
Regulus Therapeutics Inc. 0.74 0.73 to 0.76
Remark Holdings, Inc. 1.16 1.15 to 1.21
Renewable Energy Group, Inc. 47.23 47.00 to 48.81
Rent-A-Center Inc. 59.95 59.62 to 62.46
Republic First Bancorp, Inc. 3.10 3.06 to 3.12
Retail Opportunity Investments Corp. 17.51 17.47 to 17.72
ReTo Eco-Solutions, Inc. 0.77 0.76 to 0.79
RF Industries, Ltd. 8.32 8.12 to 8.45
RGC Resources Inc. 22.65 22.50 to 22.86
Ribbon Communications Inc. 6.05 5.92 to 6.09
RiceBran Technologies 0.59 0.59 to 0.62
Rigel Pharmaceuticals, Inc. 3.74 3.74 to 3.90
Riot Blockchain, Inc 27.93 27.17 to 28.54
RISE Education Cayman Ltd 0.67 0.65 to 0.76
Riverview Bancorp Inc 7.14 7.13 to 7.28
Rocket Pharmaceuticals, Inc. 32.02 31.76 to 32.94
Rocky Mountain Chocolate Factory, Inc. 7.50 7.26 to 7.50
Roku, Inc. 321.89 318.50 to 328.39
Royal Gold, Inc. 100.23 99.61 to 101.30
Rubius Therapeutics, Inc. 18.60 18.52 to 19.30
S&T Bancorp, Inc. 28.41 27.95 to 28.76
Sabra Health Care REIT, Inc. 15.24 15.22 to 15.55
Safe-T Group Ltd. 1.16 1.14 to 1.16
Safety Insurance Group, Inc. 78.71 78.60 to 79.76
Saga Communications, Inc. 22.87 22.48 to 23.75
Saia, Inc. 243.27 239.98 to 244.36
Sanderson Farms, Inc. 188.54 187.22 to 190.60
Sanmina Corporation 39.28 38.85 to 39.60
Sanofi 47.94 47.90 to 48.26
Savara, Inc. 1.30 1.28 to 1.32
SB Financial Group, Inc. 17.85 17.78 to 17.85
SBA Communications Corporation 344.93 343.63 to 353.58
Schmitt Industries, Inc. 4.43 4.25 to 4.44
Schnitzer Steel Industries, Inc. 41.43 40.97 to 42.17
Scholar Rock Holding Corporation 32.91 32.13 to 34.17
Scholastic Corporation 33.20 32.68 to 33.90
SCWorx Corp. 2.26 2.21 to 2.34
SCYNEXIS, Inc. 5.58 5.55 to 5.67
Seagate Technology PLC 86.08 84.35 to 86.26
SeaSpine Holdings Corporation 16.34 15.95 to 16.75
Second Sight Medical Products, Inc. 3.37 3.34 to 3.49
Second Sight Medical Products, Inc. 0.78 0.78 to 0.84
Secoo Holding Limited 1.37 1.34 to 1.42
Security National Financial Corporation 8.47 8.47 to 8.61
SEI Investments Company 60.37 59.16 to 60.48
Selective Insurance Group, Inc. 79.04 78.00 to 79.26
SemiLEDS Corporation 8.50 8.37 to 8.92
Seneca Foods Corp. 47.69 46.40 to 48.11
SenesTech, Inc. 1.56 1.54 to 1.58
Sequential Brands Group, Inc. 6.24 6.10 to 7.35
ServiceSource International, Inc. 1.37 1.36 to 1.38
Sesen Bio, Inc. 0.83 0.82 to 0.88
Severn Bancorp Inc 12.35 12.32 to 12.35
SG Blocks, Inc. 3.62 3.55 to 3.83
SGOCO Group, Ltd 5.97 5.90 to 6.30
Sharps Compliance Corp. 8.58 8.40 to 8.67
ShiftPixy, Inc. 1.13 1.12 to 1.16
Shoe Carnival, Inc. 33.65 33.35 to 34.55
Shore Bancshares Inc 17.52 17.20 to 17.53
Siebert Financial Corp. 3.39 3.35 to 3.44
Sientra, Inc. 5.68 5.66 to 5.86
Sierra Bancorp 23.44 23.02 to 23.57
Sify Technologies Limited 3.47 3.38 to 3.49
Sigma Labs, Inc. 3.29 3.19 to 3.41
Signature Bank 260.79 256.33 to 263.65
Silgan Holdings Inc. 38.88 38.82 to 39.43
Silicom Ltd 43.08 42.47 to 43.45
Silicon Laboratories, Inc. 146.12 145.29 to 147.39
SilverSun Technologies, Inc. 6.42 6.13 to 6.46
Simulations Plus, Inc. 38.72 38.02 to 39.60
Sino-Global Shipping America, Ltd. 2.44 2.30 to 2.48
SiNtx Technologies, Inc. 1.29 1.28 to 1.32
Sirius XM Holdings Inc. 6.06 6.02 to 6.09
Skyworks Solutions, Inc. 172.65 171.24 to 173.91
SLM Corporation 17.89 17.60 to 18.07
Smart Sand, Inc. 2.23 2.19 to 2.27
Smith Micro Software, Inc. 4.78 4.63 to 4.84
Socket Mobile, Inc. 6.66 6.58 to 6.85
Sohu.com Limited 20.87 20.77 to 22.60
Solar Capital Ltd. 19.04 19.04 to 19.18
Solar Senior Capital Ltd. 15.45 15.45 to 15.69
SolarEdge Technologies, Inc. 275.36 273.97 to 282.17
Sol-Gel Technologies Ltd. 9.31 9.12 to 9.50
Soligenix, Inc. 1.02 1.02 to 1.05
Soliton, Inc. 20.65 20.48 to 20.70
Sonoma Pharmaceuticals, Inc. 5.35 5.29 to 5.44
Sonos, Inc. 35.97 35.42 to 36.08
Sorrento Therapeutics, Inc. 7.83 7.83 to 8.08
Sotherly Hotels Inc. 15.95 15.92 to 16.17
Sotherly Hotels Inc. 15.96 15.93 to 16.14
Southern Missouri Bancorp, Inc. 43.26 42.34 to 43.67
Southside Bancshares, Inc. 37.15 36.94 to 37.54
SPAR Group, Inc. 1.44 1.41 to 1.50
SpartanNash Company 20.98 20.72 to 21.30
Sphere 3D Corp. 5.88 5.85 to 6.25
Splunk Inc. 151.12 149.18 to 152.06
Sprott Focus Trust, Inc. 8.19 8.18 to 8.22
Sprouts Farmers Market, Inc. 22.43 22.37 to 23.18
SS&C Technologies Holdings, Inc. 70.82 70.00 to 70.94
SSR Mining Inc. 14.65 14.37 to 14.86
STAAR Surgical Company 142.55 140.29 to 145.11
Staffing 360 Solutions, Inc. 2.07 2.06 to 2.16
Star Bulk Carriers Corp. 22.74 21.15 to 22.87
Starbucks Corporation 114.11 113.76 to 114.86
StealthGas, Inc. 2.54 2.48 to 2.56
Steel Dynamics, Inc. 59.84 58.87 to 60.71
Stericycle, Inc. 69.23 67.29 to 69.46
Sterling Bancorp, Inc. 5.22 5.21 to 5.28
Sterling Construction Company Inc 21.86 21.63 to 22.09
StoneCastle Financial Corp 21.38 21.26 to 21.60
StoneCo Ltd. 40.01 38.87 to 40.88
Strategic Education, Inc. 71.88 71.00 to 72.67
Strategy Shares Nasdaq 7HANDL Index ETF 25.43 25.36 to 25.49
Strattec Security Corporation 38.15 36.70 to 38.43
Streamline Health Solutions, Inc. 1.73 1.69 to 1.75
Strongbridge Biopharma plc 2.09 2.07 to 2.15
Summit Therapeutics plc 5.22 5.08 to 5.47
Summit Wireless Technologies, Inc. 2.95 2.86 to 2.98
SunOpta, Inc. 8.80 8.74 to 9.04
Sunrun Inc. 43.02 42.93 to 45.10
Sunworks, Inc. 5.89 5.87 to 6.14
Super League Gaming, Inc. 3.24 3.18 to 3.36
SuperCom, Ltd. 1.03 0.99 to 1.03
support.com, Inc. 11.80 11.55 to 18.73
Surgery Partners, Inc. 42.00 41.88 to 46.08
Surmodics, Inc. 56.16 54.80 to 57.95
Sutro Biopharma, Inc. 19.23 19.15 to 19.63
Synalloy Corporation 10.63 10.54 to 10.81
Synopsys, Inc. 321.94 318.19 to 322.59
Syros Pharmaceuticals, Inc. 4.77 4.66 to 5.20
T. Rowe Price Group, Inc. 211.22 210.39 to 212.69
Tabula Rasa HealthCare, Inc. 29.30 29.13 to 30.89
Taitron Components Incorporated 4.08 3.90 to 4.15
Taiwan Liposome Company, Ltd. 7.01 6.82 to 7.01
Take-Two Interactive Software, Inc. 147.36 145.77 to 148.07
Tantech Holdings Ltd. 0.67 0.66 to 0.69
Taoping Inc. 2.65 2.65 to 2.78
TAT Technologies Ltd. 5.77 5.76 to 5.84
Taylor Devices, Inc. 11.35 11.35 to 11.45
TCR2 Therapeutics Inc. 8.68 8.63 to 9.22
TDH Holdings, Inc. 1.88 1.85 to 1.95
Tecnoglass Inc. 22.03 21.19 to 22.44
Teligent, Inc. 0.38 0.37 to 0.39
Tenax Therapeutics, Inc. 1.35 1.25 to 1.38
Teradyne, Inc. 119.33 118.43 to 120.10
Territorial Bancorp Inc. 25.28 24.85 to 25.32
TESSCO Technologies Incorporated 5.52 5.47 to 5.66
Texas Capital Bancshares, Inc. 58.48 57.72 to 59.43
TFS Financial Corporation 18.99 18.93 to 19.16
The Alkaline Water Company Inc. 1.62 1.60 to 1.69
The Bank of Princeton 30.35 29.86 to 30.35
The Carlyle Group L.P. 48.31 47.85 to 48.78
The Ensign Group, Inc. 75.40 74.51 to 75.97
The ExOne Company 23.62 23.36 to 23.82
The First Bancshares, Inc. 39.19 39.12 to 39.98
The Hackett Group, Inc. 19.34 19.25 to 19.47
The Herzfeld Caribbean Basin Fund, Inc. 5.74 5.74 to 5.79
The Joint Corp. 102.00 97.80 to 104.79
The Long-Term Care ETF 31.16 31.00 to 31.42
The Middleby Corporation 173.77 172.45 to 175.18
The RMR Group Inc. 33.62 33.28 to 33.88
The York Water Company 44.45 44.25 to 45.09
The9 Limited 10.17 10.03 to 11.00
TherapeuticsMD, Inc. 0.72 0.72 to 0.74
Theravance Biopharma, Inc. 7.02 6.98 to 7.20
Tilray, Inc. 11.67 11.64 to 11.98
Timberland Bancorp, Inc. 27.86 27.62 to 27.91
Tiptree Inc. 9.83 9.64 to 10.00
Titan Machinery Inc. 25.73 25.62 to 26.07
Titan Pharmaceuticals, Inc. 1.96 1.94 to 1.98
Tivity Health, Inc. 22.57 22.39 to 22.73
Tiziana Life Sciences plc 1.51 1.50 to 1.58
T-Mobile US, Inc. 129.43 129.05 to 130.74
Tonix Pharmaceuticals Holding Corp. 0.61 0.60 to 0.62
TORM plc 7.64 7.55 to 7.70
ToughBuilt Industries, Inc. 0.51 0.50 to 0.52
ToughBuilt Industries, Inc. 0.18 0.18 to 0.18
TPI Composites, Inc. 34.47 34.40 to 35.73
Transcat, Inc. 64.50 63.86 to 64.87
TravelCenters of America LLC 27.50 27.29 to 27.66
Travelzoo 11.55 11.25 to 11.96
Tremont Mortgage Trust 5.48 5.46 to 5.50
Trevena, Inc. 1.23 1.20 to 1.26
TriMas Corporation 29.95 29.66 to 30.61
Trimble Inc. 87.70 87.54 to 89.43
Trinity Biotech plc 2.18 2.17 to 2.35
TriState Capital Holdings, Inc. 25.92 25.80 to 26.00
Trupanion, Inc. 84.92 84.46 to 86.96
TrustCo Bank Corp NY 31.19 30.69 to 31.44
TSR, Inc. 10.52 10.19 to 10.55
TTEC Holdings, Inc. 94.99 93.41 to 95.88
TTM Technologies, Inc. 12.53 12.45 to 12.78
Tuniu Corporation 1.54 1.50 to 1.57
Twelve Seas Investment Company 9.68 9.66 to 9.68
Twelve Seas Investment Company 9.86 9.86 to 9.86
Twelve Seas Investment Company 0.66 0.66 to 0.67
Twin Disc, Incorporated 10.90 10.61 to 11.11
U.S. Auto Parts Network, Inc. 15.88 15.22 to 16.43
U.S. Global Investors, Inc. 5.62 5.55 to 5.76
U.S. Well Services, Inc. 0.71 0.70 to 0.76
U.S. Well Services, Inc. 0.13 0.11 to 0.14
UFP Technologies, Inc. 62.21 61.81 to 63.33
Ultragenyx Pharmaceutical Inc. 95.11 94.97 to 97.28
Ultralife Corporation 7.49 7.43 to 7.58
Union Bankshares, Inc. 30.07 30.07 to 31.37
United Bancorp, Inc. 14.69 14.62 to 14.80
United Bankshares, Inc. 33.70 33.48 to 34.03
United Fire Group, Inc 23.21 22.87 to 23.75
United Security Bancshares 7.93 7.92 to 7.99
United States Lime & Minerals, Inc. 120.00 119.31 to 123.87
United Therapeutics Corporation 195.10 194.52 to 200.05
United-Guardian, Inc. 14.15 13.95 to 14.17
Uniti Group Inc. 12.62 12.48 to 12.81
Unity Biotechnology, Inc. 2.94 2.93 to 2.99
Universal Display Corporation 190.67 190.28 to 193.86
Universal Electronics Inc. 50.48 49.91 to 50.96
Universal Forest Products, Inc. 68.53 67.88 to 69.30
Universal Logistics Holdings, Inc. 19.67 19.58 to 20.06
Universal Stainless & Alloy Products, Inc. 10.11 10.05 to 10.36
Univest Financial Corporation 26.69 26.40 to 26.96
Upland Software, Inc. 36.58 36.36 to 37.13
Urban One, Inc. 7.58 7.41 to 7.69
Urban Outfitters, Inc. 31.91 31.88 to 32.61
US Ecology, Inc. 33.71 33.51 to 34.41
UTStarcom Holdings Corp 1.18 1.18 to 1.24
Uxin Limited 2.89 2.80 to 3.18
Vaccinex, Inc. 2.25 2.17 to 2.27
Valley National Bancorp 25.35 25.33 to 25.54
Valley National Bancorp 29.65 29.45 to 30.47
Value Line, Inc. 34.50 34.09 to 34.67
VanEck Vectors Biotech ETF 214.61 214.30 to 217.61
VanEck Vectors Pharmaceutical ETF 73.58 73.40 to 73.95
Vanguard Emerging Markets Government Bond ETF 78.73 78.71 to 78.94
Vanguard Global ex-U.S. Real Estate ETF 56.96 56.79 to 57.04
Vanguard Intermediate-Term Corporate Bond ETF 95.05 94.95 to 95.09
Vanguard Intermediate-Term Treasury ETF 67.66 67.62 to 67.71
Vanguard International Dividend Appreciation ETF 89.92 89.66 to 90.11
Vanguard International High Dividend Yield ETF 66.67 66.44 to 66.72
Vanguard Long-Term Corporate Bond ETF 108.07 107.93 to 108.54
Vanguard Long-Treasury ETF 89.15 89.04 to 89.64
Vanguard Mortgage-Backed Securities ETF 53.32 53.22 to 53.33
Vanguard Russell 1000 ETF 207.71 206.46 to 207.92
Vanguard Russell 1000 Growth ETF 73.94 73.38 to 73.98
Vanguard Russell 1000 Value ETF 70.55 70.25 to 70.71
Vanguard Russell 2000 Value ETF 141.72 141.16 to 142.53
Vanguard Russell 3000 ETF 205.59 204.64 to 205.71
Vanguard Short-Term Corporate Bond ETF 82.47 82.44 to 82.49
Vanguard Short-Term Inflation-Protected Securities Index Fund 52.52 52.47 to 52.54
Vanguard Short-Term Treasury ETF 61.40 61.40 to 61.42
Vanguard Total Bond Market ETF 85.93 85.88 to 86.03
Vanguard Total Corporate Bond ETF 92.26 92.17 to 92.43
Vanguard Total International Bond ETF 57.14 57.11 to 57.17
Vanguard Total International Stock ETF 64.73 64.65 to 64.86
Vanguard Total World Bond ETF 80.19 80.15 to 80.28
Varex Imaging Corporation 27.82 27.20 to 28.27
Varonis Systems, Inc. 67.61 67.00 to 68.77
Vascular Biogenics Ltd. 2.10 2.06 to 2.14
Vaxart, Inc. 8.17 8.10 to 8.39
VectoIQ Acquisition Corp. 9.86 9.80 to 9.90
Veeco Instruments Inc. 22.38 22.34 to 23.02
VEON Ltd. 2.14 2.12 to 2.18
Vera Bradley, Inc. 9.81 9.58 to 9.95
Vericel Corporation 49.20 48.91 to 51.07
VeriSign, Inc. 217.77 215.54 to 217.83
Verona Pharma plc 5.40 5.28 to 5.50
Verrica Pharmaceuticals Inc. 11.51 11.26 to 12.00
Vertex Energy, Inc 5.41 5.40 to 5.72
Vertex Pharmaceuticals Incorporated 183.61 181.98 to 185.30
Viacom Inc. 10.24 10.16 to 10.32
Viavi Solutions Inc. 15.67 15.57 to 15.94
Victory Capital Holdings, Inc. 33.43 33.35 to 33.84
VictoryShares Developed Enhanced Volatility Wtd ETF 34.38 34.38 to 34.46
VictoryShares Dividend Accelerator ETF 44.38 44.31 to 44.40
VictoryShares Emerging Market High Div Volatility Wtd ETF 23.95 23.90 to 23.95
VictoryShares International High Div Volatility Wtd ETF 31.91 31.90 to 31.91
VictoryShares International Volatility Wtd ETF 45.59 45.59 to 45.59
VictoryShares US 500 Enhanced Volatility Wtd ETF 73.19 72.86 to 73.32
VictoryShares US 500 Volatility Wtd ETF 73.23 72.77 to 73.23
VictoryShares US Discovery Enhanced Volatility Wtd ETF 60.14 60.02 to 60.21
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.11 64.96 to 65.38
VictoryShares US Large Cap High Div Volatility Wtd ETF 57.17 57.03 to 57.35
VictoryShares US Multi-Factor Minimum Volatility ETF 39.04 39.03 to 39.05
VictoryShares US Small Cap High Div Volatility Wtd ETF 57.63 57.16 to 57.85
VictoryShares US Small Cap Volatility Wtd ETF 62.43 62.43 to 62.71
Viking Therapeutics, Inc. 6.48 6.44 to 6.70
Village Farms International, Inc. 8.48 8.46 to 8.87
Viomi Technology Co., Ltd 4.82 4.74 to 4.88
Virtu Financial, Inc. 24.03 23.81 to 24.15
VistaGen Therapeutics, Inc. 2.83 2.82 to 2.98
Visteon Corporation 99.57 98.27 to 101.42
Visterra, Inc. 4.36 4.31 to 4.39
Vodafone Group Plc 15.85 15.79 to 15.89
Voyager Therapeutics, Inc. 2.94 2.91 to 3.00
VSE Corporation 47.63 47.63 to 48.28
vTv Therapeutics Inc. 1.83 1.77 to 2.17
Vuzix Corporation 11.29 11.18 to 11.57
Waitr Holdings Inc. 1.01 0.96 to 1.01
Walgreens Boots Alliance, Inc. 48.31 48.24 to 48.67
Waterstone Financial, Inc. 20.04 19.96 to 20.13
Wayside Technology Group, Inc. 26.11 26.11 to 26.98
WD-40 Company 228.58 224.60 to 229.72
Weibo Corporation 46.91 46.26 to 47.92
Wendy's Company (The) 22.83 22.38 to 23.09
Werner Enterprises, Inc. 46.04 45.36 to 46.14
WesBanco, Inc. 31.80 31.77 to 32.28
West Bancorporation 29.48 29.04 to 29.60
Westamerica Bancorporation 55.51 54.73 to 56.01
Western Asset Short Duration Income ETF 26.29 26.27 to 26.31
Western Asset Total Return ETF 27.13 27.12 to 27.19
Western Digital Corporation 57.94 56.62 to 58.14
Westport Fuel Systems Inc 3.38 3.36 to 3.47
Wheeler Real Estate Investment Trust, Inc. 3.07 3.00 to 3.20
Wheeler Real Estate Investment Trust, Inc. 16.66 16.66 to 16.75
WhiteHorse Finance, Inc. 15.20 15.20 to 15.43
WhiteHorse Finance, Inc. 25.24 25.24 to 25.24
Wilhelmina International, Inc. 5.55 5.46 to 5.89
Willamette Valley Vineyards, Inc. 12.66 12.61 to 12.74
Willdan Group, Inc. 33.48 33.36 to 34.62
Willis Lease Finance Corporation 37.20 36.96 to 37.63
Wintrust Financial Corporation 28.00 27.71 to 28.00
WisdomTree China ex-State-Owned Enterprises Fund 52.51 52.31 to 52.74
WisdomTree Emerging Markets Corporate Bond Fund 75.89 75.78 to 76.10
WisdomTree Emerging Markets Quality Dividend Growth Fund 28.29 28.20 to 28.40
WisdomTree Germany Hedged Equity Fund 35.45 35.45 to 35.54
WisdomTree Investments, Inc. 6.00 5.85 to 6.03
WisdomTree U.S. Quality Dividend Growth Fund 60.57 60.39 to 60.71
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 44.79 44.51 to 44.91
Wix.com Ltd. 206.89 204.07 to 209.02
Woodward, Inc. 114.95 113.89 to 115.86
Workhorse Group, Inc. 7.52 7.40 to 7.86
Wynn Resorts, Limited 82.88 82.19 to 86.00
XBiotech Inc. 14.32 14.25 to 14.99
Xcel Brands, Inc 1.67 1.63 to 1.69
Xcel Energy Inc. 63.32 62.72 to 63.51
Xenetic Biosciences, Inc. 2.22 2.19 to 2.28
Xenon Pharmaceuticals Inc. 15.07 15.00 to 16.14
Xeris Pharmaceuticals, Inc. 2.49 2.46 to 2.57
XOMA Corporation 24.49 24.01 to 24.79
Xperi Corporation 19.35 19.12 to 19.56
XpresSpa Group, Inc. 1.60 1.57 to 1.66
XTL Biopharmaceuticals Ltd. 4.29 4.04 to 4.41
Xunlei Limited 2.85 2.83 to 2.95
Yield10 Bioscience, Inc. 6.30 6.12 to 6.37
Y-mAbs Therapeutics, Inc. 28.70 28.58 to 29.78
YY Inc. 53.72 47.25 to 53.90
Zai Lab Limited 119.86 119.14 to 122.10
Zebra Technologies Corporation 559.48 548.82 to 560.92
Zillow Group, Inc. 90.41 89.93 to 93.87
Zillow Group, Inc. 91.07 90.95 to 94.02
Zix Corporation 7.49 7.25 to 7.56
ZK International Group Co., Ltd 2.96 2.96 to 3.09
Zynex, Inc. 11.96 11.92 to 12.29
Zynga Inc. 7.65 7.55 to 7.69
3D Systems Corporation 29.15 28.35 to 29.79
3M Company 181.04 180.62 to 182.07
A.O Smith Corporation 64.06 63.85 to 64.55
AAR Corp. 32.90 31.73 to 34.55
ABB Ltd 34.94 34.87 to 35.13
Abbott Laboratories 124.37 124.27 to 125.48
AbbVie Inc. 107.07 106.44 to 108.05
Aberdeen Global Dynamic Dividend Fund 11.98 11.83 to 12.14
Aberdeen Global Premier Properties Fund 6.38 6.34 to 6.46
Aberdeen Income Credit Strategies Fund 11.16 11.14 to 11.27
Aberdeen Total Dynamic Dividend Fund 9.93 9.90 to 9.95
ABM Industries Incorporated 44.81 44.51 to 45.13
Acadia Realty Trust 20.43 20.33 to 20.63
Acco Brands Corporation 8.85 8.85 to 9.04
Adams Diversified Equity Fund, Inc. 20.38 20.34 to 20.42
Adecoagro S.A. 9.19 9.18 to 9.50
ADT Inc. 8.17 8.11 to 8.33
Advanced Drainage Systems, Inc. 108.65 108.19 to 110.26
Advent Claymore Convertible Securities and Income Fund 18.75 18.73 to 18.92
Aegon NV 25.01 24.98 to 25.03
Aegon NV 4.86 4.83 to 4.89
Affiliated Managers Group, Inc. 156.41 154.04 to 156.99
Aflac Incorporated 52.63 52.30 to 53.02
AGCO Corporation 123.76 123.67 to 127.20
Agilent Technologies, Inc. 172.40 171.20 to 173.08
Agnico Eagle Mines Limited 50.51 50.50 to 51.54
Agree Realty Corporation 67.67 67.33 to 68.46
Air Lease Corporation 38.79 38.53 to 39.36
Air Products and Chemicals, Inc. 259.56 258.66 to 261.71
Alamo Group, Inc. 144.67 142.79 to 146.87
Alamos Gold Inc. 7.13 7.01 to 7.25
Albemarle Corporation 226.40 224.72 to 229.67
Alexandria Real Estate Equities, Inc. 195.39 195.06 to 197.15
Algonquin Power & Utilities Corp. 15.12 15.11 to 15.26
Alibaba Group Holding Limited 145.08 144.57 to 148.00
Alleghany Corporation 630.72 629.00 to 637.78
Allegheny Technologies Incorporated 16.80 16.48 to 17.13
Allegion plc 137.34 137.14 to 139.50
Allete, Inc. 59.44 59.01 to 59.74
Alliance National Municipal Income Fund Inc 14.92 14.86 to 14.92
AllianzGI Convertible & Income 2024 Target Term Fund 10.26 10.25 to 10.31
AllianzGI Diversified Income & Convertible Fund 35.53 35.45 to 35.82
AllianzGI Equity & Convertible Income Fund 30.41 30.29 to 30.54
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.27 15.22 to 15.42
Allison Transmission Holdings, Inc. 35.30 34.83 to 35.89
Allstate Corporation (The) 130.50 130.43 to 131.66
Altice USA, Inc. 20.58 19.74 to 21.90
Altria Group 48.46 48.45 to 49.05
Aluminum Corporation of China Limited 18.86 18.80 to 19.30
Ambev S.A. 2.92 2.88 to 2.94
AMC Entertainment Holdings, Inc. 40.01 39.25 to 40.52
Ameren Corporation 83.57 83.15 to 83.88
Ameresco, Inc. 62.49 61.51 to 63.42
America Movil, S.A.B. de C.V. 17.93 17.91 to 18.13
American Assets Trust, Inc. 38.58 38.51 to 39.13
American Campus Communities Inc 49.81 49.80 to 50.74
American Eagle Outfitters, Inc. 28.00 27.10 to 28.09
American Electric Power Company, Inc. 82.05 81.83 to 82.78
American Equity Investment Life Holding Company 29.22 28.74 to 29.65
American Financial Group, Inc. 132.40 132.24 to 133.36
American Homes 4 Rent 39.40 39.15 to 39.69
American States Water Company 87.77 87.14 to 88.23
American Tower Corporation (REIT) 282.18 281.36 to 288.42
American Vanguard Corporation 14.98 14.96 to 15.30
American Water Works 176.79 176.00 to 178.96
Americold Realty Trust 30.70 30.69 to 31.13
AMERIPRISE FINANCIAL SERVICES, INC. 271.40 267.25 to 272.18
AmerisourceBergen Corporation (Holding Co) 122.30 121.93 to 123.04
AMREP Corporation 14.99 13.71 to 15.18
AMTEK, Inc. 129.61 128.54 to 130.15
AngloGold Ashanti Limited 15.29 15.07 to 15.52
Anheuser-Busch Inbev SA 58.11 57.98 to 58.44
Apartment Investment and Management Company 6.85 6.85 to 6.98
Apollo Tactical Income Fund Inc. 15.81 15.64 to 15.83
AptarGroup, Inc. 120.36 120.27 to 121.41
Aramark 33.25 32.98 to 33.44
ArcelorMittal 30.24 30.02 to 30.56
Arch Coal, Inc. 78.05 77.59 to 80.31
Archer-Daniels-Midland Company 59.76 59.70 to 60.57
Arconic Inc. 31.13 31.10 to 32.09
Arcos Dorados Holdings Inc. 5.24 5.22 to 5.30
Arcosa, Inc. 48.88 48.86 to 50.07
Ardagh Group S.A. 25.13 25.04 to 25.65
Ares Commercial Real Estate Corporation 15.53 15.47 to 15.62
Ares Management Corporation 77.28 76.35 to 77.85
Argan, Inc. 44.10 43.65 to 44.42
Argo Group International Holdings, Ltd. 50.82 50.77 to 51.41
Arista Networks, Inc. 360.15 356.07 to 361.28
Arlington Asset Investment Corp 49.48 48.76 to 49.99
Arlington Asset Investment Corp 25.25 25.22 to 25.27
Armstrong Flooring, Inc. 3.16 3.11 to 3.26
Armstrong World Industries Inc 100.52 99.43 to 101.35
Arrow Electronics, Inc. 113.65 112.15 to 114.72
Artisan Partners Asset Management Inc. 51.01 50.51 to 51.58
ASA Gold and Precious Metals Limited 19.14 19.09 to 19.32
ASE Technology Holding Co., Ltd. 8.54 8.54 to 8.62
Assurant, Inc. 161.16 159.69 to 161.68
Assured Guaranty Ltd. 47.14 47.13 to 48.07
AT&T Inc. 27.13 27.10 to 27.38
AT&T Inc. 26.20 26.17 to 26.30
AT&T Inc. 27.06 27.04 to 27.17
Atmos Energy Corporation 88.22 88.20 to 89.30
Aurora Cannabis Inc. 5.95 5.92 to 6.10
Autohome Inc. 41.10 40.11 to 41.32
Avangrid, Inc. 50.70 50.61 to 51.08
Avanos Medical, Inc. 31.53 31.48 to 31.92
Avery Dennison Corporation 216.94 216.58 to 219.24
Avista Corporation 39.19 38.99 to 39.61
AXA Equitable Holdings, Inc. 29.44 29.12 to 29.82
Axalta Coating Systems Ltd. 29.80 29.32 to 30.20
Axis Capital Holdings Limited 45.07 44.49 to 45.28
Axos Financial, Inc. 46.65 46.50 to 47.58
Azure Power Global Limited 20.49 20.04 to 20.73
AZZ Inc. 51.98 51.92 to 52.68
Babcock 6.03 6.02 to 6.35
Babson Global Short Duration High Yield Fund 17.04 17.01 to 17.13
Ball Corporation 92.30 92.08 to 93.02
Banco Bilbao Viscaya Argentaria S.A. 6.62 6.57 to 6.63
Banco Bradesco Sa 3.80 3.77 to 3.87
Banco Bradesco Sa 3.35 3.34 to 3.38
Banco De Chile 19.04 19.03 to 19.65
Banco Santander Brasil SA 6.59 6.59 to 6.77
Banco Santander Chile 20.02 19.91 to 20.30
Banco Santander, S.A. 3.64 3.62 to 3.65
BanColombia S.A. 32.34 32.01 to 32.51
Bank Of New York Mellon Corporation (The) 51.55 51.31 to 52.14
Bank of Nova Scotia (The) 61.81 61.41 to 61.85
Barnes Group, Inc. 42.46 42.40 to 43.50
BCE, Inc. 51.13 50.84 to 51.18
Beazer Homes USA, Inc. 17.79 17.28 to 17.92
Becton, Dickinson and Company 253.18 252.44 to 254.61
Berkshire Hathaway Inc. 418101.00 417561.30 to 420090.20
Berkshire Hathaway Inc. 277.87 277.41 to 279.13
Berry Global Group, Inc. 62.39 62.31 to 63.17
Best Buy Co., Inc. 104.74 104.21 to 106.19
BHP Group Limited 54.53 54.33 to 54.91
BHP Group Plc 51.31 51.14 to 51.70
Big Lots, Inc. 46.56 46.20 to 47.01
Biglari Holdings Inc. 847.00 847.00 to 847.00
Bio-Rad Laboratories, Inc. 802.96 790.64 to 804.65
Black Hills Corporation 62.86 62.60 to 63.58
Black Knight, Inc. 70.58 70.37 to 71.16
BlackBerry Limited 10.38 10.14 to 10.53
BlackRock 2022 Global Income Opportunity Trust 5.15 5.13 to 5.16
BlackRock California Municipal Income Trust 14.83 14.83 to 14.92
Blackrock Capital and Income Strategies Fund Inc 20.86 20.77 to 20.92
Blackrock Corporate High Yield Fund, Inc. 12.10 12.10 to 12.25
Blackrock Debt Strategies Fund, Inc. 11.43 11.41 to 11.52
Blackrock Enhanced Equity Dividend Trust 9.98 9.96 to 10.03
Blackrock Floating Rate Income Strategies Fund Inc 13.26 13.25 to 13.40
Blackrock Global 12.01 11.97 to 12.04
Blackrock Health Sciences Trust 48.23 48.15 to 48.47
BlackRock Income Trust Inc. (The) 6.40 6.34 to 6.42
BLACKROCK INTERNATIONAL, LTD. 6.23 6.21 to 6.26
BlackRock Investment Quality Municipal Trust Inc. (The) 18.13 18.01 to 18.22
BlackRock Long-Term Municipal Advantage Trust 14.11 14.05 to 14.22
BlackRock Multi-Sector Income Trust 18.45 18.43 to 18.63
Blackrock Muni Intermediate Duration Fund Inc 15.80 15.75 to 15.89
Blackrock MuniAssets Fund, Inc. 15.46 15.46 to 15.77
Blackrock Municipal Income Quality Trust 15.78 15.76 to 15.88
BlackRock Municipal Income Trust 15.38 15.35 to 15.42
BlackRock Municipal Income Trust II 15.64 15.61 to 15.80
BlackRock Municipal Target Term Trust Inc. (The) 25.76 25.56 to 25.80
Blackrock MuniHoldings Fund, Inc. 16.89 16.83 to 16.94
Blackrock MuniHoldings Investment Quality Fund 14.73 14.69 to 14.87
Blackrock MuniHoldings Quality Fund II, Inc. 14.28 14.14 to 14.57
Blackrock MuniVest Fund II, Inc. 15.65 15.56 to 16.04
Blackrock MuniYield California Fund, Inc. 15.26 15.22 to 15.35
Blackrock MuniYield Fund, Inc. 15.25 15.22 to 15.34
Blackrock MuniYield Michigan Quality Fund, Inc. 15.57 15.57 to 15.67
Blackrock MuniYield New Jersey Fund, Inc. 15.91 15.82 to 15.99
Blackrock MuniYield Quality Fund III, Inc. 14.90 14.85 to 14.94
BlackRock Resources 9.00 8.78 to 9.06
BlackRock Science and Technology Trust 54.04 53.62 to 54.08
BlackRock Utility, Infrastructure & Power Opportun 26.20 26.03 to 26.31
BlackRock Virginia Municipal Bond Trust 18.00 18.00 to 18.00
BlackRock, Inc. 874.62 866.96 to 876.60
Blackstone / GSO Strategic Credit Fund 13.85 13.84 to 13.87
Bloom Energy Corporation 19.02 18.85 to 19.60
BlueLinx Holdings Inc. 50.58 50.50 to 52.53
Boise Cascade, L.L.C. 54.23 54.14 to 55.79
Booz Allen Hamilton Holding Corporation 79.14 78.55 to 79.45
Boston Beer Company, Inc. (The) 514.59 514.06 to 527.23
Boston Scientific Corporation 44.70 44.39 to 45.10
BP Midstream Partners LP 13.14 13.14 to 13.24
Brady Corporation 50.88 50.65 to 51.27
Brandywine Realty Trust 13.52 13.49 to 13.66
BrandywineGLOBAL Global Income Opportunities Fund 12.36 12.22 to 12.43
Braskem S.A. 21.68 21.10 to 21.88
Bright Scholar Education Holdings Limited 2.92 2.62 to 2.98
BrightSphere Investment Group plc 26.68 26.65 to 27.11
BrightView Holdings, Inc. 14.75 14.45 to 15.04
Brink's Company (The) 64.71 64.62 to 66.07
Bristol-Myers Squibb Company 60.23 60.17 to 61.10
British American Tobacco p.l.c. 36.51 36.50 to 36.74
Brixmor Property Group Inc. 22.91 22.89 to 23.32
Broadridge Financial Solutions, Inc. 169.01 166.82 to 169.31
Brookdale Senior Living Inc. 5.87 5.66 to 6.11
Brookfield Infrastructure Partners LP 55.88 55.23 to 56.15
Brookfield Real Assets Income Fund Inc. 21.52 21.48 to 21.88
Brookfield Renewable Partners L.P. 38.21 38.05 to 38.61
Brown Forman Corporation 64.35 64.13 to 64.78
Brown Forman Corporation 68.64 68.33 to 69.05
BRT Apartments Corp. 19.11 19.01 to 19.54
Brunswick Corporation 97.77 96.26 to 98.94
BWX Technologies, Inc. 55.31 55.27 to 55.80
Byline Bancorp, Inc. 24.08 23.66 to 24.23
Cable One, Inc. 1859.53 1851.19 to 1924.52
Cabot Corporation 50.05 49.85 to 50.66
CACI International, Inc. 255.46 251.75 to 255.99
Cactus, Inc. 34.94 34.74 to 35.69
CAE Inc 29.27 28.64 to 29.34
CAI International, Inc. 55.86 55.85 to 55.99
California Water Service Group Holding 59.78 59.55 to 60.40
Cameco Corporation 20.07 19.91 to 20.99
Campbell Soup Company 42.43 42.27 to 42.73
Canada Goose Holdings Inc. 38.16 37.35 to 38.30
Canadian Imperial Bank of Commerce 115.25 114.67 to 115.54
Canadian National Railway Company 115.74 113.41 to 116.21
Canadian Pacific Railway Limited 65.79 65.07 to 65.97
Cango Inc. 4.11 4.11 to 4.24
Cannae Holdings, Inc. 31.58 31.46 to 32.17
Canopy Growth Corporation 13.91 13.85 to 14.48
Capital Trust, Inc. 31.12 31.03 to 31.26
Capri Holdings Limited 52.56 51.71 to 53.21
Capstead Mortgage Corporation 6.84 6.83 to 6.90
Cardinal Health, Inc. 51.19 51.16 to 51.82
Carriage Services, Inc. 44.20 43.50 to 44.72
Carter's, Inc. 97.61 94.38 to 97.99
Carvana Co. 321.99 315.56 to 324.38
Castlight Health, inc. 1.62 1.59 to 1.66
Caterpillar, Inc. 196.82 194.93 to 197.79
CBIZ, Inc. 32.61 31.86 to 32.85
CBRE Clarion Global Real Estate Income Fund 8.69 8.66 to 8.78
CBRE Group, Inc. 96.52 95.29 to 96.98
Celanese Corporation 152.85 148.98 to 153.99
Cemex S.A.B. de C.V. 7.32 7.31 to 7.51
CenterPoint Energy, Inc. 25.41 25.01 to 25.51
Century Communities, Inc. 64.62 63.03 to 65.89
ChannelAdvisor Corporation 26.27 26.05 to 26.58
Charah Solutions, Inc. 4.53 4.48 to 4.64
Cheetah Mobile Inc. 1.63 1.63 to 1.65
Chegg, Inc. 72.85 72.40 to 73.67
Chemed Corp. 468.39 466.00 to 469.80
Chemours Company (The) 27.32 26.95 to 27.52
Chesapeake Energy Corporation 58.59 58.54 to 61.05
Chesapeake Utilities Corporation 122.20 122.10 to 123.48
Chico's FAS, Inc. 4.89 4.71 to 4.95
China Eastern Airlines Corporation Ltd. 18.84 18.84 to 19.04
China Fund, Inc. (The) 25.59 25.50 to 25.92
China Green Agriculture, Inc. 8.89 8.80 to 9.10
China Life Insurance Company Limited 8.05 8.04 to 8.16
China Online Education Group 2.35 2.35 to 2.52
China Southern Airlines Company Limited 27.37 27.30 to 27.51
China Yuchai International Limited 13.50 13.39 to 13.94
Chubb Limited 176.75 176.53 to 178.20
Church & Dwight Company, Inc. 82.98 82.57 to 83.59
Ciena Corporation 52.02 51.21 to 52.22
Cigna Corporation 203.89 202.30 to 205.41
CIRCOR International, Inc. 33.41 32.13 to 33.76
CIT Group Inc (DEL) 52.00 51.65 to 52.37
Citigroup Inc. 17.11 17.10 to 17.21
Cleveland-Cliffs Inc. 20.50 20.26 to 21.15
Clipper Realty Inc. 8.13 8.11 to 8.22
Clorox Company (The) 164.56 162.32 to 165.06
Cloudera, Inc. 15.92 15.90 to 15.92
CMS Energy Corporation 60.76 60.65 to 61.24
CMS Energy Corporation 26.53 26.48 to 26.66
CMS Energy Corporation 27.04 27.02 to 27.11
CMS Energy Corporation 27.07 27.02 to 27.13
CNA Financial Corporation 41.69 41.59 to 42.23
CNO Financial Group, Inc. 23.30 22.87 to 23.44
CNX Resources Corporation 24.61 24.38 to 25.39
CNX Resources Corporation 11.64 11.63 to 12.15
Coca-Cola Company (The) 53.89 53.86 to 54.24
Coca-Cola European Partners plc 56.31 56.24 to 57.08
Coeur Mining, Inc. 6.18 6.11 to 6.35
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.88 13.85 to 13.99
Cohen & Steers Inc 85.73 84.85 to 86.52
Cohen & Steers Infrastructure Fund, Inc 27.68 27.58 to 27.85
Cohen & Steers Quality Income Realty Fund Inc 15.46 15.43 to 15.73
Cohen & Steers REIT and Preferred and Income Fund, 26.54 26.54 to 26.75
Cohen & Steers Select Preferred and Income Fund, Inc. 28.32 28.30 to 28.57
Cohen & Steers Total Return Realty Fund, Inc. 16.78 16.73 to 16.89
Colfax Corporation 46.29 45.58 to 46.37
Colfax Corporation 188.09 186.51 to 188.09
Colgate-Palmolive Company 76.63 76.50 to 76.95
Colonial Investment Grade Municipal Trust 10.22 10.22 to 10.26
Colonial Municipal Income Trust 4.74 4.74 to 4.77
Columbia Seligman Premium Technology Growth Fund, Inc 33.99 33.73 to 34.03
Comcast Corporation 60.79 60.77 to 62.37
Comfort Systems USA, Inc. 72.17 72.05 to 73.11
Commercial Metals Company 30.97 30.92 to 31.66
Community Bank System, Inc. 67.25 66.06 to 67.66
Community Health Systems, Inc. 11.64 10.69 to 11.77
Companhia Brasileira de Distribuicao 5.10 4.95 to 5.14
Compania Cervecerias Unidas, S.A. 17.68 17.61 to 17.91
Compass Diversified Holdings 27.61 27.20 to 28.71
Compass Minerals International, Inc. 62.75 61.78 to 63.18
Conduent Incorporated 6.51 6.45 to 6.59
Consolidated Edison Inc 73.00 72.91 to 73.70
Constellation Brands Inc 212.62 212.15 to 214.24
Constellium N.V. 19.35 19.20 to 19.83
Container Store (The) 10.99 10.60 to 11.02
CooTek (Cayman) Inc. 1.34 1.30 to 1.35
Core Laboratories N.V. 27.19 26.58 to 27.62
CoreCivic, Inc. 8.52 8.49 to 8.67
CorEnergy Infrastructure Trust, Inc. 4.56 4.46 to 4.61
CoreSite Realty Corporation 147.06 146.58 to 148.75
Corning Incorporated 38.39 37.56 to 38.62
Coty Inc. 8.01 7.97 to 8.29
Cousins Properties Incorporated 37.79 37.65 to 38.02
Crane Co. 93.12 91.37 to 93.45
Crawford & Company 9.12 9.06 to 9.25
Crawford & Company 9.09 8.76 to 9.13
Credit Suisse Group 9.88 9.85 to 9.92
Crestwood Equity Partners LP 27.16 27.07 to 27.83
CRH PLC 49.59 49.59 to 50.32
Crown Castle International Corporation 182.07 180.49 to 184.86
Crown Holdings, Inc. 104.37 104.32 to 106.13
CryoLife, Inc. 23.22 23.16 to 23.62
CTS Corporation 31.58 31.25 to 31.95
CubeSmart 50.15 49.86 to 51.05
Culp, Inc. 12.55 12.36 to 13.12
Cummins Inc. 227.66 227.50 to 229.97
CURO Group Holdings Corp. 16.50 15.99 to 16.59
Cushing Renaissance Fund (The) 45.55 45.31 to 45.99
CVS Health Corporation 84.71 84.50 to 85.34
D.R. Horton, Inc. 87.04 85.92 to 87.67
Danaher Corporation 324.50 322.23 to 326.12
Danaos Corporation 78.67 78.50 to 80.62
DAQO New Energy Corp. 53.82 53.32 to 56.62
Darling Ingredients Inc. 73.30 72.37 to 73.39
DaVita Inc. 121.00 120.77 to 123.08
DCP Midstream LP 26.90 26.81 to 27.74
Deckers Outdoor Corporation 388.75 385.52 to 417.32
Deere & Company 349.25 348.52 to 353.37
Delaware Enhanced Global Dividend 10.32 10.29 to 10.39
Delaware Investments Dividend & Income Fund, Inc. 11.04 10.98 to 11.09
Deluxe Corporation 35.54 35.51 to 36.52
Deutsche Bank AG 12.70 12.59 to 12.72
Diageo plc 189.85 189.54 to 191.54
Diana Shipping inc. 5.24 5.06 to 5.32
Dick's Sporting Goods Inc 131.37 128.88 to 134.23
Diebold Nixdorf Incorporated 10.22 9.97 to 10.31
Digital Realty Trust, Inc. 152.72 152.11 to 155.01
Dolby Laboratories 92.47 91.86 to 92.94
Dollar General Corporation 217.71 216.25 to 218.27
Dominion Energy, Inc. 74.58 74.17 to 75.01
Domino's Pizza Inc 489.84 486.02 to 495.00
Donaldson Company, Inc. 60.17 59.19 to 60.37
Dorian LPG Ltd. 12.33 12.23 to 12.57
DoubleLine Income Solutions Fund 17.68 17.63 to 17.82
Douglas Dynamics, Inc. 35.93 35.15 to 36.20
Douglas Emmett, Inc. 32.44 32.43 to 33.03
Dover Corporation 161.90 161.73 to 163.57
Dover Motorsports, Inc. 2.41 2.37 to 2.45
Dr. Reddy's Laboratories Ltd 64.87 64.77 to 65.22
DRDGOLD Limited 8.57 8.56 to 8.77
Dreyfus Alcentra 9.53 9.44 to 9.55
Dreyfus High Yield Strategies Fund 3.28 3.25 to 3.29
Dreyfus Municipal Bond Infrastructure Fund, Inc. 15.81 15.61 to 15.81
Dreyfus Strategic Municipal Bond Fund, Inc. 8.35 8.33 to 8.39
Dreyfus Strategic Municipals, Inc. 8.97 8.97 to 9.02
Dril-Quip, Inc. 24.26 24.19 to 24.65
DTE Energy Company 113.71 113.20 to 114.27
DTE Energy Company 25.40 25.36 to 25.49
Ducommun Incorporated 50.86 50.00 to 51.21
Duff & Phelps Global Utility Income Fund Inc. 13.31 13.31 to 13.47
Duff & Phelps Utilities Tax-Free Income, Inc. 14.62 14.62 to 14.63
Duke Energy Corporation 98.46 97.89 to 99.08
Duke Energy Corporation 26.75 26.70 to 26.81
Duke Energy Corporation 25.27 25.26 to 25.29
Duke Realty Corporation 48.85 48.76 to 49.42
DXC Technology Company 34.93 34.67 to 35.24
Dycom Industries, Inc. 67.93 66.82 to 69.15
Dynagas LNG Partners LP 3.00 2.97 to 3.10
Dynex Capital, Inc. 17.47 17.43 to 17.56
e.l.f. Beauty, Inc. 29.19 28.70 to 29.42
Eagle Materials Inc 135.55 134.32 to 136.68
Eagle Point Credit Company Inc. 13.71 13.65 to 13.74
Eagle Point Credit Company Inc. 25.40 25.35 to 25.42
Eagle Point Credit Company Inc. 25.25 25.25 to 25.45
Easterly Government Properties, Inc. 20.97 20.96 to 21.32
EastGroup Properties, Inc. 170.13 169.60 to 171.54
Eastman Chemical Company 102.20 101.26 to 102.67
Eastman Kodak Company 7.04 7.01 to 7.18
Eaton Corporation, PLC 156.01 155.88 to 158.20
Eaton Vance Corporation 16.29 16.25 to 16.35
Eaton Vance Corporation 11.09 11.03 to 11.14
Eaton Vance Enhance Equity Income Fund 18.63 18.50 to 18.66
Eaton Vance Enhanced Equity Income Fund II 24.17 23.70 to 24.18
Eaton Vance Floating Rate Income Trust 14.86 14.65 to 14.88
Eaton Vance Floating-Rate 2022 Target Term Trust 9.36 9.33 to 9.39
Eaton Vance Municipal Income 2028 Term Trust 22.32 22.30 to 22.41
Eaton Vance Risk-Managed Diversified Equity Income Fund 10.96 10.89 to 11.05
Eaton Vance Short Diversified Income Fund 13.72 13.65 to 14.11
Eaton Vance Tax Advantaged Dividend Income Fund 27.80 27.73 to 28.05
Eaton Vance Tax-Advantage Global Dividend Opp 31.79 31.79 to 32.32
Eaton Vance Tax-Advantaged Global Dividend Income Fund 21.96 21.91 to 22.08
Eaton Vance Tax-Managed Buy-Write Income Fund 16.35 16.31 to 16.45
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.57 11.52 to 11.63
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.28 14.27 to 14.35
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.49 10.44 to 10.50
Ecolab Inc. 223.77 223.04 to 225.66
Ecopetrol S.A. 13.24 13.23 to 13.45
Edison International 57.57 57.39 to 57.90
Elanco Animal Health Incorporated 32.63 32.35 to 32.73
Eldorado Gold Corporation 7.82 7.70 to 7.99
Element Solutions Inc. 22.05 21.52 to 22.24
Eli Lilly and Company 231.68 231.34 to 235.38
Embotelladora Andina S.A. 11.37 11.37 to 11.86
Embotelladora Andina S.A. 13.40 13.20 to 13.49
EMCOR Group, Inc. 118.44 117.96 to 119.25
Emerald Expositions Events, Inc. 4.36 4.34 to 4.50
Emergent Biosolutions, Inc. 52.39 52.36 to 53.75
Emerson Electric Company 96.31 96.17 to 97.39
Employers Holdings Inc 39.45 39.11 to 39.67
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 6.13 6.03 to 6.45
Enbridge Inc 27.12 26.99 to 27.18
Encompass Health Corporation 77.01 76.35 to 77.58
Endava plc 122.69 120.70 to 124.90
Endeavour Silver Corporation 4.22 4.17 to 4.34
Enel Americas S.A. 6.29 6.24 to 6.39
Enel Chile S.A. 2.43 2.41 to 2.46
Energizer Holdings, Inc. 38.52 38.05 to 38.79
Energizer Holdings, Inc. 36.00 35.61 to 36.30
Enersys 75.59 74.94 to 75.91
Ennis, Inc. 18.84 18.52 to 19.01
Entergy Arkansas, LLC 25.22 25.22 to 25.27
Entergy Corporation 100.85 100.45 to 102.96
Entergy New Orleans, LLC 25.48 25.46 to 25.48
Enterprise Products Partners L.P. 21.45 21.43 to 21.94
Envestnet, Inc 78.02 77.12 to 78.15
Equifax, Inc. 265.50 263.04 to 266.20
Equity Commonwealth 25.57 25.47 to 25.75
Equity Lifestyle Properties, Inc. 80.84 80.35 to 81.96
Equity Residential 81.54 81.44 to 82.61
Equus Total Return, Inc. 2.34 2.27 to 2.40
ESCO Technologies Inc. 76.71 76.04 to 77.51
Essent Group Ltd. 44.42 44.34 to 44.98
Essential Properties Realty Trust, Inc. 28.55 28.42 to 29.01
Estee Lauder Companies, Inc. (The) 320.65 317.96 to 321.55
Evercore Inc. 137.59 136.30 to 139.01
Everest Re Group, Ltd. 255.74 253.27 to 256.57
Evergy, Inc. 63.15 63.12 to 64.66
Eversource Energy 82.67 82.24 to 83.02
Exelon Corporation 49.24 49.09 to 49.85
Express, Inc. 5.26 5.20 to 5.41
Extra Space Storage Inc 172.61 172.47 to 177.51
FactSet Research Systems Inc. 372.78 371.41 to 375.97
Fair Isaac Corporation 419.31 417.59 to 422.82
Fang Holdings Limited 6.01 6.00 to 6.17
Farfetch Limited 41.20 40.25 to 41.52
Federal Realty Investment Trust 119.02 118.64 to 119.86
Federated Premier Municipal Income Fund 15.48 15.48 to 15.56
FedEx Corporation 226.64 226.60 to 229.00
Ferrari N.V. 217.46 215.74 to 217.61
Ferro Corporation 20.36 20.36 to 20.50
Fidelity National Financial, Inc. 46.02 45.95 to 46.52
Fidelity National Information Services, Inc. 122.03 121.54 to 123.19
First American Corporation (The) 67.55 66.65 to 67.72
First Industrial Realty Trust, Inc. 53.15 53.01 to 53.65
First Majestic Silver Corp. 11.79 11.73 to 12.10
FIRST REPUBLIC BANK 197.61 195.19 to 197.99
First Trust 20.52 20.29 to 20.61
First Trust Dynamic Europe Equity Income Fund 13.02 12.98 to 13.10
First Trust Energy Infrastructure Fund 12.83 12.80 to 13.06
First Trust Intermediate Duration Preferred & Income Fund 25.30 25.25 to 25.51
First Trust Senior Floating Rate Income Fund II 12.09 12.06 to 12.14
First Trust Specialty Finance and Financial Opportunities Fund 4.02 4.00 to 4.04
First Trust/Aberdeen Emerging Opportunity Fund 14.88 14.82 to 15.04
First Trust/Aberdeen Global Opportunity Income Fund 10.12 10.07 to 10.16
FirstEnergy Corp. 36.83 36.73 to 37.04
Five Point Holdings, LLC 7.97 7.79 to 7.98
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 28.80 28.75 to 28.82
Flaherty & Crumrine Preferred Income Fund Incorporated 15.89 15.84 to 16.10
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.66 22.62 to 22.71
Flaherty & Crumrine Total Return Fund Inc 23.84 23.70 to 23.90
Flotek Industries, Inc. 1.25 1.24 to 1.37
Flowers Foods, Inc. 23.41 23.21 to 23.65
Flowserve Corporation 35.49 35.17 to 35.76
Fluor Corporation 16.21 15.66 to 16.48
FMC Corporation 94.14 93.98 to 94.83
Foot Locker, Inc. 48.23 47.82 to 50.00
Forestar Group Inc 19.01 18.94 to 19.37
Fortis Inc. 45.09 44.92 to 45.22
Fortive Corporation 73.26 73.23 to 74.08
Fortress Transportation and Infrastructure Investors LLC 25.43 25.09 to 25.56
Fortuna Silver Mines Inc. 4.03 3.96 to 4.12
Fortune Brands Home & Security, Inc. 91.98 91.92 to 93.10
Forum Energy Technologies, Inc. 19.26 19.07 to 19.74
Four Corners Property Trust, Inc. 27.46 27.25 to 27.63
Franco-Nevada Corporation 131.49 131.18 to 132.94
Franklin Covey Company 40.67 40.60 to 41.15
Franklin Resources, Inc. 31.66 31.20 to 31.77
Franklin Universal Trust 8.44 8.38 to 8.50
Frank's International N.V. 2.89 2.85 to 2.93
Freeport-McMoran, Inc. 32.24 31.69 to 32.69
Fresenius Medical Care Corporation 35.92 35.74 to 36.04
Fresh Del Monte Produce, Inc. 31.07 30.53 to 31.36
FS KKR Capital Corp. 22.33 22.24 to 22.51
FTI Consulting, Inc. 134.13 134.06 to 135.16
FutureFuel Corp. 7.32 7.32 to 7.49
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.32 6.29 to 6.43
Gabelli Dividend 26.40 26.35 to 26.50
Gabelli Equity Trust, Inc. (The) 6.80 6.74 to 6.85
Gabelli Global Small and Mid Cap Value Trust (The) 16.08 15.88 to 16.15
Gabelli Utility Trust (The) 7.96 7.85 to 8.00
Gamco Investors, Inc. 25.39 25.03 to 26.63
GAMCO Natural Resources, Gold & Income Tust 5.12 5.08 to 5.18
Gamestop Corporation 185.16 184.11 to 191.72
Gap, Inc. (The) 23.91 23.64 to 24.26
Garrett Motion Inc. 7.19 6.92 to 7.22
GasLog Partners LP 4.23 4.07 to 4.28
Gates Industrial Corporation plc 16.52 16.24 to 16.63
GATX Corporation 88.27 87.02 to 89.32
GCP Applied Technologies Inc. 22.19 22.17 to 22.48
Genco Shipping & Trading Limited 19.00 18.08 to 19.14
General American Investors, Inc. 44.40 44.24 to 44.60
General Dynamics Corporation 197.42 196.62 to 198.12
General Electric Company 103.80 102.60 to 104.19
Genie Energy Ltd. 6.57 6.46 to 6.59
Genpact Limited 49.09 48.18 to 49.28
Geo Group Inc (The) 7.07 7.04 to 7.14
Geopark Ltd 10.98 10.87 to 11.10
Georgia Power Company 26.07 26.07 to 26.20
Gerdau S.A. 4.94 4.87 to 5.00
Getty Realty Corporation 29.23 29.19 to 29.50
Gildan Activewear, Inc. 38.31 38.04 to 38.50
Glatfelter 14.69 14.56 to 14.87
Glaukos Corporation 50.60 50.51 to 52.60
GlaxoSmithKline PLC 38.39 38.37 to 38.70
Global Cord Blood Corporation 4.61 4.57 to 4.63
Global Medical REIT Inc. 14.82 14.81 to 15.09
Global Net Lease, Inc. 16.28 16.26 to 16.44
Global Payments Inc. 161.64 161.05 to 165.17
Globus Medical, Inc. 81.22 80.47 to 81.44
GMS Inc. 46.49 45.71 to 46.83
GoDaddy Inc. 71.12 71.00 to 71.75
Gold Fields Limited 8.11 8.04 to 8.20
Goldman Sachs BDC, Inc. 18.87 18.78 to 19.03
Goldman Sachs Group, Inc. (The) 390.85 388.60 to 392.49
Goldman Sachs MLP Energy Renaissance Fund 10.64 10.51 to 10.80
Graco Inc. 73.49 73.19 to 73.75
GrafTech International Ltd. 10.43 10.42 to 10.77
Graham Holdings Company 597.29 585.65 to 600.27
Granite Real Estate Inc. 71.97 71.66 to 72.18
Graphic Packaging Holding Company 19.48 19.20 to 19.57
Great Ajax Corp. 13.49 13.42 to 13.60
Great Ajax Corp. 26.44 26.14 to 26.44
Green Dot Corporation 50.40 49.47 to 50.69
Greenbrier Companies, Inc. (The) 42.96 42.76 to 43.59
GreenTree Hospitality Group Ltd. 8.23 7.97 to 8.43
Greif Bros. Corporation 63.44 63.35 to 64.56
Greif Bros. Corporation 63.30 63.04 to 64.02
Griffon Corporation 23.65 23.34 to 24.00
GrubHub Inc. 15.40 15.30 to 15.65
Grupo Aval Acciones y Valores S.A. 5.71 5.63 to 5.72
Grupo Supervielle S.A. 2.12 2.11 to 2.17
Grupo Televisa S.A. 11.76 11.76 to 12.18
Guess?, Inc. 22.19 21.56 to 22.40
Guggenheim Credit Allocation Fund 21.17 21.15 to 21.49
Guggenheim Strategic Opportunities Fund 19.66 19.63 to 19.96
H. B. Fuller Company 65.72 64.92 to 66.66
Hamilton Beach Brands Holding Company 16.01 15.78 to 16.05
Hanesbrands Inc. 18.67 18.26 to 18.78
Hanger, Inc. 22.17 21.77 to 22.34
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 57.30 56.53 to 57.44
Harley-Davidson, Inc. 37.95 37.90 to 38.18
Harmony Gold Mining Company Limited 3.18 3.18 to 3.26
Harsco Corporation 16.53 16.18 to 16.67
Haverty Furniture Companies, Inc. 35.90 35.90 to 35.90
Hawaiian Electric Industries, Inc. 41.14 40.75 to 41.26
HDFC Bank Limited 73.65 73.65 to 75.02
Healthcare Trust of America, Inc. 29.95 29.93 to 30.87
Hecla Mining Company 5.46 5.29 to 5.54
Helmerich & Payne, Inc. 26.90 26.45 to 27.16
Herbalife Nutrition Ltd. 43.92 43.25 to 43.95
Hercules Capital, Inc. 26.97 26.84 to 27.12
Hercules Capital, Inc. 16.65 16.61 to 16.77
Hershey Company (The) 174.04 173.09 to 175.13
Hewlett Packard Enterprise Company 13.41 13.35 to 13.58
High Income Securities Fund 8.98 8.97 to 9.03
Highland Floating Rate Opportunities Fund 10.74 10.72 to 10.80
Highland Global Allocation Fund 9.55 9.50 to 9.80
Highwoods Properties, Inc. 44.51 44.38 to 44.94
Hill International, Inc. 2.10 2.08 to 2.18
Hillenbrand Inc 41.32 41.27 to 41.86
HNI Corporation 36.88 34.84 to 37.17
Honeywell International Inc. 219.19 218.47 to 220.81
Horace Mann Educators Corporation 39.63 39.45 to 40.37
Horizon Global Corporation 7.38 7.30 to 7.41
Hormel Foods Corporation 40.80 40.56 to 40.99
Hovnanian Enterprises Inc 100.33 100.00 to 103.99
Howard Hughes Corporation (The) 87.92 87.89 to 89.28
HP Inc. 27.89 27.80 to 28.19
HSBC Holdings plc 25.76 25.56 to 25.79
Hubbell Inc 183.51 183.28 to 185.16
Hudbay Minerals Inc. 5.89 5.72 to 5.99
Humana Inc. 398.91 398.43 to 403.85
Huntington Ingalls Industries, Inc. 195.37 194.65 to 198.89
HUYA Inc. 8.34 8.23 to 8.60
Hyster-Yale Materials Handling, Inc. 53.05 52.79 to 54.51
Iamgold Corporation 2.20 2.17 to 2.25
IDACORP, Inc. 103.59 102.93 to 104.18
IDEX Corporation 216.68 215.99 to 217.33
IDT Corporation 44.44 42.36 to 44.84
Illinois Tool Works Inc. 215.94 215.77 to 218.35
Independence Contract Drilling, Inc. 2.95 2.90 to 3.10
India Fund, Inc. (The) 23.31 23.17 to 23.38
Ingersoll-Rand plc (Ireland) 53.51 53.21 to 53.97
Ingevity Corporation 72.15 70.55 to 72.65
Insight Select Income Fund 21.30 21.25 to 21.36
Installed Building Products, Inc. 111.98 111.57 to 113.70
Integer Holdings Corporation 91.16 90.02 to 91.67
International Business Machines Corporation 137.49 136.75 to 138.48
International Flavors & Fragrances, Inc. 132.64 131.25 to 134.28
International Flavors & Fragrances, Inc. 47.56 47.24 to 48.88
International Paper Company 56.97 56.81 to 57.70
Invacare Corporation 5.17 5.12 to 5.42
Invesco California Value Municipal Income Trust 13.91 13.78 to 14.05
Invesco High Income Trust II 14.72 14.72 to 14.78
Invesco Municipal Income Opportunities Trust 8.11 8.09 to 8.15
Invesco Municipal Opportunity Trust 13.81 13.78 to 13.91
Invesco Municipal Trust 13.72 13.59 to 13.81
Invesco Pennsylvania Value Municipal Income Trust 13.34 13.32 to 13.38
Invesco Plc 24.94 24.51 to 24.99
Invesco Quality Municipal Income Trust 13.51 13.40 to 13.65
Invesco Trust for Investment Grade Municipals 14.03 13.99 to 14.18
Invesco Value Municipal Income Trust 16.84 16.82 to 16.95
Invitation Homes Inc. 39.62 39.53 to 40.06
Ion Geophysical Corporation 1.30 1.28 to 1.38
Iron Mountain Incorporated 44.27 44.22 to 44.90
IRSA Inversiones Y Representaciones S.A. 3.97 3.97 to 4.11
iStar Inc. 25.24 25.22 to 25.87
Itau Unibanco Banco Holding SA 5.28 5.25 to 5.34
ITT Inc. 85.76 85.60 to 86.59
Ivy High Income Opportunities Fund 13.93 13.92 to 13.95
J. Jill, Inc. 16.47 16.01 to 16.52
J.M. Smucker Company (The) 119.11 119.09 to 120.38
Jabil Inc. 62.21 60.72 to 62.66
James Hardie Industries plc. 38.41 38.12 to 38.54
Janus Henderson Group plc 41.88 41.45 to 42.06
Japan Smaller Capitalization Fund Inc 9.31 9.29 to 9.36
JELD-WEN Holding, Inc. 25.36 25.25 to 25.86
Jianpu Technology Inc. 1.43 1.43 to 1.48
JinkoSolar Holding Company Limited 42.34 41.39 to 43.77
John Hancock Financial Opportunities Fund 40.32 39.85 to 40.68
John Hancock Hedged Equity & Income Fund 12.94 12.80 to 12.94
John Hancock Investors Trust 18.73 18.65 to 18.80
John Hancock Pfd Income Fund II 21.84 21.83 to 22.04
John Hancock Preferred Income Fund 21.61 21.59 to 21.80
John Hancock Preferred Income Fund III 18.52 18.50 to 18.81
John Hancock Premium Dividend Fund 16.75 16.75 to 16.90
John Hancock Tax Advantaged Dividend Income Fund 23.33 23.30 to 23.50
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.57 6.57 to 6.63
John Wiley & Sons, Inc. 55.37 54.86 to 55.67
John Wiley & Sons, Inc. 55.24 55.24 to 55.24
Johnson & Johnson 164.36 163.89 to 165.65
Johnson Controls International plc 73.57 73.19 to 73.89
Juniper Networks, Inc. 28.53 28.00 to 28.56
Jupai Holdings Limited 1.08 0.99 to 1.11
Kaman Corporation 34.81 34.79 to 35.39
Kansas City Southern 272.43 270.38 to 272.82
KAR Auction Services, Inc 15.66 15.44 to 15.78
Kayne Anderson Midstream Energy Fund, Inc 7.27 7.25 to 7.30
KB Financial Group Inc 44.90 44.47 to 44.99
KB Home 41.18 40.54 to 41.61
KBR, Inc. 38.57 38.18 to 38.80
Kennametal Inc. 35.15 34.92 to 35.48
Kennedy-Wilson Holdings Inc. 21.55 21.52 to 21.71
Keurig Dr Pepper Inc. 33.87 33.84 to 34.35
Keysight Technologies Inc. 178.38 177.64 to 179.12
Kimberly-Clark Corporation 132.99 132.84 to 134.14
Kimco Realty Corporation 21.60 21.58 to 21.95
Kingsway Financial Services, Inc. 5.33 5.30 to 5.40
Kinross Gold Corporation 5.28 5.25 to 5.38
Kirby Corporation 50.22 50.15 to 51.00
KKR & Co. Inc. 62.03 61.96 to 63.51
KKR Income Opportunities Fund 16.29 16.25 to 16.37
Knight Transportation, Inc. 52.08 51.42 to 52.37
Knowles Corporation 19.07 18.84 to 19.22
Koninklijke Philips N.V. 45.42 45.33 to 46.05
Koppers Holdings Inc. 31.25 30.68 to 31.99
Korea Electric Power Corporation 10.14 10.04 to 10.14
Korea Fund, Inc. (The) 41.74 41.66 to 41.92
Kraton Corporation 41.52 41.09 to 42.22
Kroger Company (The) 39.98 39.95 to 40.96
Kronos Worldwide Inc 12.43 12.39 to 12.62
KT Corporation 13.80 13.66 to 13.89
Laboratory Corporation of America Holdings 296.37 294.39 to 298.70
LAIX Inc. 0.87 0.85 to 0.90
Lamb Weston Holdings, Inc. 60.79 60.11 to 61.08
Lannett Co Inc 3.08 3.06 to 3.16
Las Vegas Sands Corp. 36.90 36.60 to 38.14
Lazard Global Total Return and Income Fund 20.57 20.52 to 20.64
Lazard Ltd. 46.48 46.46 to 47.42
La-Z-Boy Incorporated 33.48 33.26 to 33.83
LCI Industries 128.66 127.33 to 130.39
Lear Corporation 155.55 154.13 to 157.29
Lee Enterprises, Incorporated 23.74 23.74 to 24.51
Leggett & Platt, Incorporated 46.59 45.80 to 46.96
Leidos Holdings, Inc. 94.75 93.04 to 95.02
Leju Holdings Limited 1.11 1.08 to 1.13
LendingClub Corporation 28.17 28.13 to 29.70
Lennar Corporation 99.96 98.25 to 100.36
Lennar Corporation 81.98 81.00 to 82.18
Lennox International, Inc. 308.63 307.47 to 310.73
Lexington Realty Trust 12.87 12.87 to 13.11
LG Display Co., Ltd. 8.05 8.02 to 8.13
Life Storage, Inc. 117.46 117.09 to 120.32
Linde plc 310.26 307.81 to 311.12
Lindsay Corporation 152.85 152.61 to 155.97
Lithium Americas Corp. 21.53 21.24 to 21.93
Livent Corporation 23.96 23.69 to 24.41
LiveRamp Holdings, Inc. 48.98 47.90 to 49.21
LMP Capital and Income Fund Inc. 13.89 13.89 to 14.10
Lockheed Martin Corporation 349.52 347.51 to 352.94
Loews Corporation 52.96 52.95 to 53.43
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.90 6.87 to 7.04
Louisiana-Pacific Corporation 61.56 61.06 to 62.63
LTC Properties, Inc. 32.17 32.04 to 32.70
Lumber Liquidators Holdings, Inc 18.79 18.77 to 19.30
Luxfer Holdings PLC 19.93 19.69 to 20.00
LyondellBasell Industries NV 93.10 92.05 to 93.81
M.D.C. Holdings, Inc. 49.19 48.55 to 49.59
M/I Homes, Inc. 60.18 59.51 to 61.05
Macquarie First Trust Global 9.50 9.50 to 9.56
Macquarie Global Infrastructure Total Return Fund Inc. 23.77 23.51 to 23.79
Macro Bank Inc. 16.08 16.05 to 16.67
Madison Covered Call & Equity Strategy Fund 8.05 7.97 to 8.05
Magellan Midstream Partners L.P. 46.20 46.10 to 46.92
Magna International, Inc. 77.17 76.94 to 78.22
MainStay MacKay DefinedTerm Municipal Opportunitie 22.14 22.02 to 22.21
Manitowoc Company, Inc. (The) 21.42 20.94 to 21.60
Manning & Napier, Inc. 9.17 8.89 to 9.47
ManpowerGroup 109.72 109.63 to 111.37
Manulife Financial Corp 19.29 19.25 to 19.44
Marine Products Corporation 12.23 12.06 to 12.39
Markel Corporation 1227.00 1210.00 to 1231.95
Martin Marietta Materials, Inc. 351.00 349.35 to 356.39
Masco Corporation 56.08 56.04 to 56.80
Masonite International Corporation 109.11 108.21 to 109.65
MasTec, Inc. 86.95 86.30 to 88.12
Materion Corporation 68.51 68.48 to 69.79
Matson, Inc. 81.06 80.55 to 82.68
Maui Land & Pineapple Company, Inc. 10.33 10.29 to 10.39
Maxar Technologies Inc. 29.43 29.36 to 30.13
Maximus, Inc. 84.08 82.89 to 84.30
MaxLinear, Inc 52.50 52.03 to 53.35
McCormick & Company, Incorporated 84.55 84.35 to 85.19
McCormick & Company, Incorporated 84.48 84.48 to 85.17
McEwen Mining Inc. 1.05 1.05 to 1.11
McKesson Corporation 203.15 202.13 to 204.34
MDU Resources Group, Inc. 29.46 29.40 to 29.64
Mechel PAO 3.81 3.71 to 3.84
MEDIFAST INC 203.68 203.35 to 210.05
Mednax, Inc 28.85 28.19 to 28.96
Medtronic plc 130.02 129.63 to 131.31
Merck & Company, Inc. 73.61 73.35 to 74.63
Mercury General Corporation 55.97 55.84 to 56.94
Meritage Corporation 100.74 98.35 to 101.47
Meritor, Inc. 22.01 21.96 to 22.58
Mesa Royalty Trust 5.30 5.25 to 5.52
Mesabi Trust 29.48 29.32 to 30.29
Methode Electronics, Inc. 42.73 42.68 to 43.23
MetLife, Inc. 61.36 61.23 to 62.24
Mettler-Toledo International, Inc. 1556.84 1530.09 to 1557.68
Mexico Equity and Income Fund, Inc. (The) 11.05 11.03 to 11.14
Mexico Fund, Inc. (The) 15.26 15.26 to 15.47
MFS Charter Income Trust 8.51 8.48 to 8.66
MFS Government Markets Income Trust 4.37 4.34 to 4.37
MFS Intermediate Income Trust 3.64 3.62 to 3.65
MFS Multimarket Income Trust 6.32 6.29 to 6.36
MFS Special Value Trust 6.70 6.64 to 6.75
MGIC Investment Corporation 15.06 15.00 to 15.22
MGM Growth Properties LLC 40.80 40.72 to 41.14
Micro Focus Intl PLC 5.42 5.29 to 5.42
Mid-America Apartment Communities, Inc. 189.28 189.12 to 191.98
Miller Industries, Inc. 34.96 34.65 to 35.19
Miller/Howard High Income Equity Fund 9.86 9.77 to 9.92
Minerals Technologies Inc. 69.95 69.88 to 70.71
Mistras Group Inc 9.76 9.26 to 9.90
MiX Telematics Limited 12.80 12.35 to 12.90
Model N, Inc. 34.14 33.87 to 35.15
Modine Manufacturing Company 11.37 11.32 to 11.61
MOGU Inc. 1.04 1.02 to 1.06
Mohawk Industries, Inc. 184.39 183.08 to 185.85
Molson Coors Brewing Company 46.51 46.24 to 46.74
Moody's Corporation 376.27 373.31 to 378.61
Moog Inc. 76.88 75.80 to 77.90
Morgan Stanley 102.91 102.81 to 104.13
Morgan Stanley China A Share Fund Inc. 20.49 20.49 to 20.70
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.44 9.43 to 9.45
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.00 6.00 to 6.05
Motorola Solutions, Inc. 240.77 239.11 to 241.87
Movado Group Inc. 33.65 32.64 to 33.95
MRC Global Inc. 7.53 7.47 to 7.63
MSA Safety Incorporporated 142.51 141.25 to 146.65
MSC Industrial Direct Company, Inc. 80.51 80.37 to 81.26
Mueller Industries, Inc. 41.35 40.98 to 41.64
Mueller Water Products Inc 15.80 15.67 to 15.94
MuniVest Fund, Inc. 9.75 9.72 to 9.83
Myers Industries, Inc. 19.96 19.95 to 20.11
Myovant Sciences Ltd. 23.57 23.00 to 23.72
Nam Tai Property Inc. 20.62 20.61 to 21.49
National Fuel Gas Company 51.80 51.11 to 52.01
National Grid Transco, PLC 62.57 62.54 to 63.37
National Health Investors, Inc. 56.01 56.01 to 57.27
National Oilwell Varco, Inc. 12.96 12.72 to 13.07
National Presto Industries, Inc. 82.86 82.18 to 83.25
National Retail Properties 44.16 43.89 to 44.71
National Steel Company 5.43 5.40 to 5.55
National Storage Affiliates Trust 55.36 55.24 to 56.60
Natural Gas Services Group, Inc. 9.33 9.33 to 9.54
Natural Grocers by Vitamin Cottage, Inc. 10.75 10.56 to 10.84
Nautilus Group, Inc. (The) 9.73 9.45 to 9.98
Navigator Holdings Ltd. 8.59 8.43 to 8.75
Navios Maritime Holdings Inc. 4.16 4.06 to 4.38
Navios Maritime Partners LP 29.78 28.85 to 30.22
NCR Corporation 39.78 39.61 to 40.18
Neenah, Inc. 46.08 45.73 to 46.22
Nelnet, Inc. 79.42 79.37 to 80.43
NeoPhotonics Corporation 9.00 8.91 to 9.11
Nevro Corp. 120.20 119.46 to 121.99
New Germany Fund, Inc. (The) 20.41 20.35 to 20.60
New Ireland Fund, Inc. (The) 12.87 12.87 to 13.01
New Mountain Finance Corporation 13.32 13.29 to 13.34
New Oriental Education & Technology Group, Inc. 1.87 1.85 to 1.94
New Relic, Inc. 76.23 75.83 to 76.74
NewJersey Resources Corporation 34.68 34.60 to 35.25
NewMarket Corporation 336.84 335.90 to 341.71
Newmont Mining Corporation 53.87 53.64 to 54.48
Nexa Resources S.A. 7.01 7.00 to 7.29
NexPoint Residential Trust, Inc. 63.11 62.57 to 63.60
NexPoint Strategic Opportunities Fund 13.98 13.87 to 14.08
NextEra Energy Partners, LP 78.30 77.71 to 78.57
NextEra Energy, Inc. 80.70 80.49 to 81.73
Nielsen N.V. 19.72 19.70 to 19.99
Nike, Inc. 149.59 148.00 to 151.85
Nine Energy Service, Inc. 1.81 1.78 to 1.85
NIO Inc. 35.38 35.20 to 36.07
NiSource, Inc 24.01 23.82 to 24.13
NL Industries, Inc. 5.88 5.85 to 5.99
Noah Holdings Ltd. 36.93 36.42 to 37.03
Noble Corporation 25.81 25.77 to 26.09
Nokia Corporation 5.58 5.50 to 5.62
Nordic American Tankers Limited 2.31 2.23 to 2.39
Norfolk Souther Corporation 245.07 241.84 to 246.70
Northrop Grumman Corporation 355.70 351.62 to 357.14
Northwest Natural Holding Company 46.26 46.22 to 47.31
NorthWestern Corporation 58.84 58.26 to 58.99
Novartis AG 82.93 82.90 to 83.67
NRG Energy, Inc. 42.96 42.52 to 43.25
Nu Skin Enterprises, Inc. 40.79 40.68 to 41.36
Nucor Corporation 100.92 98.35 to 102.87
Nustar Energy L.P. 15.81 15.72 to 16.19
Nuveen AMT-Free Municipal Credit Income Fund 17.57 17.40 to 17.80
Nuveen AMT-Free Municipal Value Fund 11.57 11.50 to 11.57
Nuveen AMT-Free Municipal Value Fund 16.95 16.93 to 17.18
Nuveen AMT-Free Quality Municipal Income Fund 15.59 15.58 to 15.74
Nuveen California Municipal Value Fund, Inc. 10.57 10.50 to 10.64
Nuveen California Quality Municipal Income Fund 15.86 15.78 to 15.86
Nuveen Core Equity Alpha Fund 17.06 16.82 to 17.12
Nuveen Credit Opportunities 2022 Target Term Fund 8.23 8.20 to 8.23
Nuveen Credit Strategies Income Fund 6.42 6.42 to 6.49
Nuveen Diversified Dividend and Income Fund 10.55 10.53 to 10.65
Nuveen Dow 30SM Dynamic Overwrite Fund 17.10 16.94 to 17.11
Nuveen Emerging Markets Debt 2022 Target Term Fund 8.07 7.87 to 8.10
Nuveen Enhanced Municipal Value Fund 16.43 16.38 to 16.57
Nuveen Floating Rate Income Fund 9.97 9.95 to 9.99
Nuveen Floating Rate Income Opportuntiy Fund 9.93 9.86 to 9.93
Nuveen Georgia Quality Municipal Income Fund 13.69 13.69 to 13.70
Nuveen Global High Income Fund 16.11 16.07 to 16.14
Nuveen Insured California Select Tax-Free Income Portfolio 16.02 15.97 to 16.21
Nuveen Insured New York Select Tax-Free Income Portfolio 13.96 13.96 to 14.05
Nuveen Intermediate Duration Municipal Term Fund 14.78 14.74 to 14.83
Nuveen Minnesota Quality Municipal Income Fund 15.90 15.90 to 15.90
Nuveen Missouri Quality Municipal Income Fund 15.87 15.87 to 15.98
Nuveen Multi-Market Income Fund 7.38 7.37 to 7.42
Nuveen Municipal Credit Income Fund 17.07 17.01 to 17.18
Nuveen Municipal High Income Opportunity Fund 15.08 15.06 to 15.16
Nuveen Municipal Income Fund, Inc. 11.77 11.77 to 11.89
Nuveen New Jersey Quality Municipal Income Fund 15.61 15.61 to 15.73
Nuveen New York AMT-Free Quality Municipal 13.95 13.94 to 14.00
Nuveen New York Municipal Value Fund, Inc. 9.97 9.97 to 10.09
Nuveen New York Quality Municipal Income Fund 15.00 14.88 to 15.01
Nuveen Ohio Quality Municipal Income Fund 16.32 16.27 to 16.37
Nuveen Pennsylvania Quality Municipal Income Fund 14.93 14.93 to 14.99
Nuveen Preferred & Income Securities Fund 9.93 9.89 to 10.05
Nuveen Preferred and Income 2022 Term Fund 25.00 24.98 to 25.13
Nuveen Preferred and Income Term Fund 25.30 25.30 to 25.41
Nuveen Quality Municipal Income Fund 15.96 15.93 to 16.12
Nuveen Real Asset Income and Growth Fund 15.81 15.80 to 15.93
Nuveen Real Estate Fund 10.86 10.81 to 11.03
Nuveen S&P 500 Buy-Write Income Fund 14.56 14.36 to 14.57
Nuveen S&P 500 Dynamic Overwrite Fund 17.46 17.44 to 17.51
Nuveen Select Maturities Municipal Fund 10.82 10.82 to 10.88
Nuveen Select Tax Free Income Portfolio II 15.63 15.55 to 15.65
Nuveen Select Tax Free Income Portfolio III 17.52 17.50 to 17.69
Nuveen Short Duration Credit Opportunities Fund 15.05 14.95 to 15.10
Nuveen Tax-Advantaged Dividend Growth Fund 16.04 15.95 to 16.09
Nuveen Tax-Advantaged Total Return Strategy Fund 11.25 11.24 to 11.27
Nuveen Virginia Quality Municipal Income Fund 16.47 16.18 to 16.67
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.80 14.71 to 14.87
nVent Electric plc 32.70 32.54 to 33.15
NVR, Inc. 4952.96 4925.40 to 4995.31
OGE Energy Corp 33.67 33.65 to 34.00
Oil-Dri Corporation Of America 35.00 34.60 to 35.00
Old Republic International Corporation 22.99 22.92 to 23.17
Omega Healthcare Investors, Inc. 30.86 30.81 to 31.50
ONE Gas, Inc. 63.84 63.71 to 65.41
OneSmart International Education Group Limited 0.37 0.37 to 0.39
Ooma, Inc. 19.72 19.36 to 19.81
Oppenheimer Holdings, Inc. 44.63 44.15 to 45.16
Orange 10.95 10.94 to 10.98
Orion Group Holdings, Inc. 5.16 5.08 to 5.20
Orix Corp Ads 96.08 95.74 to 96.63
Ormat Technologies, Inc. 68.10 68.04 to 69.44
Oshkosh Corporation 105.76 104.63 to 106.26
Osisko Gold Royalties Ltd 11.30 11.11 to 11.41
Overseas Shipholding Group, Inc. 2.14 2.08 to 2.18
Owens & Minor, Inc. 31.42 31.31 to 32.97
Owens Corning Inc 88.28 88.17 to 89.31
Owens-Illinois, Inc. 13.72 13.72 to 14.31
Oxford Industries, Inc. 89.62 85.70 to 90.14
Packaging Corporation of America 141.87 141.83 to 143.55
PagSeguro Digital Ltd. 56.76 56.15 to 57.20
Pampa Energia S.A. 16.35 16.30 to 16.83
Par Pacific Holdings, Inc. 15.38 15.17 to 15.60
PAR Technology Corporation 65.53 65.19 to 66.30
Park Electrochemical Corporation 13.83 13.76 to 14.12
Parker-Hannifin Corporation 287.84 287.70 to 291.97
Peabody Energy Corporation 12.97 12.79 to 13.43
Pearson, Plc 9.69 9.66 to 9.72
PennyMac Financial Services, Inc. 62.65 62.57 to 63.60
Pentair plc. 77.23 76.36 to 77.43
PerkinElmer, Inc. 182.88 181.72 to 185.68
Perrigo Company 43.00 42.57 to 43.14
Petroleo Brasileiro S.A.- Petrobras 10.30 10.19 to 10.46
Petroleo Brasileiro S.A.- Petrobras 10.02 9.92 to 10.12
Pfizer, Inc. 43.94 43.81 to 44.41
PGIM Global Short Duration High Yield Fund, Inc. 15.67 15.61 to 15.74
PGIM Short Duration High Yield Fund, Inc. 16.38 16.35 to 16.46
Philip Morris International Inc 101.82 101.10 to 102.08
Phillips 66 Partners LP 35.73 35.52 to 36.23
Physicians Realty Trust 18.33 18.21 to 18.58
Pimco California Municipal Income Fund II 9.60 9.60 to 9.66
PIMCO California Municipal Income Fund III 11.01 10.97 to 11.23
PIMCO Commercial Mortgage Securities Trust, Inc. 11.43 11.42 to 11.48
Pimco Corporate & Income Opportunity Fund 18.52 18.38 to 18.65
PIMCO Dynamic Credit and Mortgage Income Fund 21.39 21.27 to 21.47
PIMCO Dynamic Income Fund 26.79 26.68 to 26.89
Pimco High Income Fund 6.43 6.40 to 6.47
Pimco Income Opportunity Fund 24.86 24.76 to 24.90
PIMCO Income Strategy Fund 11.64 11.60 to 11.70
PIMCO Income Strategy Fund II 10.15 10.14 to 10.20
PIMCO Municipal Income Fund 15.22 15.14 to 15.36
Pimco Municipal Income Fund II 14.90 14.90 to 15.00
PIMCO Municipal Income Fund III 12.60 12.60 to 12.70
PIMCO New York Municipal Income Fund 12.82 12.77 to 12.82
PIMCO Strategic Income Fund, Inc. 7.44 7.43 to 7.50
Pinnacle West Capital Corporation 72.55 72.52 to 73.41
Pioneer Floating Rate Trust 11.29 11.20 to 11.29
Pioneer High Income Trust 9.88 9.81 to 10.14
Pioneer Municipal High Income Trust 12.40 12.36 to 12.42
PNM Resources, Inc. (Holding Co.) 49.50 49.49 to 49.62
Polaris Industries Inc. 120.82 120.05 to 121.73
Portland General Electric Company 48.32 47.97 to 48.89
POSCO 72.89 72.77 to 73.52
Post Holdings, Inc. 108.52 107.58 to 109.16
PPG Industries, Inc. 148.58 146.26 to 149.18
PPL Corporation 28.42 28.39 to 28.75
PPlus Trust 23.35 23.31 to 23.35
Pretium Resources, Inc. 9.40 9.34 to 9.56
Principal Real Estate Income Fund 15.06 14.98 to 15.19
ProAssurance Corporation 23.45 23.05 to 23.85
Procter & Gamble Company (The) 143.55 143.09 to 144.45
Progressive Corporation (The) 91.56 91.30 to 92.29
Prologis, Inc. 127.90 127.46 to 129.19
PROS Holdings, Inc. 39.16 38.22 to 39.41
Prosperity Bancshares, Inc. 67.68 67.57 to 68.48
Proto Labs, Inc. 71.58 70.47 to 72.48
Prudential Financial, Inc. 27.12 27.10 to 27.25
Prudential Financial, Inc. 103.75 103.15 to 104.81
Prudential Public Limited Company 38.31 38.01 to 38.39
Public Service Enterprise Group Incorporated 60.70 60.26 to 60.99
Public Storage 303.88 302.39 to 307.68
PulteGroup, Inc. 47.49 46.78 to 47.76
Putnam Master Intermediate Income Trust 4.08 4.04 to 4.08
Putnam Municipal Opportunities Trust 14.11 14.06 to 14.35
Puxin Limited 0.48 0.47 to 0.50
PVH Corp. 110.48 108.82 to 111.65
Pzena Investment Management Inc 10.02 9.84 to 10.10
Quaker Chemical Corporation 241.67 241.63 to 244.58
Quanex Building Products Corporation 21.70 21.65 to 21.90
Qudian Inc. 1.52 1.51 to 1.56
Quest Diagnostics Incorporated 153.09 152.37 to 154.31
Quotient Technology Inc. 6.18 6.07 to 6.22
QVC, Inc. 26.37 26.22 to 26.48
Qwest Corporation 26.39 26.34 to 26.43
Radian Group Inc. 22.30 22.30 to 22.65
Raymond James Financial, Inc. 93.13 91.10 to 94.16
RE/MAX Holdings, Inc. 31.45 31.19 to 31.69
Ready Capital Corporation 26.64 26.53 to 26.70
Realty Income Corporation 66.46 66.22 to 67.82
Regal Beloit Corporation 143.13 140.63 to 144.38
Regis Corporation 3.79 3.70 to 4.02
Reinsurance Group of America, Incorporated 110.14 110.02 to 111.66
Reinsurance Group of America, Incorporated 26.07 26.03 to 26.12
Reinsurance Group of America, Incorporated 28.45 28.34 to 28.59
Reliance Steel & Aluminum Co. 142.88 142.77 to 145.15
RenaissanceRe Holdings Ltd. 140.39 140.02 to 142.40
Renesola Ltd. 6.47 6.47 to 6.95
Resideo Technologies, Inc. 25.42 25.40 to 25.90
ResMed Inc. 279.48 277.54 to 280.48
Restaurant Brands International Inc. 62.45 62.40 to 63.00
Retail Properties of America, Inc. 12.85 12.84 to 13.04
Revlon, Inc. 10.39 10.27 to 10.71
Rexford Industrial Realty, Inc. 58.30 58.22 to 59.20
RH 686.68 674.01 to 695.63
Ringcentral, Inc. 222.13 218.44 to 224.31
Rio Tinto Plc 66.77 66.62 to 67.48
Ritchie Bros. Auctioneers Incorporated 61.98 61.50 to 62.23
Rite Aid Corporation 14.70 13.98 to 14.79
RiverNorth Opportunities Fund, Inc. 17.24 17.21 to 17.61
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.61 14.57 to 14.80
RLI Corp. 102.22 100.43 to 102.44
Robert Half International Inc. 103.16 102.11 to 103.81
Rockwell Automation, Inc. 302.57 302.46 to 305.62
Rogers Communication, Inc. 47.20 46.75 to 47.23
Rogers Corporation 190.71 187.09 to 192.14
Rollins, Inc. 37.49 37.22 to 37.53
Roper Technologies, Inc. 466.00 461.21 to 466.05
Royal Bank Of Canada 101.07 100.45 to 101.20
Royce Global Value Trust, Inc. 15.77 15.59 to 15.80
Royce Micro-Cap Trust, Inc. 11.73 11.70 to 11.82
Royce Value Trust, Inc. 18.46 18.40 to 18.58
RPM International Inc. 79.22 79.16 to 80.57
Ryerson Holding Corporation 22.48 21.73 to 22.81
Safehold Inc. 76.46 76.19 to 79.75
SailPoint Technologies Holdings, Inc. 45.83 45.36 to 46.35
Sally Beauty Holdings, Inc. 17.04 16.55 to 17.19
SAP SE 142.59 141.55 to 142.78
Saul Centers, Inc. 43.62 43.62 to 44.91
Schweitzer-Mauduit International, Inc. 34.69 34.35 to 34.92
Scorpio Tankers Inc. 16.51 15.66 to 16.57
Scotts Miracle-Gro Company (The) 144.85 144.73 to 146.16
Scudder Municiple Income Trust 12.18 12.16 to 12.20
Seabridge Gold, Inc. 16.07 15.95 to 16.37
Sealed Air Corporation 57.30 56.92 to 57.68
Select Energy Services, Inc. 5.36 5.26 to 5.49
Sempra Energy 129.77 129.07 to 130.44
Sensata Technologies Holding plc 57.03 55.97 to 57.31
Sequans Communications S.A. 4.56 4.51 to 4.62
Service Corporation International 61.22 61.10 to 62.01
Shaw Communications Inc. 29.01 28.80 to 29.08
Sherwin-Williams Company (The) 291.80 291.07 to 293.84
Ship Finance International Limited 7.93 7.84 to 8.03
Shopify Inc. 1444.00 1428.00 to 1475.95
Simpson Manufacturing Company, Inc. 108.82 108.14 to 109.42
SITE Centers Corp. 15.59 15.58 to 15.86
SJW Group 65.91 65.42 to 66.41
Skechers U.S.A., Inc. 44.41 43.00 to 44.78
Smith & Nephew SNATS, Inc. 36.52 36.37 to 36.59
Snap-On Incorporated 214.59 213.70 to 215.75
Solaris Oilfield Infrastructure, Inc. 7.39 7.39 to 7.58
SolarWinds Corporation 17.03 16.94 to 17.19
Sonoco Products Company 60.30 60.22 to 60.75
Source Capital, Inc. 45.28 44.76 to 45.29
South Jersey Industries, Inc. 21.75 21.70 to 22.35
Southern Company (The) 63.16 63.01 to 63.74
Southern Company (The) 25.34 25.33 to 25.37
Southern Company (The) 26.54 26.50 to 26.58
Southern Copper Corporation 57.95 56.71 to 58.22
Southwest Gas Holdings, Inc. 67.43 67.19 to 68.10
Southwestern Energy Company 4.82 4.79 to 4.96
Special Opportunities Fund Inc. 15.63 15.55 to 15.84
Spire Inc. 61.08 60.99 to 61.81
Spirit Realty Capital, Inc. 48.89 48.76 to 49.76
Spotify Technology S.A. 230.20 225.50 to 231.81
Sprint Corporation 61.06 60.00 to 62.34
SPX Corporation 54.74 54.03 to 55.16
SPX FLOW, Inc. 77.18 76.84 to 78.10
St. Joe Company (The) 42.03 41.70 to 42.34
Stag Industrial, Inc. 40.12 39.97 to 40.78
Stanley Black & Decker, Inc. 185.36 184.02 to 186.00
Stantec Inc 49.04 48.76 to 49.22
Star Group, L.P. 10.20 9.95 to 10.28
StarTek, Inc. 5.35 5.32 to 5.38
State Street Corporation 85.74 85.54 to 86.82
Steel Partners Holdings LP 28.30 27.40 to 30.25
Steelcase Inc. 12.55 12.30 to 12.70
Stepan Company 111.36 111.23 to 112.45
Stifel Financial Corporation 26.93 26.77 to 27.09
Stone Harbor Emerging Markets Income Fund 8.10 8.10 to 8.19
Stone Harbor Emerging Markets Total Income Fund 8.52 8.48 to 8.68
StoneMor Partners L.P. 2.09 2.08 to 2.21
Stoneridge, Inc. 20.33 20.29 to 20.91
STORE Capital Corporation 33.72 33.58 to 34.21
STRATS Trust 23.70 23.70 to 23.70
Studio City International Holdings Limited 7.90 7.69 to 8.10
Sturm, Ruger & Company, Inc. 75.26 74.21 to 75.96
Suburban Propane Partners, L.P. 15.18 15.00 to 15.24
Summit Materials, Inc. 31.19 31.15 to 31.95
Sun Communities, Inc. 190.80 190.77 to 194.85
Sun Life Financial Inc. 50.65 50.25 to 50.83
SunCoke Energy, Inc. 6.11 6.11 to 6.27
Suzano Papel e Celulose S.A. 10.39 10.32 to 10.56
Swiss Helvetia Fund, Inc. (The) 9.41 9.40 to 9.44
Synnex Corporation 111.42 110.74 to 112.41
Taiwan Fund, Inc. (The) 36.06 36.01 to 36.20
Taiwan Semiconductor Manufacturing Company Ltd. 115.64 115.53 to 116.56
TAL Education Group 4.52 4.42 to 4.76
Tapestry, Inc. 39.46 38.37 to 39.85
Target Corporation 241.44 240.38 to 242.81
Taro Pharmaceutical Industries Ltd. 63.99 63.28 to 64.27
Taylor Morrison Home Corporation 26.57 26.17 to 26.81
TE Connectivity Ltd. 144.05 143.09 to 144.32
Team, Inc. 3.26 3.24 to 3.62
Tejon Ranch Co 17.36 17.29 to 17.49
Tekla Healthcare Investors 26.31 26.30 to 26.54
Tekla Healthcare Opportunies Fund 23.15 23.11 to 23.29
Tekla Life Sciences Investors 21.36 21.36 to 21.70
Tekla World Healthcare Fund 16.88 16.80 to 16.88
Teladoc Health, Inc. 134.90 134.53 to 139.39
Telecom Argentina Stet - France Telecom S.A. 4.92 4.89 to 4.96
Teledyne Technologies Incorporated 433.49 431.13 to 436.85
Teleflex Incorporated 388.09 385.67 to 391.39
Telefonica SA 4.80 4.77 to 4.82
Telephone and Data Systems, Inc. 25.20 25.18 to 25.23
Telephone and Data Systems, Inc. 19.20 19.00 to 19.44
TELUS Corporation 22.62 22.48 to 22.69
Templeton Dragon Fund, Inc. 17.69 17.61 to 17.97
Templeton Emerging Markets Fund 17.35 17.33 to 17.49
Templeton Emerging Markets Income Fund, Inc. 7.92 7.92 to 7.97
Templeton Global Income Fund, Inc. 5.38 5.37 to 5.40
Tencent Music Entertainment Group 7.08 6.82 to 7.39
Tenet Healthcare Corporation 71.39 70.77 to 72.33
Tennant Company 73.36 73.24 to 73.74
Tenneco Inc. 14.21 13.84 to 14.31
Terex Corporation 43.49 43.28 to 44.11
Ternium S.A. 43.13 43.09 to 44.25
Terreno Realty Corporation 64.02 63.78 to 64.58
Teva Pharmaceutical Industries Limited 8.95 8.90 to 9.05
Textron Inc. 71.08 70.91 to 71.76
The AES Corporation 23.44 23.37 to 23.69
The Blackstone Group L.P. 125.10 123.66 to 126.12
The Cooper Companies, Inc. 439.38 436.48 to 441.82
The Gabelli Healthcare & Wellness Trust 13.53 13.52 to 13.65
The GDL Fund 9.05 8.96 to 9.06
The Hanover Insurance Group, Inc. 133.10 132.37 to 134.89
The Travelers Companies, Inc. 156.46 155.48 to 156.78
Thomson Reuters Corp 115.03 112.85 to 115.13
Thor Industries, Inc. 109.74 108.16 to 110.62
Timken Company (The) 67.85 66.73 to 68.05
TimkenSteel Corporation 13.13 13.11 to 13.48
Titan International, Inc. 7.17 7.17 to 7.38
Toll Brothers, Inc. 59.94 58.83 to 60.37
Tootsie Roll Industries, Inc. 30.29 29.95 to 30.38
TopBuild Corp. 219.24 216.05 to 221.89
Toro Company (The) 98.40 97.70 to 99.56
Tortoise Midstream Energy Fund, Inc. 28.94 28.70 to 29.17
Tortoise Power and Energy Infrastructure Fund, Inc 12.93 12.92 to 13.03
TPG Specialty Lending, Inc. 22.21 22.15 to 22.34
Transocean Ltd. 3.42 3.37 to 3.53
Transportadora De Gas Sa Ord B 4.67 4.64 to 4.80
TransUnion 116.27 115.95 to 117.08
Trecora Resources 8.21 8.05 to 8.31
Tredegar Corporation 12.46 12.45 to 12.67
Trex Company, Inc. 107.30 106.26 to 108.64
Tri Continental Corporation 34.07 33.95 to 34.29
TRI Pointe Group, Inc. 21.75 21.48 to 21.99
Trinity Industries, Inc. 27.43 27.18 to 27.65
Triple-S Management Corporation 34.78 34.70 to 35.11
Triton International Limited 51.63 50.76 to 52.20
Tupperware Brands Corporation 21.31 21.28 to 22.18
Turkcell Iletisim Hizmetleri AS 4.42 4.38 to 4.43
Turning Point Brands, Inc. 44.79 44.39 to 45.30
Turquoise Hill Resources Ltd. 14.61 14.31 to 14.82
Tutor Perini Corporation 13.00 12.70 to 13.05
Twilio Inc. 343.21 336.36 to 347.46
Tyson Foods, Inc. 76.22 75.81 to 76.80
U.S. Silica Holdings, Inc. 7.55 7.46 to 7.92
UBS AG 15.87 15.81 to 15.92
UGI Corporation 42.69 42.51 to 42.99
UMH Properties, Inc. 23.50 23.44 to 23.87
Under Armour, Inc. 18.68 18.15 to 18.89
Under Armour, Inc. 21.50 20.61 to 21.77
Unifirst Corporation 220.59 217.69 to 222.33
Unilever PLC 54.57 54.50 to 54.87
Union Pacific Corporation 203.80 201.10 to 204.87
United Parcel Service, Inc. 188.02 185.80 to 188.70
United States Cellular Corporation 30.78 30.56 to 31.16
United States Steel Corporation 21.85 21.58 to 22.34
UnitedHealth Group Incorporated 407.08 405.23 to 407.89
UNITIL Corporation 45.02 45.00 to 45.80
Universal Corporation 47.59 47.56 to 48.20
Universal Health Realty Income Trust 56.37 56.35 to 57.36
Universal Health Services, Inc. 144.76 140.05 to 145.39
UNIVERSAL INSURANCE HOLDINGS INC 13.01 12.89 to 13.08
Universal Technical Institute Inc 6.76 6.47 to 6.83
Unum Group 24.34 24.07 to 24.76
Urban Edge Properties 18.16 18.12 to 18.48
USANA Health Sciences, Inc. 89.93 88.04 to 90.51
USD Partners LP 6.29 6.21 to 6.36
USLIFE Income Fund, Inc. 13.36 13.35 to 13.46
V.F. Corporation 67.96 65.77 to 68.42
VALE S.A. 14.49 14.40 to 14.76
Valmont Industries, Inc. 239.58 237.98 to 240.21
Vapotherm, Inc. 25.81 25.62 to 26.28
Vector Group Ltd. 12.34 12.33 to 12.53
Vedanta Limited 15.65 15.59 to 15.88
Veeva Systems Inc. 299.93 295.24 to 299.94
Venator Materials PLC 2.89 2.82 to 2.99
Ventas, Inc. 55.38 55.01 to 56.63
Veoneer, Inc. 34.86 34.62 to 35.01
VEREIT Inc. 46.54 46.37 to 47.55
Verizon Communications Inc. 54.37 54.25 to 54.57
VICI Properties Inc. 29.73 29.61 to 30.06
Vipshop Holdings Limited 11.96 11.44 to 11.96
Virtus Global Dividend & Income Fund Inc. 9.22 9.21 to 9.38
Vishay Intertechnology, Inc. 20.73 20.42 to 20.85
Vishay Precision Group, Inc. 35.80 35.45 to 36.03
Vistra Energy Corp. 17.56 17.56 to 17.85
Vmware, Inc. 145.56 142.39 to 146.26
Vocera Communications, Inc. 45.44 44.62 to 45.89
Voya Asia Pacific High Dividend Equity Income Fund 8.60 8.56 to 8.62
Voya Emerging Markets High Income Dividend Equity Fund 7.40 7.39 to 7.44
Voya Financial, Inc. 60.98 60.84 to 62.05
Voya Global Advantage and Premium Opportunity Fund 10.07 10.06 to 10.16
Voya Global Equity Dividend and Premium Opportunity Fund 6.04 6.03 to 6.07
Voya Infrastructure, Industrials and Materials Fund 12.50 12.50 to 12.65
Vulcan Materials Company 176.06 175.65 to 179.30
W.P. Carey Inc. 74.77 74.71 to 76.28
W.R. Berkley Corporation 73.31 72.72 to 73.58
W.W. Grainger, Inc. 405.35 402.44 to 406.73
Walmart Inc. 143.17 142.49 to 143.69
Walt Disney Company (The) 176.00 175.08 to 176.70
Warrior Met Coal, Inc. 21.63 21.27 to 22.10
Washington Prime Group Inc. 0.95 0.93 to 1.09
Washington Real Estate Investment Trust 25.08 25.06 to 25.33
Waste Management, Inc. 154.19 153.15 to 154.21
Waters Corporation 393.58 391.57 to 399.81
Watsco, Inc. 277.57 276.67 to 280.22
Watts Water Technologies, Inc. 170.62 170.22 to 172.74
Wayfair Inc. 274.59 270.93 to 277.06
WEC Energy Group, Inc. 90.00 89.94 to 91.26
Weidai Ltd. 0.80 0.80 to 0.84
Weis Markets, Inc. 52.45 52.16 to 53.01
Wells Fargo Global Dividend Opportunity Fund 5.59 5.59 to 5.66
Welltower Inc. 83.30 82.62 to 85.67
Western Alliance Bancorporation 25.63 25.50 to 25.65
Western Asset Bond Fund 14.47 14.33 to 14.49
Western Asset Emerging Markets Debt Fund Inc 13.71 13.60 to 13.74
Western Asset Global Corporate Defined Opportunity Fund Inc. 18.20 18.19 to 18.25
Western Asset Global High Income Fund Inc 10.25 10.22 to 10.30
Western Asset High Income Fund II Inc. 7.24 7.24 to 7.33
Western Asset High Income Opportunity Fund, Inc. 5.27 5.26 to 5.31
Western Asset High Yield Defined Opportunity Fund Inc. 15.68 15.64 to 15.85
Western Asset Mortgage Capital Corporation 2.54 2.53 to 2.61
Western Asset Municipal High Income Fund, Inc. 8.02 8.00 to 8.09
Western Asset Municipal Partners Fund, Inc. 15.90 15.90 to 16.04
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.27 13.26 to 13.32
Western Union Company (The) 20.23 20.15 to 20.44
Westinghouse Air Brake Technologies Corporation 89.41 88.71 to 89.75
Westlake Chemical Partners LP 24.56 24.50 to 24.70
Westpac Banking Corporation 18.39 18.28 to 18.40
Westrock Company 50.45 49.95 to 50.92
Westwood Holdings Group Inc 19.69 19.51 to 19.82
WEX Inc. 171.26 170.66 to 174.22
Wheaton Precious Metals Corp. 39.29 39.07 to 39.88
Whirlpool Corporation 210.16 208.72 to 211.40
White Mountains Insurance Group, Ltd. 1096.38 1091.31 to 1104.95
WideOpenWest, Inc. 19.84 19.43 to 19.96
Winnebago Industries, Inc. 66.86 66.47 to 68.04
Wolverine World Wide, Inc. 32.44 32.00 to 33.06
Woori Bank 28.07 27.93 to 28.31
Worthington Industries, Inc. 53.53 53.41 to 54.39
X Financial 4.27 4.13 to 4.47
XAI Octagon Floating Rate & Alternative Income Term Trust 8.71 8.64 to 8.76
Xerox Corporation 20.77 20.61 to 20.92
Xinyuan Real Estate Co Ltd 1.68 1.67 to 1.80
Yamana Gold Inc. 3.96 3.94 to 4.02
YETI Holdings, Inc. 95.97 94.33 to 97.41
Yext, Inc. 12.61 12.52 to 12.68
Yirendai Ltd. 3.12 3.04 to 3.18
YPF Sociedad Anonima 4.53 4.46 to 4.64
Yum China Holdings, Inc. 58.14 56.89 to 58.40
Yum! Brands, Inc. 125.52 124.87 to 126.13
Zoetis Inc. 204.73 203.76 to 205.58
Zymeworks Inc. 28.52 28.13 to 29.71

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme