logo munafa.biz
NEWS Gainers Losers
 Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4172 stocks found forming MACD DOWN

Company Close Range
1-800 FLOWERS.COM, Inc. 28.53 28.14 to 29.10
21Vianet Group, Inc. 38.72 37.08 to 39.69
2U, Inc. 41.71 41.20 to 43.43
51job, Inc. 66.00 65.51 to 67.07
8x8 Inc 35.05 34.39 to 35.59
Abeona Therapeutics Inc. 2.34 2.32 to 2.58
ABIOMED, Inc. 324.26 322.94 to 330.98
Acacia Research Corporation 7.12 7.08 to 7.42
ACADIA Pharmaceuticals Inc. 49.56 48.56 to 49.91
Acasti Pharma, Inc. 0.74 0.73 to 0.77
Accelerate Diagnostics, Inc. 10.16 9.99 to 10.56
Accuray Incorporated 5.46 5.10 to 5.49
AcelRx Pharmaceuticals, Inc. 1.97 1.90 to 2.01
Acer Therapeutics Inc. 3.25 3.11 to 3.29
Achieve Life Sciences, Inc. 11.62 11.43 to 12.24
ACI Worldwide, Inc. 39.36 38.78 to 39.99
ACM Research, Inc. 107.69 100.80 to 108.58
Acorda Therapeutics, Inc. 5.95 5.71 to 6.28
Activision Blizzard, Inc 98.72 96.89 to 98.92
Adamas Pharmaceuticals, Inc. 5.03 4.78 to 5.25
Adamis Pharmaceuticals Corporation 1.12 1.11 to 1.17
Adaptimmune Therapeutics plc 5.73 5.62 to 5.99
Addus HomeCare Corporation 102.46 101.75 to 108.38
ADDvantage Technologies Group, Inc. 3.08 3.01 to 3.10
Adial Pharmaceuticals, Inc 2.39 2.34 to 2.61
Adial Pharmaceuticals, Inc 0.65 0.65 to 0.81
ADMA Biologics Inc 2.42 2.32 to 2.46
Adobe Inc. 469.57 462.65 to 470.50
Advanced Energy Industries, Inc. 111.37 106.00 to 111.47
Advanced Micro Devices, Inc. 86.39 83.97 to 86.50
Advaxis, Inc. 0.88 0.87 to 0.92
Adverum Biotechnologies, Inc. 13.32 12.85 to 13.46
AdvisorShares Dorsey Wright Micro-Cap ETF 37.25 36.00 to 37.31
AdvisorShares Dorsey Wright Short ETF 9.79 9.69 to 9.79
AeroVironment, Inc. 115.45 111.05 to 115.78
AEterna Zentaris Inc. 1.15 1.13 to 1.25
Aethlon Medical, Inc. 2.30 2.25 to 2.36
Affimed N.V. 5.91 5.73 to 6.02
Agenus Inc. 3.96 3.94 to 4.12
Agile Therapeutics, Inc. 3.02 2.87 to 3.03
Agios Pharmaceuticals, Inc. 47.51 46.23 to 49.16
AGNC Investment Corp. 15.96 15.96 to 16.37
Aileron Therapeutics, Inc. 1.67 1.52 to 1.68
Air T, Inc. 26.52 24.95 to 28.85
Air Transport Services Group, Inc 26.69 26.62 to 27.21
Airgain, Inc. 24.19 23.00 to 24.25
Akamai Technologies, Inc. 95.94 94.50 to 96.57
Akebia Therapeutics, Inc. 3.37 3.33 to 3.56
Akers Biosciences Inc. 3.39 3.33 to 3.44
Akoustis Technologies, Inc. 15.54 14.50 to 15.62
Alarm.com Holdings, Inc. 93.97 89.43 to 94.61
Alberton Acquisition Corporation 11.62 11.16 to 11.62
Alberton Acquisition Corporation 0.69 0.65 to 0.70
Alberton Acquisition Corporation 0.81 0.76 to 0.85
Albireo Pharma, Inc. 37.24 36.29 to 37.81
Aldeyra Therapeutics, Inc. 12.20 11.94 to 12.83
Alector, Inc. 17.43 17.24 to 18.95
Alexion Pharmaceuticals, Inc. 151.97 151.44 to 153.58
Alico, Inc. 29.62 29.54 to 30.43
Align Technology, Inc. 565.11 557.79 to 577.80
Alimera Sciences, Inc. 8.31 7.63 to 8.54
Alithya Group inc. 2.26 2.17 to 2.38
Alkermes plc 19.20 18.98 to 19.60
Allakos Inc. 118.29 117.44 to 127.05
Allena Pharmaceuticals, Inc. 1.74 1.71 to 1.80
Alliance Resource Partners, L.P. 6.10 6.00 to 6.28
Alliant Energy Corporation 47.09 46.55 to 47.64
Allied Healthcare Products, Inc. 5.04 4.90 to 5.20
Allscripts Healthcare Solutions, Inc. 15.57 15.45 to 15.94
Alnylam Pharmaceuticals, Inc. 148.75 147.95 to 151.35
Altair Engineering Inc. 63.27 62.51 to 64.41
Altimmune, Inc. 16.41 15.65 to 17.07
Altisource Portfolio Solutions S.A. 10.20 10.12 to 10.47
Altus Midstream Company 51.62 49.69 to 53.50
Amarin Corporation plc 6.19 6.17 to 6.99
A-Mark Precious Metals, Inc. 29.80 28.50 to 29.95
Amazon.com, Inc. 3146.14 3097.99 to 3149.56
Ambarella, Inc. 118.80 115.09 to 120.45
Amedisys Inc 255.15 254.36 to 265.61
America First Multifamily Investors, L.P. 4.58 4.56 to 4.78
America Movil, S.A.B. de C.V. 13.09 12.90 to 13.24
American Public Education, Inc. 29.96 29.47 to 30.47
American Resources Corporation 5.05 4.93 to 5.53
American Superconductor Corporation 25.89 24.39 to 26.46
Amgen Inc. 227.04 225.23 to 227.93
Amicus Therapeutics, Inc. 11.79 11.69 to 12.49
Amphastar Pharmaceuticals, Inc. 17.48 17.41 to 18.03
AnaptysBio, Inc. 28.05 27.60 to 29.95
Anchiano Therapeutics Ltd. 3.75 3.59 to 3.84
ANI Pharmaceuticals, Inc. 30.05 29.02 to 30.76
ANSYS, Inc. 346.11 345.05 to 352.49
Antares Pharma, Inc. 4.50 4.29 to 4.51
AppFolio, Inc. 161.97 160.16 to 169.92
Appian Corporation 186.98 173.49 to 187.37
Apple Inc. 127.79 122.79 to 127.93
Applied DNA Sciences Inc 8.66 8.55 to 9.13
Applied Genetic Technologies Corporation 5.51 5.25 to 5.75
Applied Optoelectronics, Inc. 9.02 8.82 to 9.64
Aptevo Therapeutics Inc. 32.50 32.26 to 33.90
Aptinyx Inc. 3.72 3.61 to 3.81
Aptorum Group Limited 3.10 3.08 to 3.28
Aptose Biosciences, Inc. 4.04 3.93 to 4.08
Aqua Metals, Inc. 5.17 4.92 to 5.27
AquaBounty Technologies, Inc. 7.27 7.14 to 7.63
Aquestive Therapeutics, Inc. 5.29 4.75 to 5.34
Arbutus Biopharma Corporation 3.84 3.74 to 3.98
ARCA biopharma, Inc. 4.37 4.29 to 4.46
Arcadia Biosciences, Inc. 3.24 3.17 to 3.33
Arch Capital Group Ltd. 25.75 25.61 to 25.82
Arch Capital Group Ltd. 25.36 25.19 to 25.42
Arcimoto, Inc. 19.29 18.01 to 19.61
Arco Platform Limited 34.60 33.65 to 35.86
Arcturus Therapeutics Ltd. 54.64 53.14 to 55.80
Ardelyx, Inc. 6.87 6.51 to 6.90
Arena Pharmaceuticals, Inc. 80.08 79.96 to 81.84
argenx SE 340.53 334.07 to 342.85
Aridis Pharmaceuticals Inc. 6.34 6.31 to 6.52
Ark Restaurants Corp. 18.98 18.22 to 19.08
Array BioPharma Inc. 39.90 38.32 to 40.80
Arrowhead Pharmaceuticals, Inc. 83.78 81.06 to 84.45
Artesian Resources Corporation 37.54 37.10 to 37.77
Art's-Way Manufacturing Co., Inc. 3.12 3.07 to 3.28
Arvinas, Inc. 77.30 76.57 to 79.97
Asia Pacific Wire & Cable Corporation Limited 5.51 5.41 to 5.82
Aspen Group Inc. 9.60 8.95 to 9.81
Assembly Biosciences, Inc. 5.05 5.02 to 5.23
Assertio Therapeutics, Inc. 0.99 0.88 to 1.05
Astrotech Corporation 2.31 2.30 to 2.39
Asure Software Inc 8.11 7.90 to 8.23
Atara Biotherapeutics, Inc. 17.10 16.72 to 17.50
Athenex, Inc. 5.46 5.24 to 6.15
Athersys, Inc. 2.17 2.07 to 2.18
Atlantica Yield plc 37.06 35.95 to 37.94
Atlanticus Holdings Corporation 27.10 25.92 to 27.59
Atlas Air Worldwide Holdings 55.32 54.07 to 55.95
Atlassian Corporation Plc 251.50 242.40 to 252.18
Atomera Incorporated 27.33 26.82 to 28.73
Atossa Genetics Inc. 2.85 2.68 to 3.12
Atrion Corporation 638.81 617.61 to 644.32
aTyr Pharma, Inc. 4.67 4.41 to 4.74
AudioCodes Ltd. 29.27 28.62 to 29.47
AudioEye, Inc. 33.72 32.03 to 34.98
Aurinia Pharmaceuticals Inc 14.48 13.89 to 14.49
Auris Medical Holding AG 3.24 3.20 to 3.44
Autodesk, Inc. 284.27 278.07 to 284.72
Autolus Therapeutics plc 6.86 6.55 to 6.94
AutoWeb, Inc. 2.82 2.59 to 2.98
Avadel Pharmaceuticals plc 8.28 8.00 to 8.47
Avalon GloboCare Corp. 1.26 1.22 to 1.27
Avenue Therapeutics, Inc. 5.18 4.87 to 5.29
AVEO Pharmaceuticals, Inc. 8.51 8.36 to 8.64
Avid Technology, Inc. 20.83 19.27 to 20.90
Avinger, Inc. 1.68 1.63 to 1.72
AVROBIO, Inc. 11.45 11.20 to 11.83
Aware, Inc. 4.52 4.41 to 4.60
Axonics Modulation Technologies, Inc. 53.47 51.41 to 54.07
Axsome Therapeutics, Inc. 69.20 66.54 to 71.74
Aytu BioScience, Inc. 7.82 7.70 to 8.07
AzurRx BioPharma, Inc. 1.50 1.45 to 1.52
B. Riley Financial, Inc. 25.60 25.53 to 25.60
B.O.S. Better Online Solutions 3.11 3.06 to 3.20
Baidu, Inc. 295.58 291.08 to 303.90
Ballard Power Systems, Inc. 29.79 28.60 to 29.82
Bandwidth Inc. 154.13 152.77 to 161.53
Baozun Inc. 48.21 46.63 to 48.80
Barrick Gold Corporation 18.97 18.80 to 19.25
Bassett Furniture Industries, Incorporated 21.83 21.80 to 22.30
Beasley Broadcast Group, Inc. 2.56 2.49 to 2.65
Bed Bath & Beyond Inc. 27.86 26.90 to 28.35
BeiGene, Ltd. 319.39 315.00 to 326.97
Bellerophon Therapeutics, Inc. 6.55 6.47 to 6.65
Bellicum Pharmaceuticals, Inc. 4.41 4.28 to 4.61
Benitec Biopharma Limited 2.92 2.86 to 3.32
BeyondSpring, Inc. 13.26 12.95 to 13.65
Big 5 Sporting Goods Corporation 14.82 13.86 to 15.13
Big Rock Partners Acquisition Corp. 36.19 35.11 to 41.83
Big Rock Partners Acquisition Corp. 1.95 1.95 to 2.18
Big Rock Partners Acquisition Corp. 10.15 9.50 to 11.00
Bilibili Inc. 144.67 130.53 to 145.49
Biocept, Inc. 6.46 6.16 to 6.55
Biofrontera AG 6.50 6.38 to 6.64
Biogen Inc. 273.24 271.39 to 275.64
BioHiTech Global, Inc. 1.98 1.92 to 2.04
BIO-key International, Inc. 4.20 4.04 to 4.24
Biolase, Inc. 1.01 0.93 to 1.04
BioLife Solutions, Inc. 40.68 39.65 to 41.46
BioLineRx Ltd. 3.16 3.11 to 3.38
BioMarin Pharmaceutical Inc. 79.17 78.08 to 80.50
Biomerica, Inc. 6.29 6.24 to 6.71
Bionano Genomics, Inc. 9.84 9.77 to 10.26
Bionano Genomics, Inc. 5.96 5.55 to 6.16
BiondVax Pharmaceuticals Ltd. 4.36 4.11 to 4.37
Bio-Path Holdings, Inc. 6.46 6.40 to 6.75
BioSig Technologies, Inc. 4.50 4.45 to 4.75
Bio-Techne Corp 372.44 366.01 to 373.80
BioXcel Therapeutics, Inc. 55.71 53.56 to 56.50
Blackbaud, Inc. 70.42 69.44 to 70.73
BlackLine, Inc. 127.60 123.96 to 127.99
Blink Charging Co. 40.56 38.80 to 40.99
Blink Charging Co. 36.07 35.18 to 36.26
Blucora, Inc. 17.01 15.81 to 17.42
bluebird bio, Inc. 30.08 29.60 to 32.06
Bonso Electronics International, Inc. 5.71 5.31 to 5.78
Borqs Technologies, Inc. 1.73 1.61 to 1.78
Bottomline Technologies, Inc. 44.40 44.19 to 45.61
Brainstorm Cell Therapeutics Inc. 4.15 4.05 to 4.21
Bridgeline Digital, Inc. 3.05 3.03 to 3.15
Bridgford Foods Corporation 15.42 15.15 to 15.73
Brighthouse Financial, Inc. 26.33 26.19 to 26.42
Broadway Financial Corporation 2.01 1.98 to 2.05
Broadwind Energy, Inc. 7.59 7.16 to 7.72
Brookfield Property Partners L.P. 17.14 17.12 to 17.35
BSQUARE Corporation 5.12 4.94 to 5.44
Cadiz, Inc. 11.02 10.93 to 11.08
Caesarstone Ltd. 12.84 12.47 to 12.97
Caladrius Biosciences, Inc. 1.92 1.81 to 1.95
Calamos Global Dynamic Income Fund 10.16 9.97 to 10.27
Calamos Global Total Return Fund 15.80 15.75 to 16.07
Calithera Biosciences, Inc. 2.90 2.86 to 3.00
Cal-Maine Foods, Inc. 38.22 37.81 to 38.60
Calyxt, Inc. 9.65 9.57 to 9.96
Canadian Solar Inc. 49.59 48.30 to 50.09
Capital Product Partners L.P. 9.72 9.58 to 9.89
Capricor Therapeutics, Inc. 6.01 5.96 to 6.48
Capstone Turbine Corporation 9.51 8.53 to 9.54
Cara Therapeutics, Inc. 18.91 18.35 to 18.94
Cardiovascular Systems, Inc. 41.90 41.37 to 42.51
Cardlytics, Inc. 141.28 132.00 to 149.24
Cardtronics plc 38.76 38.61 to 38.81
CareDx, Inc. 87.34 81.19 to 87.98
CareTrust REIT, Inc. 22.82 22.52 to 23.01
CarGurus, Inc. 26.41 26.05 to 27.00
Carrols Restaurant Group, Inc. 6.39 6.20 to 6.44
Casa Systems, Inc. 8.49 8.26 to 8.65
CASI Pharmaceuticals, Inc. 2.54 2.46 to 2.59
Catabasis Pharmaceuticals, Inc. 3.02 2.91 to 3.07
Catalyst Biosciences, Inc. 6.23 6.16 to 6.47
Catalyst Pharmaceuticals, Inc. 4.00 3.91 to 4.02
CBAK Energy Technology, Inc. 6.20 5.88 to 6.24
CDK Global, Inc. 51.64 50.84 to 51.90
Celcuity Inc. 14.71 14.31 to 14.89
Cellect Biotechnology Ltd. 3.50 3.40 to 3.58
Cellectar Biosciences, Inc. 1.91 1.88 to 1.98
Cellectar Biosciences, Inc. 0.32 0.28 to 0.32
Cellectis S.A. 22.69 21.81 to 23.17
Celyad SA 7.53 7.53 to 7.71
Cemtrex Inc. 2.01 1.89 to 2.05
Cemtrex Inc. 2.31 2.31 to 2.56
Cemtrex Inc. 0.17 0.13 to 0.24
Ceragon Networks Ltd. 4.49 4.45 to 4.57
Cerecor Inc. 3.73 3.50 to 3.74
Cerner Corporation 70.15 69.48 to 70.38
Cerus Corporation 6.52 6.29 to 6.66
CEVA, Inc. 64.31 62.12 to 64.79
ChaSerg Technology Acquisition Corp. 10.45 10.45 to 10.76
Check Point Software Technologies Ltd. 113.03 110.67 to 113.34
Check-Cap Ltd. 1.44 1.38 to 1.49
Check-Cap Ltd. 0.30 0.29 to 0.33
Checkpoint Therapeutics, Inc. 3.32 3.22 to 3.50
Chembio Diagnostics, Inc. 5.46 5.39 to 5.79
CHF Solutions, Inc. 7.60 7.51 to 7.91
Chiasma, Inc. 3.95 3.88 to 4.00
Chicken Soup for the Soul Entertainment, Inc. 27.46 25.58 to 28.34
China Automotive Systems, Inc. 5.68 5.52 to 5.76
China Biologic Products Holdings, Inc. 118.20 118.10 to 119.84
China Finance Online Co. Limited 12.24 11.83 to 12.56
China HGS Real Estate, Inc. 2.19 2.06 to 2.26
China Jo-Jo Drugstores, Inc. 1.15 1.10 to 1.18
China Natural Resources, Inc. 2.07 2.02 to 2.13
China Recycling Energy Corporation 9.12 8.60 to 9.34
China XD Plastics Company Limited 1.15 1.12 to 1.15
ChinaNet Online Holdings, Inc. 3.23 3.19 to 3.45
CHS Inc 28.14 28.01 to 28.22
CHS Inc 26.91 26.86 to 27.00
CHS Inc 27.12 26.97 to 27.37
CHS Inc 28.20 28.01 to 28.25
CHS Inc 29.45 29.28 to 29.60
Cidara Therapeutics, Inc. 2.29 2.21 to 2.37
CIM Commercial Trust Corporation 12.48 12.14 to 12.61
Cimpress N.V 97.89 97.59 to 102.88
Cinedigm Corp 1.44 1.40 to 1.50
Cintas Corporation 344.88 325.01 to 347.88
Cirrus Logic, Inc. 83.33 82.21 to 83.60
Cisco Systems, Inc. 45.92 45.22 to 46.22
Citizens Holding Company 20.00 19.75 to 20.24
Clean Energy Fuels Corp. 13.80 13.15 to 13.94
ClearBridge All Cap Growth ETF 45.75 45.43 to 45.92
ClearBridge Large Cap Growth ESG ETF 49.86 49.23 to 49.97
Clearfield, Inc. 34.98 32.97 to 35.22
Clearside Biomedical, Inc. 3.45 3.30 to 3.71
Cleveland BioLabs, Inc. 5.88 5.41 to 6.08
Clovis Oncology, Inc. 6.23 6.04 to 6.41
CLPS Incorporation 4.71 4.58 to 5.70
Coca-Cola Consolidated, Inc. 256.90 252.82 to 262.60
Cocrystal Pharma, Inc. 1.58 1.52 to 1.69
Coda Octopus Group, Inc. 7.66 7.50 to 7.91
Codexis, Inc. 23.48 22.63 to 24.13
Co-Diagnostics, Inc. 13.89 13.06 to 14.29
Cognex Corporation 85.20 83.79 to 86.24
Cognizant Technology Solutions Corporation 74.83 73.81 to 75.16
CohBar, Inc. 1.60 1.55 to 1.67
Coherus BioSciences, Inc. 16.02 15.92 to 16.81
Cohu, Inc. 45.99 44.13 to 46.11
Collegium Pharmaceutical, Inc. 22.93 22.00 to 23.62
CollPlant Holdings, Ltd. 13.89 13.72 to 15.13
Communications Systems, Inc. 5.35 5.13 to 5.45
Commvault Systems, Inc. 67.06 64.03 to 67.10
Compugen Ltd. 9.97 9.73 to 10.26
Concert Pharmaceuticals, Inc. 6.89 6.76 to 6.99
ConforMIS, Inc. 1.06 1.00 to 1.10
Conn's, Inc. 14.71 14.22 to 15.05
Consolidated Communications Holdings, Inc. 5.20 5.16 to 5.35
Constellation Pharmaceuticals, Inc. 26.80 25.50 to 27.47
Consumer Portfolio Services, Inc. 4.29 4.17 to 4.31
ContraFect Corporation 5.37 5.26 to 5.43
Copart, Inc. 109.82 108.73 to 110.75
Corbus Pharmaceuticals Holdings, Inc. 2.40 2.23 to 2.46
Corcept Therapeutics Incorporated 25.46 24.76 to 25.48
Corvus Pharmaceuticals, Inc. 3.38 3.35 to 3.65
CoStar Group, Inc. 815.00 810.40 to 830.00
Costco Wholesale Corporation 331.77 331.36 to 336.00
Coupa Software Incorporated 350.99 344.28 to 355.71
Covetrus, Inc. 34.13 33.81 to 36.83
Cowen Inc. 26.62 26.60 to 26.81
Cowen Inc. 25.15 25.15 to 25.22
Creative Realities, Inc. 0.32 0.25 to 0.38
Credit Suisse AG 8.77 8.76 to 8.88
Credit Suisse AG 6.56 6.56 to 6.66
Credit Suisse AG 4.84 4.83 to 4.94
Cree, Inc. 118.44 113.68 to 118.54
Cresud S.A.C.I.F. y A. 4.98 4.85 to 5.17
Crinetics Pharmaceuticals, Inc. 15.69 15.09 to 15.98
CRISPR Therapeutics AG 130.25 126.99 to 133.33
Cronos Group Inc. 11.03 10.55 to 11.17
Crown Crafts, Inc. 7.64 7.60 to 7.75
CryoPort, Inc. 62.49 59.13 to 63.52
CSP Inc. 8.12 8.12 to 9.07
CTI BioPharma Corp. 3.30 3.22 to 3.35
Cue Biopharma, Inc. 13.35 13.03 to 13.95
Curis, Inc. 10.43 10.01 to 10.53
CVD Equipment Corporation 5.40 5.05 to 5.56
CyberArk Software Ltd. 151.90 147.35 to 151.91
CyberOptics Corporation 27.56 26.91 to 27.71
Cyclacel Pharmaceuticals, Inc. 7.47 6.92 to 7.66
CymaBay Therapeutics Inc. 5.11 4.88 to 5.13
CYREN Ltd. 0.96 0.93 to 1.00
CyrusOne Inc 65.16 65.03 to 67.22
Cytokinetics, Incorporated 19.66 18.77 to 20.09
CytomX Therapeutics, Inc. 8.45 7.96 to 8.49
Cytosorbents Corporation 9.62 9.46 to 9.81
Dare Bioscience, Inc. 1.99 1.91 to 2.03
DarioHealth Corp. 0.16 0.14 to 0.16
Data I/O Corporation 5.10 5.00 to 5.33
Datasea Inc. 3.63 3.53 to 3.68
DAVIDsTEA Inc. 3.74 3.70 to 3.97
Davis Select International ETF 25.08 24.87 to 25.10
Dawson Geophysical Company 2.80 2.77 to 2.91
DBV Technologies S.A. 5.46 5.36 to 5.57
DD3 Acquisition Corp. 10.19 10.11 to 10.47
DD3 Acquisition Corp. 10.81 10.80 to 10.95
DD3 Acquisition Corp. 1.60 1.50 to 1.72
Deciphera Pharmaceuticals, Inc. 43.97 43.46 to 45.89
Denali Therapeutics Inc. 64.66 64.08 to 71.55
DexCom, Inc. 396.67 392.98 to 401.99
DiaMedica Therapeutics Inc. 9.31 9.21 to 9.70
Diffusion Pharmaceuticals Inc. 1.11 1.08 to 1.18
Digimarc Corporation 38.85 36.94 to 39.77
Digital Ally, Inc. 2.05 1.97 to 2.07
DLH Holdings Corp. 10.65 10.20 to 10.65
DocuSign, Inc. 238.56 229.37 to 240.93
Dogness (International) Corporation 2.03 1.97 to 2.10
Dollar Tree, Inc. 99.23 98.50 to 100.38
Dolphin Entertainment, Inc. 4.92 4.70 to 4.98
Domo, Inc. 68.18 64.44 to 68.50
Dragon Victory International Limited 1.90 1.80 to 2.05
Dropbox, Inc. 23.15 22.85 to 23.53
DSP Group, Inc. 15.87 15.64 to 15.96
DURECT Corporation 2.23 2.17 to 2.30
Dynavax Technologies Corporation 8.90 8.67 to 9.19
Eagle Pharmaceuticals, Inc. 45.38 44.40 to 45.94
Eastside Distilling, Inc. 1.87 1.76 to 1.98
eBay Inc. 58.48 56.53 to 58.70
eBay Inc. 25.14 25.11 to 25.19
Ebix, Inc. 25.76 24.46 to 25.86
EDAP TMS S.A. 8.81 8.80 to 9.59
Editas Medicine, Inc. 46.89 44.07 to 47.94
EdtechX Holdings Acquisition Corp. 10.50 10.45 to 10.50
eGain Corporation 11.57 11.31 to 11.80
Eiger BioPharmaceuticals, Inc. 10.47 10.33 to 10.63
Ekso Bionics Holdings, Inc. 7.04 6.91 to 7.53
El Pollo Loco Holdings, Inc. 19.09 18.42 to 19.15
Elbit Systems Ltd. 133.37 130.57 to 134.28
Electrameccanica Vehicles Corp. Ltd. 6.45 6.05 to 6.48
Electrameccanica Vehicles Corp. Ltd. 4.33 4.21 to 4.38
electroCore, Inc. 2.64 2.60 to 3.63
Electronic Arts Inc. 137.27 134.76 to 137.86
Electro-Sensors, Inc. 5.61 5.28 to 5.83
Eltek Ltd. 5.74 5.47 to 6.12
Enanta Pharmaceuticals, Inc. 49.73 48.32 to 50.33
Endo International plc 7.51 7.38 to 8.13
ENGlobal Corporation 5.46 5.28 to 5.68
Enochian Biosciences, Inc. 3.64 3.58 to 3.69
Enphase Energy, Inc. 186.45 177.00 to 186.77
Enstar Group Limited 26.54 26.42 to 26.92
Enstar Group Limited 27.51 27.41 to 27.72
Entasis Therapeutics Holdings Inc. 2.74 2.69 to 2.81
Entera Bio Ltd. 1.59 1.56 to 1.70
Entera Bio Ltd. 0.24 0.24 to 0.25
Epizyme, Inc. 9.78 9.49 to 9.86
Equillium, Inc. 7.47 7.16 to 7.73
Equinix, Inc. 648.26 641.99 to 658.69
Ericsson 12.79 12.65 to 12.84
Erie Indemnity Company 248.35 242.43 to 250.09
Erytech Pharma S.A. 8.84 8.60 to 8.85
Escalade, Incorporated 20.86 20.19 to 21.01
Esperion Therapeutics, Inc. 28.52 27.50 to 28.72
Eton Pharmaceuticals, Inc. 8.15 7.92 to 8.28
Euro Tech Holdings Company Limited 5.38 5.16 to 5.41
EuroDry Ltd. 7.45 7.45 to 7.76
Euroseas Ltd. 7.34 7.17 to 7.77
Evelo Biosciences, Inc. 12.06 11.60 to 12.91
Ever-Glory International Group, Inc. 3.43 3.30 to 3.55
Everspin Technologies, Inc. 6.01 5.87 to 6.13
EVO Payments, Inc. 25.65 25.27 to 26.50
Evogene Ltd. 6.18 5.95 to 6.38
Evoke Pharma, Inc. 3.04 2.92 to 3.14
Exact Sciences Corporation 140.21 135.92 to 140.85
Exela Technologies, Inc. 2.24 2.19 to 2.30
Exelixis, Inc. 22.30 21.64 to 22.47
eXp World Holdings, Inc. 65.57 61.27 to 66.42
Expeditors International of Washington, Inc. 93.75 92.12 to 94.31
Extreme Networks, Inc. 9.51 9.21 to 9.53
Eyegate Pharmaceuticals, Inc. 5.65 5.54 to 5.90
Eyenovia, Inc. 5.96 5.96 to 6.18
EyePoint Pharmaceuticals, Inc. 12.25 11.24 to 12.75
F5 Networks, Inc. 194.12 192.51 to 196.73
Facebook, Inc. 264.91 257.90 to 266.65
Fanhua Inc. 14.54 13.50 to 14.97
FARMMI, INC. 1.39 1.33 to 1.41
Fate Therapeutics, Inc. 96.61 92.00 to 97.89
Fennec Pharmaceuticals Inc. 7.47 7.10 to 7.49
FibroGen, Inc 50.53 49.90 to 52.03
Fidelity Nasdaq Composite Index Tracking Stock 527.32 518.30 to 527.98
Fidus Investment Corporation 25.30 25.30 to 25.37
Fiesta Restaurant Group, Inc. 15.86 15.27 to 16.07
Fifth Third Bancorp 27.92 27.59 to 28.19
FireEye, Inc. 20.19 19.41 to 20.49
First Capital, Inc. 49.89 49.10 to 50.90
First Internet Bancorp 25.13 25.07 to 25.40
First Solar, Inc. 84.89 82.00 to 85.75
First Trust BICK Index Fund 39.87 39.59 to 40.21
First Trust Brazil AlphaDEX Fund 12.03 12.01 to 12.07
First Trust BuyWrite Income ETF 20.69 20.67 to 20.84
First Trust California Municipal High income ETF 53.70 53.57 to 53.71
First Trust Capital Strength ETF 67.65 67.06 to 67.99
First Trust Cloud Computing ETF 103.07 101.24 to 103.26
First Trust Developed International Equity Select ETF 52.74 52.57 to 52.78
First Trust Developed Markets Ex-US AlphaDEX Fund 58.91 58.53 to 59.10
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 43.20 43.10 to 43.43
First Trust Dorsey Wright International Focus 5 ETF 23.58 23.45 to 23.64
First Trust Dorsey Wright Momentum & Low Volatility ETF 24.45 24.06 to 24.53
First Trust Dow Jones International Internet ETF 51.50 50.89 to 51.50
First Trust Emerging Markets AlphaDEX Fund 26.75 26.53 to 26.87
First Trust Emerging Markets Local Currency Bond ETF 35.96 35.68 to 36.31
First Trust Enhanced Short Maturity ETF 60.00 59.98 to 60.01
First Trust Europe AlphaDEX Fund 39.70 39.45 to 39.73
First Trust Germany AlphaDEX Fund 51.49 51.40 to 52.00
First Trust Hedged BuyWrite Income ETF 20.61 20.61 to 20.62
First Trust High Yield Long/Short ETF 48.87 48.53 to 48.96
First Trust International Equity Opportunities ETF 72.26 71.17 to 72.31
First Trust IPOX Europe Equity Opportunities ETF 29.60 29.45 to 29.60
First Trust Japan AlphaDEX Fund 52.36 51.97 to 52.40
First Trust Large Cap Growth AlphaDEX Fund 101.93 100.24 to 102.08
First Trust Latin America AlphaDEX Fund 17.63 17.63 to 18.00
First Trust Low Duration Opportunities ETF 51.22 51.19 to 51.28
First Trust Low Duration Strategic Focus ETF 20.37 20.31 to 20.40
First Trust Managed Municipal ETF 56.12 56.05 to 56.14
First Trust Mid Cap Growth AlphaDEX Fund 71.24 70.31 to 71.45
First Trust Multi Cap Growth AlphaDEX Fund 113.34 111.77 to 113.41
First Trust Municipal CEF Income Opportunity ETF 20.06 20.04 to 20.13
First Trust Municipal High Income ETF 53.99 53.87 to 55.02
First Trust Nasdaq Artificial Intelligence and Robotics ETF 55.52 54.67 to 55.55
First Trust NASDAQ Clean Edge Green Energy Index Fund 76.90 74.60 to 76.90
First Trust NASDAQ Cybersecurity ETF 43.56 42.75 to 43.60
First Trust Nasdaq Food & Beverage ETF 24.73 24.66 to 24.79
First Trust NASDAQ Global Auto Index Fund 55.80 55.05 to 56.11
First Trust Nasdaq Pharmaceuticals ETF 26.03 25.86 to 26.23
First Trust Nasdaq Retail ETF 30.47 30.02 to 30.50
First Trust NASDAQ Technology Dividend Index Fund 52.32 51.66 to 52.42
First Trust NASDAQ-100 Equal Weighted Index Fund 104.55 103.21 to 104.67
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 80.03 79.45 to 80.03
First Trust NASDAQ-100- Technology Index Fund 149.36 146.08 to 149.48
First Trust RiverFront Dynamic Developed International ETF 65.76 65.19 to 65.80
First Trust RiverFront Dynamic Emerging Markets ETF 74.81 74.78 to 74.98
First Trust Senior Loan Fund ETF 48.09 47.92 to 48.14
First Trust Small Cap Growth AlphaDEX Fund 73.42 72.12 to 73.69
First Trust SSI Strategic Convertible Securities ETF 53.85 53.06 to 53.94
First Trust Strategic Income ETF 48.19 48.10 to 48.27
First Trust Switzerland AlphaDEX Fund 61.60 61.28 to 61.63
First Trust TCW Opportunistic Fixed Income ETF 53.52 53.41 to 53.59
First US Bancshares, Inc. 8.71 8.71 to 9.40
Five Star Senior Living Inc. 6.26 6.15 to 6.83
Flex Ltd. 19.01 18.64 to 19.03
Flexion Therapeutics, Inc. 11.41 11.05 to 11.59
FlexShares Credit-Scored US Corporate Bond Index Fund 54.02 53.92 to 54.03
FlexShopper, Inc. 2.86 2.85 to 3.03
FLIR Systems, Inc. 54.00 53.61 to 54.52
Fluent, Inc. 6.46 6.20 to 6.68
Fluidigm Corporation 4.75 4.58 to 5.09
Focus Financial Partners Inc. 47.03 46.89 to 48.30
Foresight Autonomous Holdings Ltd. 9.06 7.51 to 9.58
Formula Systems (1985) Ltd. 85.25 83.85 to 85.90
Fortress Biotech, Inc. 3.88 3.74 to 3.92
Fortress Biotech, Inc. 22.50 22.25 to 22.50
Forward Industries, Inc. 3.92 3.70 to 3.99
Forward Pharma A/S 7.53 7.11 to 7.60
Fox Factory Holding Corp. 134.28 128.53 to 136.96
Freightcar America, Inc. 3.57 3.45 to 3.61
Freshpet, Inc. 158.53 156.38 to 159.95
frontdoor, inc. 53.66 52.43 to 53.88
Fuel Tech, Inc. 3.90 3.52 to 4.09
FuelCell Energy, Inc. 18.69 17.36 to 18.70
Fulgent Genetics, Inc. 111.38 103.27 to 115.96
Future FinTech Group Inc. 5.68 5.57 to 6.27
Fuwei Films (Holdings) Co., Ltd. 11.00 9.78 to 11.25
FVCBankcorp, Inc. 15.95 15.50 to 16.00
G1 Therapeutics, Inc. 23.07 22.53 to 24.17
Galapagos NV 84.63 83.51 to 84.67
Galmed Pharmaceuticals Ltd. 4.00 3.94 to 4.23
Gamida Cell Ltd. 9.83 9.48 to 10.24
GDS Holdings Limited 103.41 102.70 to 105.82
Genetic Technologies Ltd 4.41 4.36 to 4.54
Genius Brands International, Inc. 1.70 1.66 to 1.73
Genocea Biosciences, Inc. 3.07 3.03 to 3.19
Genprex, Inc. 5.38 5.12 to 5.50
Geron Corporation 1.86 1.81 to 1.86
Gevo, Inc. 9.93 9.86 to 10.41
Gibraltar Industries, Inc. 88.06 87.67 to 92.24
GigaMedia Limited 3.41 3.35 to 3.51
Gilat Satellite Networks Ltd. 14.76 14.50 to 15.22
Gilead Sciences, Inc. 62.46 61.65 to 62.63
Gladstone Commercial Corporation 25.22 25.21 to 25.30
Gladstone Investment Corporation 25.39 25.39 to 25.55
Gladstone Investment Corporation 25.04 25.04 to 25.20
Glen Burnie Bancorp 11.70 11.50 to 11.70
Global Blood Therapeutics, Inc. 44.48 43.01 to 45.20
Global X Autonomous & Electric Vehicles ETF 27.45 26.94 to 27.45
Global X Conscious Companies ETF 28.25 28.16 to 28.52
Global X E-commerce ETF 36.28 35.56 to 36.31
Global X FinTech ETF 48.72 47.95 to 48.82
Global X Future Analytics Tech ETF 29.50 28.97 to 29.50
Global X Health & Wellness Thematic ETF 26.51 26.16 to 26.58
Global X Internet of Things ETF 34.48 33.97 to 34.52
Global X Longevity Thematic ETF 28.11 28.07 to 28.32
Global X Millennials Thematic ETF 41.04 40.40 to 41.10
Global X NASDAQ-100 Covered Call ETF 22.98 22.64 to 22.99
Global X Robotics & Artificial Intelligence ETF 34.43 34.00 to 34.43
Global X Social Media ETF 74.21 72.43 to 74.24
Globus Maritime Limited 5.26 5.16 to 5.49
GlycoMimetics, Inc. 3.59 3.40 to 3.62
Gogo Inc. 12.07 11.98 to 12.45
Golar LNG Partners LP 24.71 24.62 to 24.78
Goosehead Insurance, Inc. 125.48 123.88 to 134.12
GoPro, Inc. 8.15 7.73 to 8.33
Gossamer Bio, Inc. 9.94 9.55 to 9.96
GRAVITY Co., Ltd. 136.69 120.01 to 139.00
Great Elm Capital Corp. 24.44 24.44 to 24.60
Green Brick Partners, Inc. 20.36 19.82 to 20.80
Greenpro Capital Corp. 2.43 2.35 to 2.60
GreenSky, Inc. 5.77 5.42 to 5.78
Grifols, S.A. 16.48 16.19 to 16.76
Gritstone Oncology, Inc. 14.08 13.51 to 14.40
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 48.75 46.86 to 49.33
Grupo Financiero Galicia S.A. 7.59 7.57 to 7.84
GSE Systems, Inc. 2.03 1.95 to 2.08
GSI Technology, Inc. 7.67 7.44 to 7.77
Guaranty Bancshares, Inc. 31.45 30.83 to 31.70
Guaranty Federal Bancshares, Inc. 18.65 18.56 to 18.65
Guardant Health, Inc. 152.14 147.70 to 153.45
Gulf Island Fabrication, Inc. 3.96 3.91 to 4.05
GWG Holdings, Inc 7.20 6.80 to 7.20
Hailiang Education Group Inc. 59.74 57.24 to 60.00
Hallador Energy Company 1.70 1.58 to 1.70
Hallmark Financial Services, Inc. 3.77 3.71 to 3.87
Halozyme Therapeutics, Inc. 46.47 44.90 to 47.62
Hancock Jaffe Laboratories, Inc. 7.20 7.11 to 7.39
Hancock Jaffe Laboratories, Inc. 0.36 0.35 to 0.39
Hancock Whitney Corporation 25.33 25.15 to 25.33
Harrow Health, Inc. 7.91 7.72 to 8.00
Harvard Bioscience, Inc. 4.42 4.35 to 4.51
Harvest Capital Credit Corporation 25.25 25.12 to 25.30
Healthcare Services Group, Inc. 29.91 28.99 to 30.08
HealthStream, Inc. 23.23 23.18 to 23.74
Heartland Express, Inc. 18.49 18.15 to 18.60
Heat Biologics, Inc. 8.19 7.92 to 8.37
Helen of Troy Limited 219.82 215.81 to 220.92
Helius Medical Technologies, Inc. 13.90 13.42 to 14.10
Hennessy Advisors, Inc. 8.69 8.50 to 8.75
Henry Schein, Inc. 64.55 62.29 to 64.98
Heron Therapeutics, Inc. 18.09 17.88 to 18.62
Hexindai Inc. 1.93 1.80 to 1.96
HF Foods Group Inc. 7.52 7.39 to 7.60
Highway Holdings Limited 4.57 4.55 to 4.79
Hollysys Automation Technologies, Ltd. 15.22 15.20 to 15.85
Hologic, Inc. 74.64 72.23 to 75.06
Homology Medicines, Inc. 11.26 10.75 to 11.40
Hostess Brands, Inc. 14.59 14.45 to 14.73
Hostess Brands, Inc. 1.63 1.50 to 1.63
Hoth Therapeutics, Inc. 2.31 2.22 to 2.47
HTG Molecular Diagnostics, Inc. 6.02 5.64 to 6.15
Hudson Technologies, Inc. 1.54 1.36 to 1.55
Huntington Bancshares Incorporated 25.54 25.38 to 25.56
Huron Consulting Group Inc. 53.75 52.29 to 54.64
Hutchison China MediTech Limited 30.06 29.48 to 30.61
Huttig Building Products, Inc. 3.93 3.89 to 4.18
HyreCar Inc. 11.60 10.43 to 11.74
iClick Interactive Asia Group Limited 16.58 14.78 to 16.68
ICON plc 173.00 172.81 to 187.04
Iconix Brand Group, Inc. 2.24 2.18 to 2.36
ICU Medical, Inc. 207.48 204.40 to 210.83
Ideal Power Inc. 18.40 17.50 to 18.78
Ideanomics, Inc. 3.63 3.36 to 3.89
Idera Pharmaceuticals, Inc. 4.92 4.50 to 5.11
iFresh Inc. 1.66 1.62 to 1.71
II-VI Incorporated 86.81 85.20 to 87.37
Ikonics Corporation 9.91 9.73 to 10.49
Illumina, Inc. 446.50 443.14 to 451.74
IMAC Holdings, Inc. 2.18 2.10 to 2.23
Image Sensing Systems, Inc. 4.90 4.58 to 5.07
Immersion Corporation 10.57 10.35 to 10.89
Immuron Limited 6.92 6.61 to 6.99
Immutep Limited 2.75 2.68 to 2.81
Impinj, Inc. 66.00 63.76 to 68.17
IMV Inc. 3.53 3.37 to 3.57
Incyte Corporation 79.63 79.01 to 80.25
Industrial Logistics Properties Trust 21.73 21.64 to 21.92
Infinera Corporation 9.76 9.53 to 10.10
Infinity Pharmaceuticals, Inc. 3.24 3.09 to 3.25
InflaRx N.V. 4.31 4.14 to 4.34
Information Services Group, Inc. 3.75 3.61 to 3.75
Infrastructure and Energy Alternatives, Inc. 17.94 16.86 to 18.15
Infrastructure and Energy Alternatives, Inc. 4.20 3.82 to 4.25
INmune Bio Inc. 16.97 16.09 to 17.21
Innodata Inc. 6.30 5.91 to 6.48
Innovative Solutions and Support, Inc. 6.48 6.17 to 6.50
Innoviva, Inc. 11.40 11.38 to 11.63
Inovalon Holdings, Inc. 25.62 24.64 to 26.13
Inovio Pharmaceuticals, Inc. 11.60 11.24 to 11.91
Inpixon 1.39 1.30 to 1.59
Inseego Corp. 15.03 14.52 to 15.29
Insignia Systems, Inc. 6.92 6.70 to 7.12
Insmed, Inc. 37.73 36.69 to 38.18
Insulet Corporation 270.26 259.70 to 271.94
Intec Pharma Ltd. 4.60 4.50 to 4.70
Integrated Media Technology Limited 4.69 4.47 to 4.79
Intellia Therapeutics, Inc. 64.03 61.39 to 67.94
Intercept Pharmaceuticals, Inc. 21.68 21.45 to 22.65
InterDigital, Inc. 65.86 64.22 to 65.88
International Money Express, Inc. 15.25 14.78 to 15.60
Interpace Diagnostics Group, Inc. 3.92 3.85 to 4.18
Intersect ENT, Inc. 24.33 22.80 to 24.58
Interstate Power and Light Company 25.35 25.26 to 25.39
Intevac, Inc. 6.48 6.37 to 6.59
Intra-Cellular Therapies Inc. 34.97 34.77 to 36.91
Intuitive Surgical, Inc. 759.21 745.66 to 760.77
Invesco 1-30 Laddered Treasury ETF 36.04 35.94 to 36.09
Invesco BLDRS Emerging Markets 50 ADR Index Fund 61.24 60.87 to 61.42
Invesco Dividend Achievers ETF 33.20 32.93 to 33.38
Invesco DWA Consumer Staples Momentum ETF 91.75 90.34 to 91.75
Invesco DWA Developed Markets Momentum ETF 33.91 33.52 to 33.91
Invesco DWA Emerging Markets Momentum ETF 25.30 25.09 to 25.40
Invesco DWA Healthcare Momentum ETF 169.77 167.07 to 170.99
Invesco DWA Industrials Momentum ETF 104.57 103.07 to 104.99
Invesco DWA Momentum ETF 89.63 88.29 to 89.73
Invesco DWA SmallCap Momentum ETF 90.89 88.37 to 91.15
Invesco DWA Tactical Multi-Asset Income ETF 10.02 10.01 to 10.10
Invesco DWA Technology Momentum ETF 165.50 159.36 to 165.69
Invesco DWA Utilities Momentum ETF 30.75 30.55 to 31.08
Invesco FTSE International Low Beta Equal Weight ETF 29.63 29.60 to 29.63
Invesco Global Water ETF 35.06 34.75 to 35.15
Invesco Golden Dragon China ETF 78.50 76.72 to 78.50
Invesco Nasdaq Internet ETF 247.75 243.58 to 247.89
Invesco QQQ Trust, Series 1 323.59 317.93 to 323.94
Invesco S&P SmallCap Health Care ETF 186.69 184.97 to 188.04
Invesco Strategic Emerging Markets ETF 29.52 29.47 to 29.52
Investors Title Company 156.00 156.00 to 159.92
InVivo Therapeutics Holdings Corp. 1.22 1.18 to 1.25
Ionis Pharmaceuticals, Inc. 54.05 53.00 to 54.97
Iovance Biotherapeutics, Inc. 39.47 37.61 to 40.15
IPG Photonics Corporation 228.77 225.83 to 231.23
iRadimed Corporation 24.09 22.47 to 24.09
iRhythm Technologies, Inc. 152.92 151.26 to 161.77
Iridium Communications Inc 41.91 39.12 to 41.99
Ironwood Pharmaceuticals, Inc. 9.59 9.50 to 9.93
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.90 51.85 to 51.92
iShares 1-3 Year International Treasury Bond ETF 83.78 83.69 to 83.88
iShares 1-3 Year Treasury Bond ETF 86.29 86.27 to 86.30
iShares 20+ Year Treasury Bond ETF 141.06 140.09 to 141.41
iShares 3-7 Year Treasury Bond ETF 131.03 130.88 to 131.05
iShares 7-10 Year Treasury Bond ETF 115.56 115.25 to 115.69
iShares Asia 50 ETF 97.47 96.31 to 97.60
iShares Broad USD Investment Grade Corporate Bond ETF 59.90 59.71 to 59.90
iShares Core 1-5 Year USD Bond ETF 51.37 51.31 to 51.41
iShares Core MSCI Total International Stock ETF 70.53 70.00 to 70.60
iShares Core S&P U.S. Growth ETF 90.84 89.65 to 91.02
iShares Core Total USD Bond Market ETF 53.32 53.10 to 53.32
iShares Currency Hedged MSCI Germany ETF 30.32 30.18 to 30.33
iShares ESG 1-5 Year USD Corporate Bond ETF 26.06 26.02 to 26.07
iShares ESG MSCI EAFE ETF 75.42 74.87 to 75.47
iShares ESG MSCI EM ETF 44.75 44.36 to 44.86
iShares ESG MSCI USA ETF 89.90 88.93 to 90.18
iShares ESG USD Corporate Bond ETF 27.37 27.24 to 27.37
iShares Exponential Technologies ETF 59.97 59.54 to 60.08
iShares Fallen Angels USD Bond ETF 29.42 29.26 to 29.45
iShares Global Green Bond ETF 55.11 54.99 to 55.11
iShares Global Infrastructure ETF 43.96 43.53 to 44.16
iShares GNMA Bond ETF 50.46 50.43 to 50.54
iShares Intermediate-Term Corporate Bond ETF 60.25 60.12 to 60.26
iShares International Treasury Bond ETF 53.39 53.23 to 53.53
iShares J.P. Morgan USD Emerging Markets Bond ETF 110.29 110.07 to 110.55
iShares MBS ETF 109.23 109.09 to 109.31
iShares MSCI ACWI ex US Index Fund 55.47 55.11 to 55.57
iShares MSCI ACWI Index Fund 94.64 93.83 to 94.93
iShares MSCI All Country Asia ex Japan Index Fund 97.34 96.30 to 97.47
iShares MSCI Brazil Small-Cap ETF 14.88 14.50 to 15.20
iShares MSCI China ETF 89.81 88.71 to 89.92
iShares MSCI EAFE Small-Cap ETF 71.58 71.17 to 71.71
iShares MSCI Emerging Markets Asia ETF 95.06 94.05 to 95.18
iShares MSCI Emerging Markets ex China ETF 59.33 58.90 to 59.60
iShares MSCI Global Gold Miners ETF 25.84 25.68 to 26.48
iShares MSCI Global Impact ETF 95.42 94.26 to 95.43
iShares MSCI New Zealand ETF 64.00 63.56 to 64.00
iShares MSCI Qatar ETF 18.26 18.16 to 18.29
iShares MSCI Turkey ETF 28.03 28.00 to 28.46
iShares MSCI UAE ETF 12.92 12.81 to 12.98
iShares Nasdaq Biotechnology Index Fund 159.65 158.37 to 160.02
iShares Preferred and Income Securities ETF 37.38 37.29 to 37.50
iShares S&P Emerging Markets Infrastructure Index Fund 23.95 23.95 to 24.09
iShares S&P Global Clean Energy Index Fund 26.83 26.31 to 26.92
iShares S&P India Nifty 50 Index Fund 45.15 44.64 to 45.18
iShares S&P Small-Cap 600 Growth ETF 130.43 128.73 to 130.90
iShares Short-Term Corporate Bond ETF 54.82 54.77 to 54.83
Itamar Medical Ltd. 23.60 23.25 to 24.65
Iterum Therapeutics plc 1.77 1.68 to 1.85
IZEA Worldwide, Inc. 4.26 4.02 to 4.36
Jaguar Health, Inc. 2.15 2.11 to 2.23
JAKKS Pacific, Inc. 8.17 8.10 to 8.45
James River Group Holdings, Ltd. 48.22 46.31 to 48.36
Janus Henderson Small Cap Growth Alpha ETF 69.08 68.40 to 69.08
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.10 66.65 to 67.39
JD.com, Inc. 98.02 96.43 to 98.45
Jerash Holdings (US), Inc. 5.84 5.84 to 6.02
John B. Sanfilippo & Son, Inc. 88.34 86.54 to 89.08
Kala Pharmaceuticals, Inc. 7.36 7.31 to 7.65
Kaleido Biosciences, Inc. 9.81 9.37 to 10.10
Kamada Ltd. 6.20 6.09 to 6.33
Kandi Technologies Group, Inc. 7.42 7.11 to 7.44
Karyopharm Therapeutics Inc. 13.75 13.60 to 14.13
Kazia Therapeutics Limited 10.49 10.20 to 11.44
KBS Fashion Group Limited 4.14 3.86 to 4.18
Key Tronic Corporation 8.30 8.08 to 8.56
Kindred Biosciences, Inc. 4.54 4.50 to 4.65
Kingstone Companies, Inc 7.33 7.20 to 7.42
Kiniksa Pharmaceuticals, Ltd. 21.89 21.11 to 22.20
Kinsale Capital Group, Inc. 183.48 177.50 to 183.90
Kodiak Sciences Inc 134.79 123.07 to 137.60
Kopin Corporation 9.20 8.56 to 10.16
Koss Corporation 18.95 16.00 to 20.88
Kratos Defense & Security Solutions, Inc. 27.58 27.50 to 28.16
Kura Oncology, Inc. 30.00 28.19 to 30.08
KVH Industries, Inc. 14.28 13.82 to 14.30
La Jolla Pharmaceutical Company 5.11 5.03 to 5.47
Lakeland Industries, Inc. 33.19 31.75 to 33.57
Lancaster Colony Corporation 177.35 175.91 to 179.63
Landec Corporation 11.23 11.19 to 11.41
Landmark Bancorp Inc. 25.89 25.09 to 26.07
Lantronix, Inc. 4.83 4.78 to 4.93
Laureate Education, Inc. 13.56 13.50 to 14.00
Lazydays Holdings, Inc. 21.03 20.23 to 21.22
LEAP THERAPEUTICS, INC. 2.43 2.41 to 2.55
Legacy Housing Corporation 15.95 15.85 to 16.32
Legg Mason Low Volatility High Dividend ETF 32.75 32.61 to 32.97
Leisure Acquisition Corp. 13.66 13.36 to 15.85
Leisure Acquisition Corp. 14.00 14.00 to 14.00
Leisure Acquisition Corp. 1.41 1.39 to 1.46
LendingTree, Inc. 270.73 268.34 to 280.68
Level One Bancorp, Inc. 21.95 21.76 to 22.97
Lexicon Pharmaceuticals, Inc. 7.60 7.29 to 7.78
LGI Homes, Inc. 112.63 110.33 to 113.84
LHC Group 185.00 181.18 to 187.20
Lianluo Smart Limited 8.76 8.56 to 8.99
Liberty Broadband Corporation 147.43 145.65 to 148.40
Liberty Global plc 24.62 24.19 to 24.97
Liberty Global plc 24.44 23.99 to 24.59
Liberty Media Corporation 39.53 38.93 to 40.39
Liberty TripAdvisor Holdings, Inc. 31.63 30.22 to 32.37
Lifetime Brands, Inc. 13.52 13.06 to 13.74
Lifevantage Corporation 9.19 8.83 to 9.24
Lifeway Foods, Inc. 5.82 5.51 to 5.84
Ligand Pharmaceuticals Incorporated 156.52 146.15 to 157.97
Lightbridge Corporation 6.51 6.37 to 7.20
Limbach Holdings, Inc. 12.37 11.96 to 12.60
Limelight Networks, Inc. 3.40 3.30 to 3.46
Limoneira Co 15.83 15.42 to 15.94
Lincoln Educational Services Corporation 5.97 5.85 to 6.20
Lipocine Inc. 1.55 1.53 to 1.65
Liquid Media Group Ltd. 1.76 1.73 to 1.87
Liquidia Technologies, Inc. 2.93 2.84 to 3.02
Liquidity Services, Inc. 16.44 15.89 to 16.46
Live Ventures Incorporated 24.32 23.56 to 25.55
LivePerson, Inc. 67.96 66.05 to 68.97
LiveXLive Media, Inc. 4.13 3.99 to 4.27
LM Funding America, Inc. 1.60 1.56 to 1.66
Logitech International S.A. 107.48 106.90 to 108.90
Loncar Cancer Immunotherapy ETF 32.51 31.75 to 32.51
Loncar China BioPharma ETF 39.27 38.49 to 39.37
Longevity Acquisition Corporation 1.21 1.20 to 1.21
Longevity Acquisition Corporation 1.72 1.60 to 1.83
Loop Industries, Inc. 9.37 8.98 to 9.55
LSI Industries Inc. 9.41 9.04 to 9.51
lululemon athletica inc. 314.83 312.11 to 317.35
Lumentum Holdings Inc. 91.19 90.31 to 91.93
Magal Security Systems Ltd. 4.79 4.75 to 4.93
Magellan Health, Inc. 93.23 93.07 to 93.89
Magic Software Enterprises Ltd. 16.16 15.90 to 16.26
Manhattan Associates, Inc. 129.87 124.34 to 130.12
Mannatech, Incorporated 18.37 17.75 to 18.37
MannKind Corporation 4.01 3.91 to 5.30
ManTech International Corporation 80.20 77.75 to 80.50
Marin Software Incorporated 2.07 2.04 to 2.19
Marine Petroleum Trust 5.53 5.40 to 5.73
Marker Therapeutics, Inc. 2.56 2.44 to 2.65
Marten Transport, Ltd. 16.71 16.24 to 16.88
Marvell Technology Group Ltd. 49.52 48.19 to 49.56
Masimo Corporation 256.08 251.01 to 256.89
Match Group, Inc. 156.52 153.88 to 157.87
Materialise NV 45.55 45.03 to 50.28
MDJM LTD 4.38 4.38 to 4.65
Medalist Diversified REIT, Inc. 2.07 2.03 to 2.12
MediciNova, Inc. 5.68 5.59 to 5.70
Medigus Ltd. 2.56 2.56 to 2.73
Medigus Ltd. 1.00 0.95 to 1.05
MediWound Ltd. 5.48 5.11 to 5.52
MEI Pharma, Inc. 3.83 3.70 to 3.89
MeiraGTx Holdings plc 15.30 14.76 to 15.42
MER Telemanagement Solutions Ltd. 2.78 2.70 to 2.87
MercadoLibre, Inc. 1713.28 1665.28 to 1724.23
Mercury Systems Inc 68.18 65.75 to 68.80
Meridian Bioscience Inc. 22.06 21.10 to 22.29
Merit Medical Systems, Inc. 55.62 55.45 to 56.67
Merrimack Pharmaceuticals, Inc. 7.18 6.61 to 7.25
Mersana Therapeutics, Inc. 19.78 18.42 to 20.16
Merus N.V. 23.83 22.84 to 24.08
Mesa Laboratories, Inc. 278.52 272.01 to 278.52
Mesoblast Limited 9.60 9.50 to 9.80
MGE Energy Inc. 65.47 64.17 to 65.81
Microbot Medical Inc. 8.49 8.27 to 8.69
Microsoft Corporation 236.94 233.15 to 237.47
MicroStrategy Incorporated 782.44 758.88 to 805.00
Midatech Pharma PLC 2.39 2.29 to 2.46
Middlefield Banc Corp. 21.40 21.14 to 22.83
Middlesex Water Company 69.02 68.08 to 71.34
Mid-Southern Bancorp, Inc. 15.76 15.76 to 15.76
Millendo Therapeutics, Inc. 2.16 2.10 to 2.20
Minerva Neurosciences, Inc 3.14 3.09 to 3.22
Mirati Therapeutics, Inc. 203.72 201.24 to 207.07
Mitek Systems, Inc. 16.60 15.91 to 16.66
MMA Capital Holdings, Inc. 22.05 21.75 to 22.48
MMTec, Inc. 3.05 2.94 to 3.17
Moderna, Inc. 157.40 145.25 to 157.78
Molecular Templates, Inc. 11.48 11.16 to 11.64
Moleculin Biotech, Inc. 4.34 4.28 to 4.49
Momo Inc. 16.90 16.30 to 16.95
Mondelez International, Inc. 53.66 53.47 to 54.17
Moneygram International, Inc. 7.18 6.69 to 7.30
MongoDB, Inc. 395.04 383.41 to 396.96
Monroe Capital Corporation 25.08 25.05 to 25.08
Monster Beverage Corporation 87.55 86.40 to 88.99
Morningstar, Inc. 230.30 225.24 to 231.35
MorphoSys AG 25.36 25.30 to 25.75
Motorcar Parts of America, Inc. 21.16 20.82 to 21.91
Motus GI Holdings, Inc. 1.51 1.46 to 1.57
Moxian, Inc. 2.13 2.00 to 2.25
MTBC, Inc. 9.94 9.80 to 10.13
MTS Systems Corporation 58.49 58.36 to 58.80
Mudrick Capital Acquisition Corporation 10.14 9.99 to 10.20
Mudrick Capital Acquisition Corporation 10.52 10.52 to 10.70
Mudrick Capital Acquisition Corporation 1.06 1.00 to 1.10
Mustang Bio, Inc. 3.64 3.55 to 3.65
My Size, Inc. 1.40 1.36 to 1.43
Nabriva Therapeutics plc 1.92 1.84 to 2.05
Naked Brand Group Limited 1.08 1.04 to 1.13
Nano Dimension Ltd. 10.26 9.87 to 10.66
NanoString Technologies, Inc. 74.36 70.39 to 75.12
NanoVibronix, Inc. 1.14 1.09 to 1.21
NantHealth, Inc. 4.03 3.91 to 4.12
Nasdaq, Inc. 141.87 139.40 to 142.85
National Beverage Corp. 48.99 48.33 to 50.90
National Holdings Corporation 3.25 3.25 to 3.28
National Holdings Corporation 0.08 0.06 to 0.11
National Vision Holdings, Inc. 49.43 47.87 to 49.72
Natural Health Trends Corp. 6.57 6.40 to 6.84
Navient Corporation 23.59 23.35 to 23.89
Nemaura Medical Inc. 7.22 6.29 to 7.25
Neogen Corporation 84.05 82.32 to 84.60
NeoGenomics, Inc. 53.17 51.56 to 53.84
Neonode Inc. 8.41 8.15 to 8.52
Neos Therapeutics, Inc. 0.88 0.87 to 0.96
Neovasc Inc. 1.44 1.41 to 1.50
Neptune Wellness Solutions Inc. 1.59 1.54 to 1.64
Net Element, Inc. 11.18 10.51 to 11.42
NetApp, Inc. 65.23 62.84 to 66.15
NetEase, Inc. 110.59 108.19 to 111.49
Netflix, Inc. 550.64 542.00 to 552.14
NETGEAR, Inc. 41.74 40.77 to 41.88
NetScout Systems, Inc. 29.04 28.22 to 29.14
NetSol Technologies Inc. 4.62 4.35 to 4.63
Neurocrine Biosciences, Inc. 109.43 108.43 to 111.05
NeuroMetrix, Inc. 3.50 3.50 to 3.74
Neuronetics, Inc. 16.54 15.77 to 16.93
New Age Beverages Corporation 2.89 2.73 to 2.91
New Fortress Energy LLC 49.77 47.86 to 50.37
Newater Technology, Inc. 3.60 3.53 to 3.68
Newell Brands Inc. 24.12 23.47 to 24.14
Newtek Business Services Corp. 25.02 25.00 to 25.06
Newtek Business Services Corp. 25.72 25.71 to 25.91
NextDecade Corporation 2.08 2.03 to 2.16
NextGen Healthcare, Inc. 19.28 18.81 to 19.31
NF Energy Saving Corporation 1.82 1.76 to 1.93
NICE Ltd 230.53 226.02 to 233.28
Niu Technologies 40.31 38.02 to 41.06
NN, Inc. 6.64 6.33 to 6.67
Nortech Systems Incorporated 7.53 7.45 to 7.57
Nova Lifestyle, Inc 2.96 2.92 to 3.13
Novan, Inc. 1.62 1.55 to 1.69
Novanta Inc. 136.19 132.95 to 138.53
Novavax, Inc. 240.29 227.15 to 242.51
NovoCure Limited 152.43 146.00 to 155.50
Nuance Communications, Inc. 45.96 44.63 to 46.16
NuCana plc 5.38 5.22 to 5.49
Nutanix, Inc. 30.71 30.21 to 31.06
Nuveen NASDAQ 100 Dynamic Overwrite Fund 27.10 26.68 to 27.10
NVIDIA Corporation 553.67 542.13 to 557.00
NXT-ID Inc. 1.81 1.70 to 2.00
Nymox Pharmaceutical Corporation 2.62 2.61 to 2.73
O2Micro International Limited 8.00 7.71 to 8.03
Obalon Therapeutics, Inc. 3.62 3.48 to 3.65
ObsEva SA 3.85 3.83 to 4.05
Ocean Bio-Chem, Inc. 11.33 10.71 to 11.54
Ocean Power Technologies, Inc. 3.88 3.71 to 4.03
Ocular Therapeutix, Inc. 19.46 18.58 to 19.54
Odonate Therapeutics, Inc. 19.35 19.24 to 21.37
Odyssey Marine Exploration, Inc. 7.32 7.22 to 7.51
Office Depot, Inc. 41.18 38.72 to 41.25
Office Properties Income Trust 25.10 25.03 to 25.26
Okta, Inc. 269.81 262.08 to 271.51
Ollie's Bargain Outlet Holdings, Inc. 86.72 82.98 to 87.10
Omeros Corporation 19.41 19.00 to 20.40
OncoSec Medical Incorporated 5.71 5.51 to 5.78
OneSpan Inc. 25.23 23.36 to 25.30
Open Text Corporation 45.78 45.19 to 45.83
OpGen, Inc. 2.19 2.17 to 2.53
Opiant Pharmaceuticals, Inc. 13.12 12.70 to 13.16
Opko Health, Inc. 4.70 4.55 to 4.75
Optibase Ltd. 11.10 10.69 to 11.10
Optical Cable Corporation 3.77 3.72 to 3.89
OptimumBank Holdings, Inc. 4.03 3.72 to 4.49
OptiNose, Inc. 4.01 3.90 to 4.04
Oramed Pharmaceuticals Inc. 9.04 8.92 to 9.34
OraSure Technologies, Inc. 11.06 10.77 to 11.18
ORBCOMM Inc. 8.00 7.71 to 8.05
Orchard Therapeutics plc 7.40 6.92 to 7.45
Organovo Holdings, Inc. 13.32 12.91 to 13.99
Orion Energy Systems, Inc. 8.99 8.45 to 9.05
Osmotica Pharmaceuticals plc 3.81 3.77 to 3.98
Otelco Inc. 11.58 11.51 to 11.60
Otonomy, Inc. 2.88 2.78 to 2.90
Otter Tail Corporation 41.29 40.87 to 41.55
Outlook Therapeutics, Inc. 2.15 2.11 to 2.24
Overstock.com, Inc. 73.03 68.17 to 73.82
Ovid Therapeutics Inc. 3.03 2.97 to 3.08
Oxbridge Re Holdings Limited 3.13 2.83 to 3.20
Oxbridge Re Holdings Limited 0.17 0.16 to 0.18
Oxford Lane Capital Corp. 6.45 6.30 to 6.53
Oxford Lane Capital Corp. 24.89 24.88 to 25.05
PACCAR Inc. 93.72 91.55 to 94.80
Pacific Biosciences of California, Inc. 35.22 31.84 to 35.69
Pacira Pharmaceuticals, Inc. 72.56 71.24 to 75.81
Pangaea Logistics Solutions Ltd. 3.04 3.01 to 3.06
Papa John's International, Inc. 93.79 90.69 to 95.95
Paratek Pharmaceuticals, Inc. 7.16 7.03 to 7.82
Park City Group, Inc. 6.32 6.04 to 6.43
Patterson Companies, Inc. 32.38 31.80 to 33.23
Paylocity Holding Corporation 194.91 192.88 to 199.53
PayPal Holdings, Inc. 273.63 265.72 to 274.54
PC Connection, Inc. 46.91 45.91 to 47.04
PC-Tel, Inc. 7.71 7.60 to 7.85
PDF Solutions, Inc. 18.57 18.12 to 18.67
Pegasystems Inc. 136.08 133.52 to 136.39
People's United Financial, Inc. 27.17 26.77 to 27.30
Pepsico, Inc. 130.62 130.34 to 131.97
Perficient, Inc. 58.15 56.73 to 58.54
PetMed Express, Inc. 34.28 33.50 to 35.42
PFSweb, Inc. 7.36 7.21 to 7.38
PhaseBio Pharmaceuticals, Inc. 3.85 3.84 to 4.01
Phibro Animal Health Corporation 22.78 21.71 to 22.88
Phio Pharmaceuticals Corp. 3.08 3.06 to 3.32
Phio Pharmaceuticals Corp. 0.42 0.39 to 0.54
Photronics, Inc. 12.17 11.79 to 12.21
Phunware, Inc. 1.80 1.77 to 1.99
Phunware, Inc. 0.41 0.37 to 0.48
Pieris Pharmaceuticals, Inc. 2.76 2.72 to 2.87
Pinduoduo Inc. 186.15 177.96 to 186.33
Pingtan Marine Enterprise Ltd. 1.53 1.39 to 1.57
Pintec Technology Holdings Limited 1.50 1.43 to 1.62
Pioneer Power Solutions, Inc. 6.39 6.20 to 6.57
Pixelworks, Inc. 3.69 3.60 to 3.75
Plug Power, Inc. 52.46 50.64 to 53.10
Pluralsight, Inc. 20.52 20.47 to 20.89
Pluristem Therapeutics, Inc. 6.21 6.16 to 6.47
Polar Power, Inc. 14.13 13.13 to 15.19
PolarityTE, Inc. 1.33 1.33 to 1.42
Pool Corporation 334.20 332.77 to 340.47
Precipio, Inc. 2.61 2.46 to 2.65
Premier, Inc. 33.29 33.05 to 34.32
PriceSmart, Inc. 97.66 96.62 to 98.92
Primo Water Corporation 14.30 14.23 to 14.70
Principal Healthcare Innovators Index ETF 64.24 63.55 to 64.34
Principal Millennials Index ETF 64.92 63.61 to 64.92
Principal U.S. Mega-Cap Multi-Factor Index ETF 36.07 35.43 to 36.20
Pro-Dex, Inc. 25.53 24.67 to 25.85
Professional Diversity Network, Inc. 3.15 3.06 to 3.82
Profire Energy, Inc. 1.14 1.13 to 1.18
Proofpoint, Inc. 124.29 119.31 to 125.67
ProPhase Labs, Inc. 7.88 7.70 to 7.96
ProQR Therapeutics N.V. 4.75 4.58 to 4.83
ProShares Ultra Nasdaq Biotechnology 95.03 93.65 to 95.43
ProShares UltraPro QQQ 97.00 92.19 to 97.31
Provention Bio, Inc. 12.87 12.70 to 13.46
Psychemedics Corporation 7.30 6.99 to 7.46
PTC Inc. 142.21 139.04 to 142.58
PTC Therapeutics, Inc. 58.16 56.91 to 58.44
Pulmatrix, Inc. 1.68 1.53 to 1.69
Pulse Biosciences, Inc 29.45 29.15 to 30.98
Puma Biotechnology Inc 10.21 10.17 to 10.59
Pyxis Tankers Inc. 1.42 1.30 to 1.45
QAD Inc. 66.29 64.80 to 66.56
QAD Inc. 46.10 46.05 to 46.10
Qiagen N.V. 50.36 49.77 to 50.36
QIWI plc 11.00 10.93 to 11.15
QUALCOMM Incorporated 139.49 136.46 to 139.63
Qualys, Inc. 99.75 96.58 to 99.79
Quanterix Corporation 82.66 76.67 to 83.90
Quidel Corporation 166.84 165.40 to 173.50
Qumu Corporation 9.21 8.79 to 9.31
Quotient Limited 4.65 4.45 to 4.65
Qurate Retail, Inc. 11.74 11.72 to 12.67
Qurate Retail, Inc. 11.83 11.83 to 12.55
Qutoutiao Inc. 3.84 3.72 to 4.05
R1 RCM Inc. 28.28 27.77 to 28.68
Radcom Ltd. 9.82 9.82 to 10.02
Radius Health, Inc. 18.96 18.57 to 19.30
Radware Ltd. 26.46 26.07 to 26.58
Rapid7, Inc. 81.31 75.91 to 81.40
Rave Restaurant Group, Inc. 1.26 1.23 to 1.34
Recon Technology, Ltd. 2.27 2.25 to 2.34
Recro Pharma, Inc. 3.98 3.54 to 4.04
Red Violet, Inc. 23.85 23.57 to 24.00
Redfin Corporation 80.27 76.20 to 81.97
Redhill Biopharma Ltd. 9.23 9.10 to 9.93
Regeneron Pharmaceuticals, Inc. 463.05 453.83 to 463.85
REGENXBIO Inc. 42.51 41.05 to 43.00
Regulus Therapeutics Inc. 1.35 1.26 to 1.36
Remark Holdings, Inc. 3.03 2.97 to 3.33
Renewable Energy Group, Inc. 86.67 81.00 to 88.73
Replimune Group, Inc. 35.42 34.87 to 36.28
Research Frontiers Incorporated 4.03 3.86 to 4.18
Resonant Inc. 5.47 5.31 to 5.64
Revance Therapeutics, Inc. 26.80 26.37 to 27.09
ReWalk Robotics Ltd 2.88 2.74 to 2.98
RF Industries, Ltd. 5.91 5.80 to 6.03
RGC Resources Inc. 23.10 22.84 to 23.14
Rhythm Pharmaceuticals, Inc. 26.84 25.84 to 27.38
Ribbon Communications Inc. 8.78 8.49 to 8.87
RiceBran Technologies 1.01 0.98 to 1.05
Richardson Electronics, Ltd. 6.51 6.28 to 6.68
Rigel Pharmaceuticals, Inc. 4.47 4.22 to 4.48
RigNet, Inc. 9.61 9.40 to 9.82
Riverview Financial Corporation 9.36 9.36 to 9.45
Rocket Pharmaceuticals, Inc. 55.74 55.39 to 58.71
Rockwell Medical, Inc. 1.39 1.37 to 1.43
Rocky Mountain Chocolate Factory, Inc. 5.05 5.02 to 5.82
Roku, Inc. 420.31 397.20 to 420.50
Royal Gold, Inc. 103.70 103.04 to 105.90
Rubicon Technology, Inc. 10.32 10.12 to 10.96
Rubius Therapeutics, Inc. 9.88 9.49 to 10.53
RumbleOn, Inc. 38.35 35.66 to 39.60
Rush Enterprises, Inc. 39.08 38.97 to 39.49
S&W Seed Company 3.60 3.38 to 3.60
Sabra Health Care REIT, Inc. 17.56 17.51 to 17.91
Safe-T Group Ltd. 1.90 1.82 to 2.02
Sangamo Therapeutics, Inc. 11.99 11.51 to 12.15
Sanofi 45.91 45.83 to 46.29
Sapiens International Corporation N.V. 32.87 31.87 to 33.20
Sarepta Therapeutics, Inc. 87.03 86.15 to 88.73
SB Financial Group, Inc. 18.39 17.38 to 19.12
SBA Communications Corporation 247.94 247.52 to 260.30
Scholar Rock Holding Corporation 56.80 54.45 to 57.57
SCWorx Corp. 1.95 1.94 to 2.06
SCYNEXIS, Inc. 8.39 7.86 to 8.39
SeaChange International, Inc. 1.20 1.15 to 1.21
Seanergy Maritime Holdings Corp 1.21 1.17 to 1.22
Seanergy Maritime Holdings Corp 0.11 0.09 to 0.12
Seattle Genetics, Inc. 152.55 150.58 to 153.55
Second Sight Medical Products, Inc. 1.87 1.79 to 2.06
Second Sight Medical Products, Inc. 0.40 0.34 to 0.41
Secoo Holding Limited 2.83 2.77 to 2.86
SecureWorks Corp. 14.85 14.59 to 14.97
Security National Financial Corporation 9.07 8.91 to 9.16
Seelos Therapeutics, Inc. 3.12 2.89 to 3.23
Selecta Biosciences, Inc. 4.41 4.15 to 4.43
SELLAS Life Sciences Group, Inc. 8.44 8.30 to 8.69
SemiLEDS Corporation 5.44 5.10 to 5.65
Semtech Corporation 76.38 73.86 to 76.38
SenesTech, Inc. 1.83 1.72 to 1.94
Senmiao Technology Limited 1.56 1.44 to 1.56
Sequential Brands Group, Inc. 15.95 15.50 to 16.78
Seres Therapeutics, Inc. 20.62 19.40 to 21.24
ServiceSource International, Inc. 1.62 1.58 to 1.63
SG Blocks, Inc. 5.24 5.13 to 5.48
SGOCO Group, Ltd 1.78 1.75 to 1.86
Sharps Compliance Corp. 13.15 12.64 to 13.50
SharpSpring, Inc. 23.19 22.37 to 23.36
ShiftPixy, Inc. 3.13 3.02 to 3.19
Shineco, Inc. 3.68 3.66 to 3.89
ShotSpotter, Inc. 42.30 41.54 to 43.80
Siebert Financial Corp. 4.89 4.60 to 4.94
Sierra Wireless, Inc. 17.53 17.10 to 17.74
Sify Technologies Limited 3.46 3.23 to 3.57
SIGA Technologies Inc. 6.52 6.36 to 6.54
Sigma Labs, Inc. 3.85 3.76 to 3.89
Sigma Labs, Inc. 0.48 0.43 to 0.48
SigmaTron International, Inc. 5.43 5.40 to 5.57
Silvercrest Asset Management Group Inc. 14.78 14.44 to 14.84
Simulations Plus, Inc. 73.03 71.25 to 74.04
Sinclair Broadcast Group, Inc. 32.65 31.00 to 32.93
Sino-Global Shipping America, Ltd. 5.95 5.90 to 6.85
SiNtx Technologies, Inc. 2.05 2.03 to 2.17
Sirius XM Holdings Inc. 6.02 5.84 to 6.04
Skyworks Solutions, Inc. 186.46 178.65 to 186.79
SLM Corporation 54.24 54.24 to 54.40
Smith Micro Software, Inc. 6.98 6.75 to 7.01
Social Reality, Inc. 4.58 3.88 to 4.74
Sohu.com Limited 18.92 18.66 to 19.34
SolarEdge Technologies, Inc. 307.95 298.13 to 307.95
Soleno Therapeutics, Inc. 2.65 2.44 to 2.66
Sol-Gel Technologies Ltd. 9.42 8.82 to 9.65
Soligenix, Inc. 1.63 1.62 to 1.72
Sonoma Pharmaceuticals, Inc. 8.36 8.07 to 8.56
Sorrento Therapeutics, Inc. 10.25 9.78 to 10.69
Spark Energy, Inc. 10.40 10.20 to 10.63
SpartanNash Company 18.45 18.26 to 19.04
SPDR Dorsey Wright Fixed Income Allocation ETF 25.98 25.88 to 25.99
Spectrum Pharmaceuticals, Inc. 3.61 3.51 to 3.72
Spero Therapeutics, Inc. 18.81 18.43 to 19.13
Sphere 3D Corp. 2.72 2.62 to 2.87
SPI Energy Co., Ltd. 8.93 8.83 to 9.43
Splunk Inc. 151.26 144.14 to 151.79
Spok Holdings, Inc. 10.87 10.67 to 11.00
Sportsman's Warehouse Holdings, Inc. 17.22 17.03 to 17.22
Sprouts Farmers Market, Inc. 21.78 21.40 to 22.06
SPS Commerce, Inc. 103.39 99.71 to 103.50
SSR Mining Inc. 13.94 13.81 to 14.62
STAAR Surgical Company 106.51 102.14 to 106.72
Staffing 360 Solutions, Inc. 1.01 0.91 to 1.03
Stamps.com Inc. 195.78 184.46 to 196.04
Stealth BioTherapeutics Corp. 1.74 1.65 to 1.75
StealthGas, Inc. 2.72 2.66 to 2.78
Steel Connect, Inc. 1.81 1.75 to 1.92
Stericycle, Inc. 66.51 65.71 to 67.64
Stitch Fix, Inc. 81.60 77.33 to 82.18
Strata Skin Sciences, Inc. 1.73 1.70 to 1.90
Stratasys, Ltd. 36.28 36.09 to 41.91
Strategic Education, Inc. 86.49 86.49 to 91.74
Strategy Shares Nasdaq 7HANDL Index ETF 25.15 24.85 to 25.15
Strattec Security Corporation 53.50 51.01 to 54.57
Strongbridge Biopharma plc 3.16 3.13 to 3.29
Summer Infant, Inc. 16.30 16.21 to 16.77
Summit Therapeutics plc 6.62 6.42 to 7.00
Summit Wireless Technologies, Inc. 3.45 3.36 to 3.57
Sundance Energy Australia Limited 2.56 2.49 to 2.72
SunOpta, Inc. 15.76 15.35 to 16.00
SunPower Corporation 38.19 35.41 to 38.41
Sunrun Inc. 67.15 64.59 to 67.78
Sunworks, Inc. 15.04 13.53 to 15.72
Super League Gaming, Inc. 3.32 3.13 to 3.52
SuperCom, Ltd. 1.50 1.42 to 1.57
Superior Group of Companies, Inc. 25.40 24.30 to 25.99
Supernus Pharmaceuticals, Inc. 25.99 25.64 to 27.70
support.com, Inc. 2.17 2.08 to 2.19
Surface Oncology, Inc. 9.02 8.60 to 9.14
Sutro Biopharma, Inc. 23.00 22.22 to 23.40
SVMK Inc. 19.37 18.89 to 19.60
Sykes Enterprises, Incorporated 41.74 40.73 to 41.91
Synchronoss Technologies, Inc. 4.61 4.50 to 4.63
Synlogic, Inc. 3.80 3.74 to 3.97
Synopsys, Inc. 254.17 248.34 to 254.31
Syros Pharmaceuticals, Inc. 9.45 8.72 to 9.75
T2 Biosystems, Inc. 2.29 2.23 to 2.39
Tabula Rasa HealthCare, Inc. 39.11 38.30 to 40.50
Tactile Systems Technology, Inc. 52.89 50.75 to 52.89
Taiwan Liposome Company, Ltd. 5.40 5.36 to 5.55
Take-Two Interactive Software, Inc. 187.45 185.17 to 188.20
Tandem Diabetes Care, Inc. 95.83 95.28 to 98.58
Tantech Holdings Ltd. 1.65 1.58 to 1.74
Tarena International, Inc. 3.10 3.02 to 3.14
TAT Technologies Ltd. 5.78 5.59 to 5.89
TCR2 Therapeutics Inc. 28.43 27.37 to 29.13
TechTarget, Inc. 89.65 85.90 to 90.21
Teligent, Inc. 0.94 0.91 to 0.96
Tellurian Inc. 3.00 2.93 to 3.15
Tenable Holdings, Inc. 41.43 40.92 to 42.22
Tenax Therapeutics, Inc. 2.19 2.19 to 2.30
Tesla, Inc. 718.43 685.05 to 872.00
TESSCO Technologies Incorporated 6.88 6.74 to 7.30
Texas Capital Bancshares, Inc. 25.11 25.11 to 25.26
TG Therapeutics, Inc. 45.00 43.96 to 45.34
The Alkaline Water Company Inc. 1.22 1.17 to 1.22
The Carlyle Group L.P. 35.14 34.38 to 35.26
The Descartes Systems Group Inc. 60.86 59.53 to 60.90
The Ensign Group, Inc. 83.22 81.67 to 83.47
The ExOne Company 42.37 35.15 to 43.83
The Hain Celestial Group, Inc. 42.32 42.20 to 42.98
The Trade Desk, Inc. 832.34 797.16 to 834.00
The York Water Company 41.71 41.63 to 42.36
The9 Limited 44.92 36.75 to 46.86
TherapeuticsMD, Inc. 1.45 1.42 to 1.59
Theravance Biopharma, Inc. 17.48 16.70 to 17.52
Tilray, Inc. 25.56 24.77 to 26.62
Tiptree Inc. 5.12 4.96 to 5.19
Titan Medical Inc. 2.13 2.11 to 2.25
Titan Pharmaceuticals, Inc. 3.30 3.27 to 3.47
Tivity Health, Inc. 23.51 23.47 to 24.19
Tiziana Life Sciences plc 3.24 3.03 to 3.35
T-Mobile US, Inc. 123.57 120.27 to 123.93
Tonix Pharmaceuticals Holding Corp. 1.22 1.20 to 1.25
TOP Ships Inc. 2.37 2.35 to 2.55
Torchlight Energy Resources, Inc. 2.54 2.51 to 2.77
ToughBuilt Industries, Inc. 1.13 1.11 to 1.18
ToughBuilt Industries, Inc. 0.28 0.27 to 0.33
Tower Semiconductor Ltd. 30.64 30.05 to 30.73
TPI Composites, Inc. 51.96 48.37 to 52.25
TRACON Pharmaceuticals, Inc. 9.17 8.83 to 9.74
Translate Bio, Inc. 23.80 22.89 to 25.14
TravelCenters of America LLC 23.98 23.44 to 25.17
TravelCenters of America LLC 25.38 25.32 to 25.50
Trevena, Inc. 2.24 2.17 to 2.27
Tricida, Inc. 4.80 4.78 to 5.23
Trident Acquisitions Corp. 13.41 13.01 to 13.80
Trident Acquisitions Corp. 17.67 16.36 to 17.67
Trident Acquisitions Corp. 2.72 2.53 to 2.83
Trillium Therapeutics Inc. 11.69 11.52 to 12.01
TriMas Corporation 33.73 33.69 to 34.57
Trinity Biotech plc 5.77 5.40 to 5.86
Trupanion, Inc. 101.78 96.32 to 103.32
TSR, Inc. 9.51 9.51 to 9.73
TuanChe Limited 4.00 3.90 to 4.10
Tucows Inc. 85.20 79.06 to 85.53
Turtle Beach Corporation 32.05 30.70 to 32.33
Twin Disc, Incorporated 8.55 8.35 to 8.61
Twist Bioscience Corporation 144.95 140.78 to 151.79
Tyme Technologies, Inc. 2.19 2.05 to 2.20
U.S. Auto Parts Network, Inc. 19.17 18.13 to 19.19
U.S. Energy Corp. 4.74 4.62 to 4.91
U.S. Gold Corp. 10.43 10.22 to 10.93
Ultragenyx Pharmaceutical Inc. 142.47 139.87 to 145.00
United Therapeutics Corporation 171.27 166.78 to 173.03
United-Guardian, Inc. 13.97 13.75 to 14.13
Uniti Group Inc. 12.01 11.85 to 12.12
Unity Biotechnology, Inc. 7.61 7.01 to 7.67
Universal Display Corporation 219.53 214.00 to 220.00
Urban One, Inc. 5.70 5.61 to 5.88
Urban One, Inc. 1.62 1.58 to 1.69
UroGen Pharma Ltd. 20.46 19.50 to 20.53
Utah Medical Products, Inc. 88.79 84.67 to 89.20
UTStarcom Holdings Corp 1.68 1.60 to 1.79
Uxin Limited 1.25 1.17 to 1.25
Valley National Bancorp 25.38 25.22 to 25.38
Valley National Bancorp 26.70 26.44 to 26.90
Value Line, Inc. 29.60 28.49 to 29.60
VanEck Vectors Biotech ETF 180.97 179.72 to 181.30
VanEck Vectors Pharmaceutical ETF 67.98 67.98 to 68.43
Vanguard Emerging Markets Government Bond ETF 78.63 78.45 to 78.86
Vanguard Intermediate-Term Corporate Bond ETF 94.66 94.44 to 94.67
Vanguard Intermediate-Term Treasury ETF 68.03 67.93 to 68.06
Vanguard International Dividend Appreciation ETF 83.29 82.54 to 83.35
Vanguard Long-Term Corporate Bond ETF 103.64 102.93 to 103.71
Vanguard Long-Treasury ETF 86.02 85.41 to 86.13
Vanguard Mortgage-Backed Securities ETF 53.74 53.64 to 53.74
Vanguard Russell 1000 ETF 183.24 181.43 to 183.82
Vanguard Russell 1000 Growth ETF 252.66 249.46 to 252.85
Vanguard Russell 2000 Growth ETF 233.26 229.73 to 233.87
Vanguard Russell 3000 ETF 183.08 181.97 to 183.54
Vanguard Short-Term Corporate Bond ETF 82.74 82.65 to 82.76
Vanguard Short-Term Treasury ETF 61.56 61.53 to 61.56
Vanguard Total Bond Market ETF 85.70 85.53 to 85.75
Vanguard Total Corporate Bond ETF 90.74 90.44 to 90.75
Vanguard Total International Bond ETF 57.37 57.26 to 57.37
Vanguard Total International Stock ETF 63.05 62.54 to 63.07
Vanguard Total World Bond ETF 80.15 80.03 to 80.20
Varonis Systems, Inc. 187.00 182.50 to 190.07
Vascular Biogenics Ltd. 1.85 1.77 to 1.94
Vaxart, Inc. 7.55 7.08 to 7.64
VBI Vaccines, Inc. 3.62 3.34 to 3.62
VectoIQ Acquisition Corp. 10.88 10.67 to 11.00
Veracyte, Inc. 62.89 59.53 to 64.83
Verint Systems Inc. 49.88 48.22 to 50.66
VeriSign, Inc. 195.80 194.24 to 196.68
Verisk Analytics, Inc. 167.04 165.55 to 168.19
Veritone, Inc. 38.49 35.88 to 38.99
Vertex Energy, Inc 1.77 1.60 to 1.96
Vertex Pharmaceuticals Incorporated 210.38 209.38 to 213.69
Veru Inc. 14.41 14.12 to 15.65
ViaSat, Inc. 52.86 51.88 to 53.90
VictoryShares Developed Enhanced Volatility Wtd ETF 32.04 31.91 to 32.10
VictoryShares International Volatility Wtd ETF 42.23 42.00 to 42.23
VictoryShares US Multi-Factor Minimum Volatility ETF 34.29 33.94 to 34.33
ViewRay, Inc. 4.66 4.31 to 4.78
Viking Therapeutics, Inc. 7.05 6.51 to 7.17
Viking Therapeutics, Inc. 5.98 5.98 to 5.98
Virco Manufacturing Corporation 3.19 3.01 to 3.34
Virtu Financial, Inc. 27.53 27.38 to 27.87
Visteon Corporation 130.92 127.52 to 132.44
Visterra, Inc. 2.68 2.66 to 2.88
Viveve Medical, Inc. 3.46 3.38 to 3.57
VivoPower International PLC 9.67 9.53 to 10.25
Vodafone Group Plc 17.44 17.29 to 17.52
VOXX International Corporation 22.48 20.86 to 22.69
Voyager Therapeutics, Inc. 5.97 5.58 to 6.02
vTv Therapeutics Inc. 2.50 2.48 to 2.74
Waitr Holdings Inc. 3.29 3.22 to 3.35
Walgreens Boots Alliance, Inc. 47.85 47.56 to 48.53
WAVE Life Sciences Ltd. 10.03 9.25 to 10.29
WD-40 Company 314.66 310.28 to 315.64
Western Asset Total Return ETF 27.24 27.20 to 27.27
Westport Fuel Systems Inc 9.99 9.55 to 10.08
Westwater Resources, Inc. 5.90 5.86 to 6.39
Weyco Group, Inc. 18.08 18.00 to 18.16
Wheeler Real Estate Investment Trust, Inc. 3.38 3.32 to 3.59
Wheeler Real Estate Investment Trust, Inc. 17.77 17.75 to 17.77
WhiteHorse Finance, Inc. 25.62 25.56 to 25.62
Willamette Valley Vineyards, Inc. 5.10 5.07 to 5.20
Willdan Group, Inc. 45.36 45.12 to 46.65
Wingstop Inc. 140.20 134.34 to 140.93
Winmark Corporation 180.25 177.09 to 180.75
Wintrust Financial Corporation 26.56 26.46 to 26.77
WisdomTree China ex-State-Owned Enterprises Fund 73.55 72.47 to 73.65
WisdomTree Emerging Markets Corporate Bond Fund 76.21 75.53 to 77.28
WisdomTree Emerging Markets Quality Dividend Growth Fund 30.05 29.75 to 30.08
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 47.35 47.27 to 47.46
WisdomTree Investments, Inc. 5.74 5.43 to 5.78
WisdomTree U.S. Quality Dividend Growth Fund 54.65 54.11 to 54.89
Workday, Inc. 252.80 244.75 to 253.52
Workhorse Group, Inc. 17.34 15.27 to 17.46
XBiotech Inc. 19.47 19.20 to 19.59
Xcel Brands, Inc 1.84 1.75 to 2.00
Xcel Energy Inc. 59.15 59.04 to 60.30
Xencor, Inc. 48.33 47.23 to 50.15
Xenetic Biosciences, Inc. 2.52 2.44 to 2.57
Xeris Pharmaceuticals, Inc. 5.40 5.39 to 5.80
Xilinx, Inc. 133.79 129.47 to 133.97
XOMA Corporation 37.10 36.37 to 38.01
XpresSpa Group, Inc. 1.82 1.81 to 1.96
XTL Biopharmaceuticals Ltd. 3.22 3.14 to 3.23
Xunlei Limited 7.31 6.82 to 7.59
Yandex N.V. 67.37 65.92 to 67.70
Yatra Online, Inc. 2.41 2.31 to 2.48
Yield10 Bioscience, Inc. 16.03 14.81 to 16.22
Y-mAbs Therapeutics, Inc. 35.72 35.00 to 38.77
Zai Lab Limited 162.02 145.00 to 163.72
Zillow Group, Inc. 167.00 163.69 to 170.19
Zillow Group, Inc. 175.85 172.51 to 177.72
Zix Corporation 7.42 7.37 to 7.71
Zogenix, Inc. 20.95 20.68 to 22.00
Zosano Pharma Corporation 1.33 1.30 to 1.42
Zscaler, Inc. 210.16 202.18 to 211.14
Zynerba Pharmaceuticals, Inc. 4.66 4.53 to 4.80
Zynex, Inc. 14.69 14.50 to 15.48
3D Systems Corporation 38.79 37.00 to 39.23
3M Company 176.41 175.70 to 177.50
A.H. Belo Corporation 2.09 2.01 to 2.12
A10 Networks, Inc. 9.64 9.48 to 9.66
ABB Ltd 29.28 29.23 to 29.50
Abbott Laboratories 122.21 120.61 to 122.95
Aberdeen Global Dynamic Dividend Fund 10.99 10.84 to 11.04
Aberdeen Income Credit Strategies Fund 11.16 11.13 to 11.25
Aberdeen Japan Equity Fund, Inc. 9.19 9.11 to 9.19
Aberdeen Total Dynamic Dividend Fund 9.33 9.20 to 9.33
Acco Brands Corporation 8.56 8.22 to 8.69
Acushnet Holdings Corp. 42.69 42.33 to 43.13
Adams Diversified Equity Fund, Inc. 17.93 17.75 to 17.98
ADT Inc. 7.74 7.48 to 7.85
Adtalem Global Education Inc. 38.99 38.86 to 40.56
Aegon NV 24.83 24.76 to 24.97
Aerojet Rocketdyne Holdings, Inc. 51.82 51.65 to 52.08
Agilent Technologies, Inc. 124.48 122.88 to 125.15
Agnico Eagle Mines Limited 55.36 55.11 to 57.53
Air Products and Chemicals, Inc. 261.19 258.40 to 263.27
Alamos Gold Inc. 7.20 7.05 to 7.36
Albemarle Corporation 152.95 151.50 to 161.28
Alexandria Real Estate Equities, Inc. 159.58 159.03 to 162.74
Algonquin Power & Utilities Corp. 15.74 15.68 to 15.98
Algonquin Power & Utilities Corp. 27.67 27.39 to 27.67
Alibaba Group Holding Limited 241.69 239.26 to 242.79
Allegion plc 111.70 108.00 to 113.05
Allete, Inc. 62.70 62.10 to 63.24
Alliance National Municipal Income Fund Inc 14.42 14.41 to 14.48
Alliance World Dollar Government Fund II 11.78 11.71 to 11.82
AllianceBernstein Holding L.P. 37.30 37.00 to 37.86
AllianzGI Convertible & Income Fund 5.84 5.72 to 5.84
AllianzGI Convertible & Income Fund II 5.17 5.07 to 5.19
AllianzGI Diversified Income & Convertible Fund 34.62 34.00 to 34.82
AllianzGI Equity & Convertible Income Fund 28.99 28.47 to 29.04
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.79 13.59 to 13.82
Allison Transmission Holdings, Inc. 40.21 38.38 to 40.53
Alteryx, Inc. 96.18 95.70 to 98.62
Altice USA, Inc. 33.69 33.67 to 34.22
Ambev S.A. 2.50 2.49 to 2.58
Ameren Corporation 71.49 70.89 to 72.04
Ameresco, Inc. 60.60 58.83 to 61.98
America Movil, S.A.B. de C.V. 12.90 12.78 to 13.06
American Campus Communities Inc 41.56 41.55 to 42.44
American Electric Power Company, Inc. 76.71 75.40 to 77.60
American Equity Investment Life Holding Company 28.10 27.40 to 28.32
American Financial Group, Inc. 25.23 25.18 to 25.32
American Homes 4 Rent 30.61 30.46 to 31.94
American Realty Investors, Inc. 9.77 9.20 to 9.77
American States Water Company 73.42 72.76 to 74.10
American Tower Corporation (REIT) 213.77 213.52 to 219.43
American Water Works 144.01 143.49 to 145.79
Americold Realty Trust 35.26 34.96 to 35.87
AmerisourceBergen Corporation (Holding Co) 103.17 101.92 to 103.86
AMN Healthcare Services Inc 76.29 73.22 to 76.53
Amneal Pharmaceuticals, Inc. 5.18 5.15 to 5.84
Amphenol Corporation 129.96 127.33 to 130.22
AMREP Corporation 7.46 7.46 to 8.07
Anaplan, Inc. 65.89 65.11 to 66.94
AngloGold Ashanti Limited 19.87 19.75 to 20.39
Anheuser-Busch Inbev SA 59.34 58.90 to 60.12
Annaly Capital Management Inc 8.34 8.34 to 8.51
Apartment Investment and Management Company 4.85 4.81 to 4.97
Apollo Global Management, LLC 50.38 50.06 to 51.03
Apollo Senior Floating Rate Fund Inc. 14.53 14.48 to 14.59
Apollo Tactical Income Fund Inc. 14.60 14.56 to 14.67
AptarGroup, Inc. 130.60 129.88 to 132.00
ARC Document Solutions, Inc. 2.13 2.09 to 2.21
Arch Coal, Inc. 47.17 46.25 to 49.77
Arconic Inc. 23.99 22.26 to 24.00
Arcosa, Inc. 57.53 56.97 to 58.74
Ares Capital Corporation 25.30 25.30 to 25.33
Argo Group International Holdings, Ltd. 25.32 25.24 to 25.33
Arista Networks, Inc. 287.94 282.32 to 289.06
Arlington Asset Investment Corp 121.05 115.00 to 121.88
Arlington Asset Investment Corp 24.58 24.50 to 24.58
Arlo Technologies, Inc. 7.41 6.94 to 7.46
Arrow Electronics, Inc. 103.78 101.32 to 104.60
Artisan Partners Asset Management Inc. 49.34 48.51 to 49.66
ASA Gold and Precious Metals Limited 18.69 18.69 to 19.14
ASE Technology Holding Co., Ltd. 7.71 7.63 to 7.76
Ashland Global Holdings Inc. 85.59 85.26 to 86.74
Assurant, Inc. 126.30 124.43 to 127.72
Assurant, Inc. 119.27 115.50 to 119.27
Astrazeneca PLC 48.09 48.08 to 48.68
AT&T Inc. 28.09 28.02 to 28.45
AT&T Inc. 25.88 25.71 to 25.95
AT&T Inc. 26.50 26.31 to 26.50
Atlantic Power Corporation 2.88 2.87 to 2.89
Atmos Energy Corporation 85.75 85.59 to 86.93
Aurora Cannabis Inc. 11.04 10.75 to 11.41
Autohome Inc. 116.51 115.82 to 118.01
Autoliv, Inc. 92.83 90.20 to 93.11
AutoNation, Inc. 76.23 76.20 to 77.90
AutoZone, Inc. 1169.39 1164.41 to 1180.95
Avalara, Inc. 163.10 159.85 to 164.00
Avangrid, Inc. 46.22 45.95 to 46.40
Avanos Medical, Inc. 47.33 46.61 to 47.76
Axos Financial, Inc. 25.09 25.08 to 25.12
Azul S.A. 21.38 21.31 to 22.50
Azure Power Global Limited 32.74 30.74 to 33.63
B&G Foods, Inc. 30.79 30.26 to 31.25
BalckRock Taxable Municipal Bond Trust 24.95 24.86 to 25.25
Ball Corporation 86.50 85.20 to 87.31
Banco Bradesco Sa 3.97 3.96 to 4.20
Banco Bradesco Sa 3.58 3.55 to 3.73
Banco Latinoamericano de Comercio Exterior, S.A. 15.64 15.39 to 15.73
Banco Santander Brasil SA 6.59 6.59 to 6.80
Banco Santander Mexico, S.A., Institucion de Ban 4.75 4.74 to 4.84
BanColombia S.A. 34.36 33.92 to 34.78
Barnes & Noble Education, Inc 7.32 6.61 to 7.52
BCE, Inc. 43.46 43.13 to 43.65
Beazer Homes USA, Inc. 17.85 17.55 to 18.14
Becton, Dickinson and Company 246.06 241.85 to 246.14
Belden Inc 46.59 44.62 to 46.77
Best Buy Co., Inc. 101.69 100.50 to 102.59
BEST Inc. 2.30 2.21 to 2.35
Bio-Rad Laboratories, Inc. 597.30 590.26 to 602.36
Bio-Rad Laboratories, Inc. 600.70 600.70 to 600.70
BJ's Wholesale Club Holdings, Inc. 39.80 39.69 to 40.96
Black Hills Corporation 59.86 59.74 to 60.99
Black Knight, Inc. 77.53 77.36 to 78.71
Black Stone Minerals, L.P. 9.15 9.01 to 9.30
BlackBerry Limited 10.91 10.29 to 11.25
BlackRock California Municipal Income Trust 13.95 13.92 to 14.04
Blackrock Core Bond Trust 15.53 15.45 to 15.60
BlackRock Credit Allocation Income Trust 14.54 14.34 to 14.57
Blackrock Enhanced Government Fund, Inc 12.84 12.71 to 12.90
Blackrock Health Sciences Trust 47.88 46.17 to 47.88
BlackRock Income Investment Quality Trust 14.70 14.65 to 14.82
BlackRock Income Trust Inc. (The) 6.07 6.06 to 6.11
BLACKROCK INTERNATIONAL, LTD. 5.92 5.86 to 5.92
BlackRock Long-Term Municipal Advantage Trust 12.64 12.54 to 12.69
BlackRock Maryland Municipal Bond Trust 14.79 14.71 to 15.00
BlackRock Massachusetts Tax-Exempt Trust 14.20 13.97 to 14.34
Blackrock Muni Intermediate Duration Fund Inc 14.78 14.73 to 14.95
Blackrock MuniAssets Fund, Inc. 14.42 14.36 to 14.53
Blackrock Municipal Bond Trust 15.91 15.81 to 16.15
BlackRock Municipal Income Investment Trust 13.63 13.63 to 13.72
Blackrock Municipal Income Quality Trust 14.76 14.75 to 14.90
BlackRock Municipal Income Trust 15.06 15.00 to 15.27
BlackRock Municipal Income Trust II 15.13 15.06 to 15.26
BlackRock Municipal Target Term Trust Inc. (The) 25.19 25.16 to 25.49
Blackrock MuniEnhanced Fund, Inc. 11.84 11.80 to 11.89
Blackrock MuniHoldings California Quality Fund, Inc. 14.83 14.80 to 14.99
Blackrock MuniHoldings Fund II, Inc. 14.90 14.84 to 15.04
Blackrock MuniHoldings Fund, Inc. 16.08 16.06 to 17.00
Blackrock MuniHoldings Investment Quality Fund 13.96 13.91 to 14.12
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.48 14.38 to 14.50
Blackrock MuniHoldings New York Quality Fund, Inc. 13.96 13.90 to 13.97
Blackrock MuniHoldings Quality Fund II, Inc. 13.40 13.38 to 13.42
Blackrock MuniHoldings Quality Fund, Inc. 13.20 13.11 to 13.27
Blackrock MuniVest Fund II, Inc. 14.63 14.60 to 14.89
Blackrock MuniYield California Fund, Inc. 14.57 14.52 to 14.71
Blackrock MuniYield California Insured Fund, Inc. 14.49 14.47 to 14.60
Blackrock MuniYield Fund, Inc. 14.19 14.17 to 14.33
Blackrock MuniYield Investment Fund 13.84 13.82 to 13.93
Blackrock MuniYield Investment QualityFund 14.25 14.25 to 14.37
Blackrock MuniYield Michigan Quality Fund, Inc. 14.46 14.33 to 14.51
Blackrock MuniYield New Jersey Fund, Inc. 14.36 14.25 to 14.44
Blackrock MuniYield New York Quality Fund, Inc. 13.29 13.28 to 13.34
Blackrock MuniYield Pennsylvania Quality Fund 14.50 14.36 to 14.79
Blackrock MuniYield Quality Fund II, Inc. 13.77 13.71 to 13.90
Blackrock MuniYield Quality Fund III, Inc. 13.98 13.95 to 14.11
Blackrock MuniYield Quality Fund, Inc. 15.81 15.74 to 16.13
Blackrock New York Municipal Income Quality Trust 14.20 14.02 to 14.26
BlackRock Science and Technology Trust 56.60 55.75 to 57.81
BlackRock Strategic Municipal Trust Inc. (The) 14.51 14.50 to 14.71
BlackRock Virginia Municipal Bond Trust 16.08 16.08 to 16.20
BlackRock, Inc. 719.20 705.21 to 721.97
Blackstone / GSO Strategic Credit Fund 13.17 13.12 to 13.20
Bloom Energy Corporation 30.37 29.46 to 30.78
Blue Apron Holdings, Inc. 9.13 8.87 to 9.44
BlueLinx Holdings Inc. 42.20 40.54 to 42.75
Booz Allen Hamilton Holding Corporation 79.39 77.07 to 79.91
Boston Beer Company, Inc. (The) 1094.48 1045.89 to 1108.52
BP Midstream Partners LP 11.70 11.51 to 11.85
BrandywineGLOBAL Global Income Opportunities Fund 12.44 12.32 to 12.53
Brasilagro Cia Brasileira De Propriedades Agricolas 4.16 4.06 to 4.22
BRF S.A. 3.89 3.77 to 3.96
Bright Horizons Family Solutions Inc. 162.84 159.87 to 163.82
BrightSphere Investment Group plc 19.20 18.16 to 19.27
British American Tobacco p.l.c. 35.81 35.58 to 36.12
Broadridge Financial Solutions, Inc. 146.48 142.84 to 147.01
Brookfield Asset Management Inc 41.29 41.00 to 41.56
Brookfield Infrastructure Partners LP 51.37 51.25 to 51.99
Brookfield Renewable Partners L.P. 42.71 42.60 to 43.83
Brown Forman Corporation 68.02 67.06 to 68.79
Brown Forman Corporation 72.86 72.04 to 73.61
Buckle, Inc. (The) 38.93 38.38 to 39.85
CABCO Series 2004-101 Trust 24.99 24.84 to 24.99
Cable One, Inc. 1924.44 1907.53 to 1947.06
CACI International, Inc. 226.92 222.95 to 227.98
California Water Service Group Holding 55.16 54.55 to 55.84
Callaway Golf Company 28.99 28.26 to 29.12
Campbell Soup Company 45.52 45.30 to 46.19
Camping World Holdings, Inc. 33.66 31.99 to 34.80
Cango Inc. 8.16 8.05 to 9.39
Canon, Inc. 21.87 21.53 to 22.01
Canopy Growth Corporation 34.73 33.30 to 35.31
Cantel Medical Corp. 75.80 74.73 to 76.33
Cardinal Health, Inc. 52.75 51.83 to 53.04
Carlisle Companies Incorporated 147.95 147.05 to 150.18
CarMax Inc 121.39 120.50 to 122.61
Carriage Services, Inc. 34.17 33.55 to 34.18
Carter's, Inc. 84.37 82.43 to 84.94
Catalent, Inc. 116.40 114.00 to 117.80
Celestica, Inc. 8.47 8.40 to 8.58
Centene Corporation 59.39 58.94 to 59.93
CenterPoint Energy, Inc. 19.60 19.57 to 20.03
Central Puerto S.A. 2.23 2.20 to 2.26
Ceridian HCM Holding Inc. 92.92 90.34 to 93.60
CGI Inc. 76.79 75.27 to 76.98
ChannelAdvisor Corporation 23.88 22.86 to 23.95
Cheetah Mobile Inc. 2.92 2.84 to 2.98
Chegg, Inc. 99.05 96.91 to 99.44
Chemed Corp. 445.81 445.32 to 454.98
Chemours Company (The) 24.01 23.92 to 24.31
China Fund, Inc. (The) 32.37 32.05 to 32.69
China Green Agriculture, Inc. 4.86 4.63 to 5.04
China Life Insurance Company Limited 10.61 10.47 to 10.65
China Yuchai International Limited 16.43 14.71 to 16.60
Chipotle Mexican Grill, Inc. 1484.95 1444.83 to 1489.99
Choice Hotels International, Inc. 106.63 105.33 to 107.41
Church & Dwight Company, Inc. 78.69 78.58 to 80.24
Ciena Corporation 53.02 52.29 to 53.38
Ciner Resources LP 13.10 13.10 to 13.30
Citigroup Inc. 15.95 15.84 to 15.97
Clear Channel Outdoor Holdings, Inc. 1.78 1.64 to 1.80
Clearwater Paper Corporation 35.61 34.51 to 36.65
Clearway Energy, Inc. 28.81 27.78 to 29.09
Cleveland-Cliffs Inc. 13.99 13.87 to 14.32
Clorox Company (The) 179.77 179.34 to 182.67
Cloudera, Inc. 16.63 16.26 to 16.65
CMS Energy Corporation 54.82 54.58 to 55.76
CMS Energy Corporation 25.88 25.77 to 26.00
CMS Energy Corporation 26.80 26.66 to 26.80
CMS Energy Corporation 26.57 26.50 to 26.63
CNX Resources Corporation 13.17 12.60 to 13.20
Coca Cola Femsa S.A.B. de C.V. 43.31 42.40 to 43.40
Coca-Cola Company (The) 49.90 49.40 to 50.44
Coeur Mining, Inc. 8.79 8.69 to 9.33
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.20 13.13 to 13.34
Cohen & Steers Inc 66.50 64.89 to 66.82
Cohen & Steers Infrastructure Fund, Inc 26.38 25.60 to 26.38
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 25.17 24.81 to 25.20
Colgate-Palmolive Company 75.60 75.33 to 76.36
Colonial Investment Grade Municipal Trust 9.81 9.72 to 10.00
Colonial Municipal Income Trust 4.51 4.49 to 4.52
Colony Credit Real Estate, Inc. 8.37 8.13 to 8.65
Columbia Seligman Premium Technology Growth Fund, Inc 30.57 30.00 to 30.67
Comcast Corporation 62.00 62.00 to 62.00
Community Health Systems, Inc. 8.81 8.63 to 8.98
Community Healthcare Trust Incorporated 43.60 43.59 to 45.02
Comp En De Mn Cemig ADS 2.04 2.03 to 2.12
Comp En De Mn Cemig ADS 2.52 2.46 to 2.59
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 6.33 6.31 to 6.58
Companhia Paranaense de Energia (COPEL) 10.62 10.51 to 10.90
ConAgra Brands, Inc. 34.15 33.99 to 34.60
Concord Medical Services Holdings Limited 3.67 3.60 to 3.70
Consolidated Edison Inc 67.04 66.06 to 67.60
Constellation Brands Inc 217.75 216.76 to 219.97
Constellation Brands Inc 220.17 220.17 to 220.17
CooTek (Cayman) Inc. 4.18 4.17 to 4.38
CorEnergy Infrastructure Trust, Inc. 7.69 7.59 to 8.12
CoreSite Realty Corporation 118.09 118.00 to 122.42
Corporate Office Properties Trust 26.00 25.97 to 26.64
Cosan Limited 18.73 18.43 to 19.09
Covanta Holding Corporation 14.27 13.99 to 14.48
Credicorp Ltd. 158.76 158.71 to 163.71
CrossAmerica Partners LP 17.61 17.31 to 18.09
Crown Castle International Corporation 153.73 153.61 to 157.98
CURO Group Holdings Corp. 15.16 14.75 to 15.27
Curtiss-Wright Corporation 114.81 112.54 to 115.95
Cushing Renaissance Fund (The) 41.24 40.50 to 41.56
CVS Health Corporation 69.28 68.26 to 69.57
D.R. Horton, Inc. 77.64 77.24 to 78.95
Danaher Corporation 225.67 220.92 to 226.73
Darling Ingredients Inc. 64.06 63.88 to 66.67
DaVita Inc. 102.85 102.74 to 104.48
Delaware Enhanced Global Dividend 9.68 9.60 to 9.74
Delek Logistics Partners, L.P. 37.44 36.51 to 38.20
DHT Holdings, Inc. 5.72 5.63 to 5.80
Diageo plc 159.36 158.77 to 161.14
Dick's Sporting Goods Inc 74.00 72.23 to 75.23
Digital Realty Trust, Inc. 132.96 132.30 to 137.02
Dollar General Corporation 192.90 188.97 to 193.18
Dominion Energy, Inc. 69.93 69.20 to 70.57
Domino's Pizza Inc 345.06 344.52 to 349.60
Donaldson Company, Inc. 60.10 59.54 to 60.67
Dorian LPG Ltd. 12.80 12.60 to 12.94
DoubleLine Opportunistic Credit Fund 19.90 19.70 to 19.94
Dr. Reddy's Laboratories Ltd 60.43 60.15 to 61.01
DRDGOLD Limited 9.22 9.07 to 9.49
Dreyfus Municipal Bond Infrastructure Fund, Inc. 14.09 13.97 to 14.11
Dreyfus Strategic Municipal Bond Fund, Inc. 7.80 7.80 to 7.89
Dreyfus Strategic Municipals, Inc. 8.48 8.40 to 8.51
Drive Shack Inc. 2.55 2.52 to 2.72
DTE Energy Company 119.10 118.43 to 119.80
DTE Energy Company 25.24 25.21 to 25.41
DTE Energy Company 25.83 25.74 to 25.94
DTE Energy Company 25.73 25.65 to 25.74
Duff & Phelps Utilities Income, Inc. 10.33 10.30 to 10.54
Duff & Phelps Utilities Tax-Free Income, Inc. 14.32 14.16 to 14.40
Duke Energy Corporation 87.04 86.00 to 88.04
Duke Energy Corporation 26.74 26.68 to 26.84
Duke Energy Corporation 25.55 25.39 to 25.55
Duke Realty Corporation 39.65 39.42 to 40.01
DXC Technology Company 25.96 25.67 to 26.30
Dycom Industries, Inc. 80.99 78.80 to 81.31
Eagle Point Credit Company Inc. 11.36 11.10 to 11.54
Easterly Government Properties, Inc. 21.69 21.63 to 22.28
EastGroup Properties, Inc. 137.80 137.48 to 139.82
Eastman Kodak Company 9.15 8.66 to 9.54
Eaton Vance Corporation 15.17 15.07 to 15.32
Eaton Vance Corporation 9.85 9.73 to 9.85
Eaton Vance Municipal Income 2028 Term Trust 22.50 21.98 to 22.50
Eaton Vance Municipal Income Trust 13.23 13.20 to 13.38
Eaton Vance Tax-Advantage Global Dividend Opp 25.74 25.23 to 25.87
Eaton Vance Tax-Managed Buy-Write Strategy Fund 10.31 10.20 to 10.34
Edison International 54.91 54.53 to 56.05
Edwards Lifesciences Corporation 85.77 83.99 to 85.79
Elastic N.V. 144.85 136.40 to 145.97
Eldorado Gold Corporation 10.46 10.22 to 10.87
Elevate Credit, Inc. 4.41 4.10 to 4.57
Emergent Biosolutions, Inc. 102.20 98.01 to 102.30
Enbridge Inc 34.75 34.14 to 34.99
Encompass Health Corporation 79.94 79.88 to 81.91
Enel Americas S.A. 7.55 7.54 to 7.70
Enel Chile S.A. 3.67 3.65 to 3.97
Energizer Holdings, Inc. 42.19 42.18 to 43.15
Energizer Holdings, Inc. 30.91 30.83 to 31.51
EnLink Midstream, LLC 4.21 3.92 to 4.21
Entercom Communications Corp. 4.80 4.55 to 4.94
Entergy Arkansas, LLC 25.32 25.31 to 25.40
Entergy Corporation 87.76 87.67 to 89.89
Entergy Louisiana, Inc. 25.46 25.37 to 25.59
Entergy Mississippi, LLC 25.62 25.55 to 25.62
Entergy New Orleans, LLC 25.36 25.28 to 25.49
Entergy New Orleans, LLC 25.55 25.29 to 25.72
Entravision Communications Corporation 3.33 3.14 to 3.37
Envestnet, Inc 67.82 64.31 to 68.54
Enzo Biochem, Inc. 2.95 2.94 to 3.04
Equifax, Inc. 166.61 163.25 to 169.05
Equity Commonwealth 28.12 28.12 to 28.78
Equity Lifestyle Properties, Inc. 61.39 61.26 to 63.46
Equus Total Return, Inc. 1.80 1.76 to 2.00
Essent Group Ltd. 43.39 41.83 to 43.44
Essex Property Trust, Inc. 259.97 258.45 to 263.89
Evergy, Inc. 53.96 53.80 to 54.71
Eversource Energy 80.73 80.00 to 81.47
Exelon Corporation 39.31 39.00 to 39.88
Express, Inc. 2.82 2.68 to 2.98
FactSet Research Systems Inc. 311.18 303.67 to 312.58
Fair Isaac Corporation 471.95 464.45 to 472.08
Fang Holdings Limited 13.04 12.99 to 13.22
Far Point Acquisition Corporation 10.18 10.16 to 10.28
Farfetch Limited 65.10 61.66 to 66.33
Federated Premier Municipal Income Fund 14.22 14.22 to 14.37
Ferrari N.V. 197.70 194.80 to 198.57
First American Corporation (The) 54.04 52.92 to 54.75
First Majestic Silver Corp. 16.81 16.75 to 18.65
First Trust High Income Long Short Fund 14.93 14.78 to 15.08
First Trust Intermediate Duration Preferred & Income Fund 23.18 23.02 to 23.25
First Trust/Aberdeen Emerging Opportunity Fund 14.85 14.80 to 15.10
First Trust/Aberdeen Global Opportunity Income Fund 10.04 10.00 to 10.05
Five Point Holdings, LLC 6.50 6.49 to 6.71
Flagstar Bancorp, Inc. 44.52 43.89 to 44.89
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 29.31 28.72 to 29.48
Flaherty & Crumrine Preferred Income Fund Incorporated 17.92 17.33 to 17.95
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.53 12.43 to 12.66
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.33 22.07 to 22.42
Flaherty & Crumrine Total Return Fund Inc 22.97 22.90 to 23.14
Floor & Decor Holdings, Inc. 95.68 94.04 to 97.65
Flowers Foods, Inc. 21.82 21.72 to 21.97
Flowserve Corporation 38.13 37.73 to 39.01
Fluor Corporation 17.14 16.82 to 17.84
FMC Corporation 106.67 102.91 to 108.06
Fomento Economico Mexicano S.A.B. de C.V. 69.53 68.55 to 70.39
Forestar Group Inc 21.65 21.36 to 21.90
Fortis Inc. 39.26 38.86 to 39.43
Fortive Corporation 67.98 66.62 to 68.69
Fortuna Silver Mines Inc. 7.18 7.14 to 7.77
Fortune Brands Home & Security, Inc. 86.21 83.99 to 87.42
Four Corners Property Trust, Inc. 27.24 26.90 to 27.98
Four Seasons Education (Cayman) Inc. 1.55 1.45 to 1.70
Franco-Nevada Corporation 106.16 105.62 to 109.29
Franklin Covey Company 26.30 25.84 to 26.37
Franklin Resources, Inc. 27.20 26.65 to 27.51
Franklin Universal Trust 7.48 7.35 to 7.50
Fresenius Medical Care Corporation 35.04 34.94 to 35.19
FutureFuel Corp. 15.31 14.93 to 15.33
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.36 6.28 to 6.39
Gabelli Utility Trust (The) 8.03 8.02 to 8.10
Gamco Investors, Inc. 19.75 19.40 to 19.97
GAMCO Natural Resources, Gold & Income Tust 4.95 4.92 to 4.98
GasLog Partners LP 3.07 3.03 to 3.27
Gates Industrial Corporation plc 15.47 15.24 to 15.81
GCP Applied Technologies Inc. 25.50 25.01 to 25.54
General American Investors, Inc. 38.35 38.20 to 38.56
General Mills, Inc. 54.74 54.63 to 55.52
General Motors Company 52.54 51.82 to 52.82
Genesis Healthcare, Inc. 0.82 0.80 to 0.83
Genworth Financial Inc 3.31 3.17 to 3.31
Geo Group Inc (The) 7.52 7.36 to 7.70
Georgia Power Company 26.12 26.04 to 26.30
GlaxoSmithKline PLC 33.73 33.68 to 33.90
Globus Medical, Inc. 62.68 62.44 to 63.95
GoDaddy Inc. 84.78 81.19 to 85.00
Gol Linhas Aereas Inteligentes S.A. 7.63 7.61 to 7.95
Gold Fields Limited 8.16 8.11 to 8.43
Graco Inc. 70.96 70.05 to 71.87
Graham Holdings Company 584.28 580.00 to 608.91
Granite Real Estate Inc. 57.99 57.65 to 58.38
Graphic Packaging Holding Company 16.44 15.99 to 16.58
Green Dot Corporation 48.93 48.33 to 49.46
GrubHub Inc. 64.34 63.60 to 64.75
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 103.37 102.90 to 105.05
Grupo Aval Acciones y Valores S.A. 6.47 6.30 to 6.49
Grupo Supervielle S.A. 1.91 1.90 to 1.95
Grupo Televisa S.A. 7.44 7.37 to 7.61
GS Acquisition Holdings Corp. 12.35 11.92 to 12.39
GTT Communications, Inc. 1.87 1.66 to 2.05
Guggenheim Credit Allocation Fund 20.26 20.17 to 20.36
Guggenheim Taxable Municipal Managed Duration Trst 24.29 24.20 to 24.72
Guidewire Software, Inc. 115.65 112.43 to 116.79
Haemonetics Corporation 129.40 127.29 to 130.90
Hamilton Beach Brands Holding Company 17.86 17.74 to 18.08
Hanger, Inc. 22.05 21.85 to 22.61
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 59.65 57.09 to 60.51
Harmony Gold Mining Company Limited 3.82 3.79 to 3.94
Harsco Corporation 18.58 16.67 to 18.63
Hartford Financial Services Group, Inc. (The) 26.88 26.81 to 27.00
HC2 Holdings, Inc. 3.69 3.56 to 3.74
Healthcare Realty Trust Incorporated 29.38 29.28 to 29.82
Healthcare Trust of America, Inc. 27.04 27.00 to 27.89
Herbalife Nutrition Ltd. 45.42 44.75 to 45.83
Hercules Capital, Inc. 26.61 25.91 to 26.61
Hercules Capital, Inc. 25.26 25.26 to 25.35
Hershey Company (The) 145.19 144.72 to 147.91
High Income Securities Fund 8.53 8.21 to 8.54
Highland Floating Rate Opportunities Fund 10.61 10.50 to 10.69
HighPoint Resources Corporation 10.09 9.96 to 11.07
Hill International, Inc. 2.57 2.52 to 2.58
Home Depot, Inc. (The) 261.62 258.47 to 262.48
Honda Motor Company, Ltd. 28.48 28.21 to 28.60
Horizon Technology Finance Corporation 25.31 25.25 to 25.33
Hormel Foods Corporation 46.34 46.28 to 46.95
Houlihan Lokey, Inc. 65.08 63.50 to 65.36
Huntsman Corporation 27.74 27.55 to 27.95
HUYA Inc. 27.55 26.61 to 28.08
Hyster-Yale Materials Handling, Inc. 88.76 86.18 to 89.66
Iamgold Corporation 2.89 2.86 to 3.07
ICICI Bank Limited 16.93 16.76 to 16.97
IDACORP, Inc. 88.13 87.17 to 89.14
Independence Holding Company 39.38 38.45 to 39.38
India Fund, Inc. (The) 20.87 20.65 to 20.97
Industrias Bachoco, S.A. de C.V. 39.45 39.45 to 40.81
Infosys Limited 17.66 17.38 to 17.67
Innovative Industrial Properties, Inc. 196.10 195.00 to 204.39
Inphi Corporation 168.52 164.76 to 168.52
Insight Select Income Fund 21.03 20.79 to 21.04
Installed Building Products, Inc. 115.06 111.93 to 116.57
Intercontinental Exchange Inc. 113.74 110.98 to 114.26
International Business Machines Corporation 120.74 119.86 to 122.32
International Seaways, Inc. 17.63 17.37 to 17.97
Invacare Corporation 9.49 9.07 to 9.59
Invesco Bond Fund 20.00 19.79 to 20.00
Invesco California Value Municipal Income Trust 12.84 12.83 to 12.95
Invesco High Income Trust II 13.84 13.62 to 13.84
Invesco Municipal Income Opportunities Trust 7.85 7.81 to 7.92
Invesco Municipal Opportunity Trust 13.12 13.04 to 13.25
Invesco Municipal Trust 12.99 12.89 to 13.07
Invesco Pennsylvania Value Municipal Income Trust 12.86 12.58 to 13.00
Invesco Quality Municipal Income Trust 12.66 12.65 to 12.88
Invesco Trust for Investment Grade New York Municipal 13.11 12.95 to 13.17
Invesco Trust for Investment Grade Municipals 13.37 13.21 to 13.45
Invesco Value Municipal Income Trust 15.65 15.58 to 15.81
Invitae Corporation 43.72 41.16 to 44.55
Invitation Homes Inc. 29.32 29.15 to 29.96
Ion Geophysical Corporation 3.12 3.06 to 3.37
IRSA Inversiones Y Representaciones S.A. 4.09 4.03 to 4.22
Ita? CorpBanca 5.40 5.34 to 5.49
Itau Unibanco Banco Holding SA 4.43 4.42 to 4.62
J.M. Smucker Company (The) 112.06 111.59 to 113.59
James Hardie Industries plc. 29.62 29.13 to 29.68
Janus Henderson Group plc 30.16 29.79 to 30.42
Japan Smaller Capitalization Fund Inc 9.13 9.07 to 9.13
Jianpu Technology Inc. 2.42 2.36 to 2.48
JinkoSolar Holding Company Limited 53.41 51.91 to 54.27
John Hancock Income Securities Trust 15.71 15.62 to 15.75
John Hancock Investors Trust 17.77 17.67 to 17.89
John Hancock Pfd Income Fund II 18.81 18.62 to 18.85
John Hancock Preferred Income Fund 19.05 19.00 to 19.26
John Hancock Preferred Income Fund III 16.86 16.76 to 16.93
John Hancock Premium Dividend Fund 14.13 14.07 to 14.38
Johnson & Johnson 159.32 159.09 to 161.53
Juniper Networks, Inc. 23.97 23.35 to 24.13
Jupai Holdings Limited 2.73 2.63 to 2.76
Just Energy Group, Inc. 4.00 3.95 to 4.33
K12 Inc 25.33 24.51 to 25.43
Kadmon Holdings, Inc. 4.95 4.54 to 5.04
Kaman Corporation 50.29 48.07 to 50.49
KAR Auction Services, Inc 14.31 14.12 to 14.48
Kayne Anderson Midstream Energy Fund, Inc 6.32 6.16 to 6.44
KB Financial Group Inc 39.21 38.54 to 39.36
KB Home 40.51 40.34 to 41.71
Kellogg Company 56.91 56.75 to 57.82
Kenon Holdings Ltd. 29.72 28.51 to 29.72
Keurig Dr Pepper Inc. 30.89 30.45 to 31.10
Keysight Technologies Inc. 144.45 142.62 to 144.54
Kimberly-Clark Corporation 128.39 128.14 to 130.41
Kinross Gold Corporation 6.19 6.12 to 6.44
Kirkland Lake Gold Ltd. 32.54 32.29 to 33.46
Koninklijke Philips N.V. 55.06 54.83 to 55.38
Koppers Holdings Inc. 34.96 34.03 to 35.55
Korea Electric Power Corporation 10.25 10.15 to 10.25
Korea Fund, Inc. (The) 43.35 42.42 to 43.39
Kroger Company (The) 32.89 32.00 to 33.13
LAIX Inc. 2.71 2.68 to 2.86
Lannett Co Inc 6.05 5.98 to 6.17
Lazard Ltd. 40.52 39.32 to 41.39
Leaf Group Ltd. 5.27 5.26 to 5.85
Lehman ABS Corporation 29.25 29.25 to 29.25
Leidos Holdings, Inc. 92.44 89.28 to 93.18
Leju Holdings Limited 3.21 2.95 to 3.30
LendingClub Corporation 11.81 11.16 to 11.83
Lennar Corporation 82.60 82.40 to 85.35
Lennar Corporation 66.37 66.17 to 68.11
Lennox International, Inc. 281.98 281.03 to 284.96
Leo Holdings Corp. 10.22 10.20 to 10.39
Lexington Realty Trust 10.81 10.79 to 10.98
LG Display Co., Ltd. 10.27 10.08 to 10.30
LightInTheBox Holding Co., Ltd. 3.90 3.80 to 4.09
Linde plc 251.49 247.26 to 252.52
Lithium Americas Corp. 18.99 18.66 to 19.70
Livent Corporation 19.24 18.51 to 19.61
LiveRamp Holdings, Inc. 66.04 64.19 to 66.86
Lockheed Martin Corporation 333.47 332.82 to 337.72
Loma Negra Compania Industrial Argentina Sociedad Anonima 5.66 5.55 to 5.75
Lowe's Companies, Inc. 161.94 160.76 to 163.50
Lumber Liquidators Holdings, Inc 25.25 24.89 to 26.57
M.D.C. Holdings, Inc. 57.08 56.56 to 57.82
M/I Homes, Inc. 51.11 50.03 to 52.14
Macerich Company (The) 13.00 12.97 to 13.64
Macquarie First Trust Global 9.14 8.73 to 9.22
Macro Bank Inc. 14.10 13.72 to 14.37
Maiden Holdings, Ltd. 20.90 20.80 to 21.08
Marcus & Millichap, Inc. 38.41 38.22 to 38.92
Marine Products Corporation 17.74 17.28 to 18.07
Masco Corporation 54.48 53.72 to 55.18
Maui Land & Pineapple Company, Inc. 11.81 11.58 to 12.26
McCormick & Company, Incorporated 84.55 84.19 to 85.40
McCormick & Company, Incorporated 84.10 84.00 to 84.72
McDonald's Corporation 208.25 207.35 to 210.38
McEwen Mining Inc. 1.07 1.07 to 1.14
McKesson Corporation 173.75 170.90 to 175.75
Mechel PAO 1.86 1.84 to 1.89
Medical Properties Trust, Inc. 21.58 21.57 to 22.17
Medley LLC 5.21 5.11 to 6.72
Medley LLC 5.00 5.00 to 6.63
Medley Management Inc. 8.84 8.80 to 9.56
Mednax, Inc 24.50 24.13 to 25.04
Merck & Company, Inc. 72.38 72.18 to 73.39
Meritage Corporation 84.67 84.32 to 86.97
Mesa Royalty Trust 4.87 4.83 to 4.95
Mesabi Trust 27.67 26.80 to 28.00
Mettler-Toledo International, Inc. 1134.67 1125.61 to 1146.00
Mexico Equity and Income Fund, Inc. (The) 9.51 9.48 to 9.54
Mexico Fund, Inc. (The) 13.41 13.29 to 13.55
MFS Charter Income Trust 8.56 8.52 to 8.57
MFS Government Markets Income Trust 4.44 4.43 to 4.45
MFS Municipal Income Trust 6.68 6.64 to 6.72
Micro Focus Intl PLC 6.01 5.91 to 6.03
Mid-America Apartment Communities, Inc. 135.54 135.47 to 138.03
Mobile TeleSystems OJSC 8.47 8.39 to 8.50
Moelis & Company 54.50 52.58 to 54.86
MOGU Inc. 2.10 2.03 to 2.18
Molson Coors Brewing Company 44.85 44.78 to 46.14
Molson Coors Brewing Company 50.50 50.50 to 50.50
Monmouth Real Estate Investment Corporation 17.50 17.48 to 17.76
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.04 8.97 to 9.09
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.03 6.00 to 6.06
MSA Safety Incorporporated 167.64 162.67 to 167.88
MSCI Inc 420.03 413.03 to 422.38
MuniVest Fund, Inc. 8.98 8.98 to 9.05
MuniYield Arizona Fund, Inc. 14.41 14.22 to 14.54
Murphy USA Inc. 125.85 125.16 to 127.32
NACCO Industries, Inc. 25.45 25.17 to 26.34
National Grid Transco, PLC 57.24 56.62 to 57.64
National Steel Company 6.01 5.93 to 6.14
Natural Grocers by Vitamin Cottage, Inc. 14.68 14.16 to 14.83
Natuzzi, S.p.A. 11.92 11.50 to 12.10
Nautilus Group, Inc. (The) 19.15 18.78 to 19.72
NeoPhotonics Corporation 9.42 9.31 to 9.90
Nevro Corp. 169.75 165.49 to 171.96
New Germany Fund, Inc. (The) 20.20 19.97 to 20.70
New Home Company Inc. (The) 4.97 4.75 to 5.06
New Oriental Education & Technology Group, Inc. 186.43 180.94 to 187.76
New Relic, Inc. 63.55 61.29 to 63.80
NewMarket Corporation 385.72 382.51 to 389.23
Newmont Mining Corporation 54.65 54.28 to 55.64
Nexa Resources S.A. 9.50 9.33 to 9.99
NexPoint Residential Trust, Inc. 41.42 41.36 to 42.14
NextEra Energy Partners, LP 75.62 73.78 to 76.27
NextEra Energy, Inc. 75.91 74.37 to 76.91
NGL ENERGY PARTNERS LP 2.60 2.45 to 2.61
Nielsen N.V. 23.14 22.66 to 23.28
Nike, Inc. 137.65 135.50 to 139.15
NIO Inc. 49.76 47.63 to 50.42
NiSource, Inc 22.00 21.76 to 22.24
Noah Holdings Ltd. 46.55 45.62 to 46.97
Nokia Corporation 4.04 3.98 to 4.10
Nomad Foods Limited 24.17 23.63 to 24.53
Nordic American Tankers Limited 3.20 3.08 to 3.24
North European Oil Royality Trust 3.80 3.80 to 3.97
Northrop Grumman Corporation 293.46 292.55 to 297.43
Novartis AG 87.45 86.51 to 87.49
Novo Nordisk A/S 72.83 72.39 to 73.15
NRG Energy, Inc. 40.36 40.33 to 43.04
Nu Skin Enterprises, Inc. 52.70 51.22 to 52.87
Nuveen AMT-Free Municipal Credit Income Fund 16.48 16.41 to 16.58
Nuveen AMT-Free Municipal Value Fund 11.00 10.95 to 11.10
Nuveen AMT-Free Municipal Value Fund 16.65 16.65 to 16.88
Nuveen AMT-Free Quality Municipal Income Fund 14.46 14.43 to 14.63
Nuveen Arizona Quality Municipal Income Fund 15.12 15.11 to 15.24
Nuveen California AMT-Free Quality Municipal Income Fund 15.16 15.13 to 15.23
Nuveen California Municipal Value Fund 2 15.37 15.32 to 15.42
Nuveen California Municipal Value Fund, Inc. 10.18 10.17 to 10.45
Nuveen California Quality Municipal Income Fund 14.62 14.57 to 14.71
Nuveen Core Equity Alpha Fund 14.53 14.46 to 14.58
Nuveen Enhanced Municipal Value Fund 15.23 15.16 to 15.86
Nuveen Floating Rate Income Opportuntiy Fund 9.24 9.23 to 9.34
Nuveen Georgia Quality Municipal Income Fund 12.78 12.59 to 12.81
Nuveen Global High Income Fund 15.46 15.37 to 15.55
Nuveen High Income November 2021 Target Term Fund 9.33 9.30 to 9.37
Nuveen Intermediate Duration Municipal Term Fund 13.79 13.77 to 13.95
Nuveen Maryland Quality Municipal Income Fund 13.90 13.83 to 13.94
Nuveen Massachusetts Municipal Income Fund 14.18 14.12 to 14.60
Nuveen Municipal 2021 Target Term Fund 9.69 9.69 to 9.71
Nuveen Municipal Credit Income Fund 16.06 16.00 to 16.17
Nuveen Municipal High Income Opportunity Fund 14.27 14.18 to 14.33
Nuveen Municipal Income Fund, Inc. 11.31 11.31 to 11.41
Nuveen New Jersey Quality Municipal Income Fund 14.16 14.13 to 14.17
Nuveen New York AMT-Free Quality Municipal 13.51 13.46 to 13.55
Nuveen New York Municipal Value Fund 2 14.43 14.20 to 14.67
Nuveen New York Municipal Value Fund, Inc. 9.60 9.59 to 9.68
Nuveen New York Quality Municipal Income Fund 14.05 13.95 to 14.17
Nuveen Ohio Quality Municipal Income Fund 15.25 15.18 to 15.30
Nuveen Pennsylvania Municipal Value Fund 14.05 14.05 to 14.35
Nuveen Pennsylvania Quality Municipal Income Fund 14.16 14.13 to 14.27
Nuveen Preferred & Income Opportunities Fund 9.15 9.12 to 9.21
Nuveen Preferred & Income Securities Fund 9.37 9.34 to 9.41
Nuveen Preferred and Income 2022 Term Fund 24.10 23.79 to 24.22
Nuveen Preferred and Income Term Fund 23.93 23.86 to 24.10
Nuveen Quality Municipal Income Fund 14.86 14.85 to 15.06
Nuveen Select Maturities Municipal Fund 10.30 10.25 to 10.38
Nuveen Select Tax Free Income Portfolio 16.73 16.64 to 17.20
Nuveen Select Tax Free Income Portfolio II 16.13 15.82 to 17.18
Nuveen Select Tax Free Income Portfolio III 15.84 15.69 to 16.48
Nuveen Taxable Municipal Income Fund 22.71 22.42 to 22.75
Nuveen Virginia Quality Municipal Income Fund 15.80 15.60 to 15.99
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.48 14.43 to 14.68
NVR, Inc. 4572.96 4503.12 to 4650.00
OGE Energy Corp 29.59 29.54 to 30.33
Oil-Dri Corporation Of America 35.64 34.48 to 35.75
ONE Gas, Inc. 69.55 67.29 to 70.31
OneMain Holdings, Inc. 48.22 47.92 to 48.96
OneSmart International Education Group Limited 3.35 3.34 to 3.61
Orange 11.63 11.61 to 11.68
Orion Group Holdings, Inc. 5.65 5.60 to 5.99
Ormat Technologies, Inc. 84.67 81.82 to 87.65
Osisko Gold Royalties Ltd 9.87 9.78 to 10.20
Owens Corning Inc 82.88 81.49 to 83.55
Owens-Illinois, Inc. 12.06 11.88 to 12.22
Pacific Gas & Electric Co. 10.97 10.64 to 11.14
Palo Alto Networks, Inc. 367.39 362.00 to 368.27
Pampa Energia S.A. 13.38 13.33 to 13.74
Paycom Software, Inc. 386.95 380.69 to 391.45
Pembina Pipeline Corp. 26.08 25.92 to 26.70
Pennsylvania Real Estate Investment Trust 2.01 2.01 to 2.09
PennyMac Financial Services, Inc. 61.50 59.83 to 61.76
PerkinElmer, Inc. 129.72 127.17 to 130.12
Permianville Royalty Trust 1.39 1.39 to 1.49
Perrigo Company 42.26 41.56 to 45.32
Petroleo Brasileiro S.A.- Petrobras 7.81 7.80 to 8.22
Petroleo Brasileiro S.A.- Petrobras 7.80 7.78 to 8.15
Pfizer, Inc. 33.69 33.51 to 33.93
Phoenix New Media Limited 1.82 1.80 to 1.93
Physicians Realty Trust 17.21 17.19 to 17.52
PIMCO California Municipal Income Fund 17.89 17.82 to 17.99
Pimco California Municipal Income Fund II 8.97 8.91 to 8.98
PIMCO California Municipal Income Fund III 10.30 10.20 to 10.43
PIMCO Commercial Mortgage Securities Trust, Inc. 11.28 11.03 to 11.40
Pimco Corporate & Income Opportunity Fund 17.95 17.89 to 17.98
Pimco Corporate & Income Stategy Fund 17.32 17.26 to 17.47
PIMCO Municipal Income Fund 14.01 13.97 to 14.09
Pimco Municipal Income Fund II 14.32 14.27 to 14.52
PIMCO Municipal Income Fund III 12.15 12.09 to 12.20
PIMCO New York Municipal Income Fund 12.00 12.00 to 12.15
Pimco New York Municipal Income Fund II 11.02 11.02 to 11.18
Pinnacle West Capital Corporation 72.30 70.86 to 73.50
Pioneer Municipal High Income Advantage Trust 11.72 11.54 to 11.80
Pioneer Municipal High Income Trust 12.29 12.21 to 12.33
Pitney Bowes Inc. 8.89 8.58 to 9.00
PJT Partners Inc. 72.19 70.06 to 72.22
PLDT Inc. 26.68 26.50 to 26.90
PNM Resources, Inc. (Holding Co.) 48.04 47.97 to 48.34
Portland General Electric Company 41.82 41.71 to 42.60
Post Holdings, Inc. 97.83 96.18 to 98.40
PPG Industries, Inc. 137.85 136.03 to 138.87
PPL Capital Funding, Inc. 25.39 25.28 to 25.40
PPL Corporation 26.89 26.52 to 27.30
PPlus Trust 20.90 20.90 to 21.12
PPlus Trust 24.10 24.10 to 24.10
Pretium Resources, Inc. 9.68 9.60 to 10.04
Procter & Gamble Company (The) 124.29 124.00 to 125.49
Prologis, Inc. 99.43 99.31 to 101.10
Prospect Capital Corporation 26.00 25.97 to 26.13
Proto Labs, Inc. 150.86 148.83 to 155.19
Prudential Financial, Inc. 26.54 26.50 to 26.64
Public Service Enterprise Group Incorporated 55.09 54.27 to 55.72
PulteGroup, Inc. 45.47 45.40 to 46.40
Pure Storage, Inc. 24.49 23.87 to 24.74
Putnam Managed Municipal Income Trust 8.14 8.14 to 8.22
Putnam Master Intermediate Income Trust 4.25 4.18 to 4.25
Putnam Municipal Opportunities Trust 13.50 13.43 to 13.58
Puxin Limited 7.42 7.22 to 7.72
Q2 Holdings, Inc. 125.00 123.81 to 126.59
QTS Realty Trust, Inc. 60.62 60.17 to 62.93
Quad Graphics, Inc 4.81 4.37 to 4.98
Qudian Inc. 2.36 2.26 to 2.44
Quest Diagnostics Incorporated 116.57 115.60 to 118.72
QVC, Inc. 25.15 25.07 to 25.29
Qwest Corporation 25.06 25.05 to 25.07
Qwest Corporation 25.27 25.26 to 25.38
Qwest Corporation 26.10 26.03 to 26.16
Range Resources Corporation 10.03 9.67 to 10.22
Rayonier Inc. 33.24 33.21 to 33.82
Realogy Holdings Corp. 15.15 14.96 to 15.71
Realty Income Corporation 60.51 60.45 to 61.75
Reinsurance Group of America, Incorporated 26.18 26.16 to 26.30
Reinsurance Group of America, Incorporated 27.91 27.55 to 27.91
RELX PLC 23.85 23.65 to 23.90
Renesola Ltd. 15.98 15.31 to 16.34
Renren Inc. 7.98 7.90 to 8.58
Republic Services, Inc. 90.75 89.63 to 91.57
Resideo Technologies, Inc. 25.69 24.51 to 26.14
ResMed Inc. 195.62 194.34 to 196.90
Revlon, Inc. 11.73 11.36 to 11.96
Rexford Industrial Realty, Inc. 48.14 47.85 to 48.82
Ringcentral, Inc. 385.99 373.93 to 386.05
Ritchie Bros. Auctioneers Incorporated 54.37 54.18 to 55.10
Rite Aid Corporation 21.09 19.92 to 21.82
RiverNorth Opportunistic Municipal Income Fund, Inc. 21.29 21.11 to 21.47
RiverNorth Opportunities Fund, Inc. 17.26 17.11 to 17.29
Rogers Communication, Inc. 43.86 43.39 to 44.02
Rollins, Inc. 34.07 33.26 to 34.43
Roper Technologies, Inc. 384.92 379.73 to 388.23
RPM International Inc. 81.09 80.34 to 81.83
Ryerson Holding Corporation 13.67 13.21 to 13.91
Safehold Inc. 76.41 75.46 to 77.75
SailPoint Technologies Holdings, Inc. 60.42 58.09 to 60.99
Salesforce.com Inc 217.54 215.03 to 220.20
Santander Consumer USA Holdings Inc. 25.36 25.35 to 25.84
SAP SE 124.42 123.92 to 124.78
Saratoga Investment Corp 25.50 25.45 to 25.52
Sasol Ltd. 13.08 12.98 to 13.34
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 89.76 86.59 to 89.82
Scotts Miracle-Gro Company (The) 224.78 215.18 to 226.72
Scudder Municiple Income Trust 11.33 11.31 to 11.44
Scudder Strategic Municiple Income Trust 11.67 11.67 to 11.81
Sea Limited 248.51 244.71 to 252.47
Seabridge Gold, Inc. 16.83 16.82 to 17.57
Sealed Air Corporation 43.05 42.25 to 43.76
Sempra Energy 117.90 116.65 to 119.85
Sequans Communications S.A. 6.74 6.48 to 6.97
Service Corporation International 49.36 48.13 to 49.61
ServiceNow, Inc. 556.47 540.04 to 556.64
Shake Shack, Inc. 117.53 113.24 to 119.25
Sherwin-Williams Company (The) 693.84 685.00 to 703.69
Shopify Inc. 1309.94 1281.00 to 1330.00
SiteOne Landscape Supply, Inc. 163.98 159.39 to 164.58
SJW Group 63.23 62.61 to 63.87
SK Telecom Co., Ltd. 24.54 24.40 to 24.62
Smartsheet Inc. 72.43 70.48 to 72.76
Smith & Nephew SNATS, Inc. 39.11 38.94 to 39.39
Sogou Inc. 8.30 8.23 to 8.34
SolarWinds Corporation 16.73 16.30 to 16.85
Sony Corp Ord 108.08 106.85 to 108.56
Southern Company (The) 57.78 57.27 to 58.58
Southern Company (The) 26.23 26.01 to 26.23
Southwestern Energy Company 4.26 4.04 to 4.27
Special Opportunities Fund Inc. 14.71 14.51 to 14.88
Spectrum Brands Holdings, Inc. 80.17 78.72 to 81.57
Spotify Technology S.A. 321.28 307.40 to 321.78
Square, Inc. 241.00 232.10 to 241.72
St. Joe Company (The) 50.78 50.11 to 51.63
Star Group, L.P. 9.84 9.68 to 9.89
StarTek, Inc. 8.33 8.27 to 8.59
Steel Partners Holdings LP 13.42 13.35 to 13.62
STERIS plc 177.77 175.86 to 179.51
Stewart Information Services Corporation 48.99 47.66 to 49.49
Stifel Financial Corporation 25.31 25.14 to 25.47
STMicroelectronics N.V. 38.14 37.35 to 38.16
Stone Harbor Emerging Markets Total Income Fund 9.04 8.86 to 9.17
StoneMor Partners L.P. 2.20 2.06 to 2.25
Suburban Propane Partners, L.P. 15.06 14.91 to 15.24
Sunlands Online Education Group 1.23 1.20 to 1.23
Sunoco LP 31.41 31.07 to 31.67
Swiss Helvetia Fund, Inc. (The) 8.96 8.88 to 8.96
Switch, Inc. 17.70 17.43 to 17.72
Synthetic Fixed-Income Securities, Inc. 23.68 23.68 to 23.68
Systemax Inc. 37.46 36.50 to 37.97
Taiwan Semiconductor Manufacturing Company Ltd. 129.13 127.24 to 130.30
Takeda Pharmaceutical Company Limited 16.98 16.90 to 17.03
TAL Education Group 79.79 79.48 to 81.60
Target Corporation 186.09 184.85 to 187.58
Taro Pharmaceutical Industries Ltd. 72.91 71.60 to 74.56
Taylor Morrison Home Corporation 28.04 27.59 to 28.53
TC PipeLines, LP 29.72 29.01 to 30.07
TechnipFMC plc 8.42 8.15 to 8.43
TEGNA Inc. 5.29 4.98 to 5.31
Tejon Ranch Co 16.86 16.58 to 16.97
Tekla Healthcare Investors 25.21 24.96 to 25.36
Tekla Life Sciences Investors 21.16 21.02 to 21.34
Tekla World Healthcare Fund 16.42 16.30 to 16.89
Teladoc Health, Inc. 223.39 221.15 to 229.87
Telecom Argentina Stet - France Telecom S.A. 5.82 5.76 to 6.11
Teledyne Technologies Incorporated 380.29 376.62 to 384.08
Telefonica Brasil S.A. 7.76 7.76 to 7.97
Telefonica SA 4.45 4.44 to 4.50
Telephone and Data Systems, Inc. 24.65 24.65 to 24.87
Telephone and Data Systems, Inc. 25.19 25.07 to 25.19
Telephone and Data Systems, Inc. 25.21 25.10 to 25.25
Telephone and Data Systems, Inc. 25.38 25.33 to 25.43
Telephone and Data Systems, Inc. 18.06 17.92 to 18.26
TELUS Corporation 20.53 20.18 to 20.56
Templeton Dragon Fund, Inc. 25.77 25.31 to 25.85
Templeton Emerging Markets Fund 20.05 19.91 to 20.18
Templeton Emerging Markets Income Fund, Inc. 7.60 7.49 to 7.62
Templeton Global Income Fund, Inc. 5.46 5.46 to 5.51
Tencent Music Entertainment Group 26.93 26.06 to 26.98
Tennessee Valley Authority 25.20 25.19 to 25.36
Tennessee Valley Authority 25.28 25.24 to 25.37
Terreno Realty Corporation 56.40 56.16 to 57.30
Teva Pharmaceutical Industries Limited 10.92 10.77 to 11.06
The AES Corporation 27.00 26.60 to 27.30
The Central and Eastern Europe Fund, Inc. 24.50 23.89 to 24.50
The Gabelli Healthcare & Wellness Trust 12.30 12.16 to 12.32
The GDL Fund 8.80 8.80 to 8.89
Thermo Fisher Scientific Inc 459.56 453.94 to 460.60
Thor Industries, Inc. 121.85 118.97 to 123.20
TJX Companies, Inc. (The) 67.25 66.66 to 67.85
Toll Brothers, Inc. 53.04 52.94 to 54.78
Tootsie Roll Industries, Inc. 30.95 30.73 to 31.59
TopBuild Corp. 199.50 192.51 to 199.89
Toyota Motor Corp Ltd Ord 149.34 148.45 to 149.97
TransAlta Corporation 8.80 8.79 to 8.93
TransCanada Corporation 42.54 42.17 to 43.02
Transcontinental Realty Investors, Inc. 21.43 21.00 to 21.53
Transportadora De Gas Sa Ord B 4.70 4.70 to 4.90
TransUnion 85.78 84.91 to 86.44
Trex Company, Inc. 93.87 93.40 to 95.24
TRI Pointe Group, Inc. 19.15 19.05 to 19.58
TriplePoint Venture Growth BDC Corp. 14.37 14.30 to 14.52
TriplePoint Venture Growth BDC Corp. 25.37 25.32 to 25.41
Tronox Limited 18.08 17.93 to 19.57
Tupperware Brands Corporation 32.70 31.26 to 33.39
Turkcell Iletisim Hizmetleri AS 5.56 5.53 to 5.62
Turning Point Brands, Inc. 51.59 50.04 to 52.29
Tutor Perini Corporation 15.55 14.33 to 15.95
Twilio Inc. 415.78 399.35 to 417.11
U.S. Physical Therapy, Inc. 116.36 113.55 to 119.21
Ultrapar Participacoes S.A. 3.38 3.37 to 3.58
Unilever PLC 52.64 52.38 to 53.01
Unisys Corporation 25.13 24.67 to 25.25
United Microelectronics Corporation 10.06 9.92 to 10.14
United Parcel Service, Inc. 161.47 158.58 to 162.66
United States Cellular Corporation 29.77 29.42 to 30.00
United States Cellular Corporation 25.15 25.14 to 25.25
United States Cellular Corporation 25.18 25.14 to 25.21
Univar Inc. 20.34 19.95 to 20.52
Universal Health Services, Inc. 127.90 125.94 to 130.92
Universal Technical Institute Inc 6.29 6.10 to 6.36
Unum Group 26.35 26.21 to 26.60
USA Compression Partners, LP 14.01 14.00 to 14.68
USD Partners LP 5.04 4.85 to 5.22
VALE S.A. 17.53 17.16 to 17.77
Vapotherm, Inc. 25.22 24.31 to 25.34
Varian Medical Systems, Inc. 175.91 175.30 to 175.95
Veeva Systems Inc. 293.71 287.46 to 294.92
Venator Materials PLC 3.86 3.83 to 4.10
Veoneer, Inc. 28.23 27.70 to 28.54
Virtus Global Multi-Sector Income Fund 12.08 11.95 to 12.10
Vishay Precision Group, Inc. 33.84 32.90 to 34.09
Vista Outdoor Inc. 33.29 32.52 to 33.54
Vistra Energy Corp. 17.41 17.37 to 18.30
Vmware, Inc. 140.41 138.12 to 143.58
Vocera Communications, Inc. 44.17 43.52 to 44.82
Vonage Holdings Corp. 14.02 13.23 to 14.13
voxeljet AG 19.04 17.34 to 19.83
Voya Asia Pacific High Dividend Equity Income Fund 9.45 9.32 to 9.53
W.R. Grace & Co. 60.16 59.30 to 61.35
Waddell & Reed Financial, Inc. 25.10 25.08 to 25.18
Walmart Inc. 131.37 131.13 to 132.57
Warrior Met Coal, Inc. 19.48 19.16 to 20.02
Washington Prime Group Inc. 6.23 6.21 to 6.68
Waste Connections, Inc. 99.33 98.07 to 99.91
Waste Management, Inc. 112.48 111.67 to 113.17
Waters Corporation 277.04 275.83 to 279.98
Watsco, Inc. 251.85 251.85 to 251.85
Watts Water Technologies, Inc. 115.84 115.00 to 116.81
WEC Energy Group, Inc. 82.79 81.07 to 84.13
Weidai Ltd. 1.73 1.64 to 1.74
West Pharmaceutical Services, Inc. 282.99 281.69 to 285.97
Western Alliance Bancorporation 25.51 25.51 to 25.56
Western Asset Bond Fund 14.04 13.96 to 14.14
Western Asset Emerging Markets Debt Fund Inc 13.21 13.09 to 13.32
Western Asset Global Corporate Defined Opportunity Fund Inc. 17.78 17.64 to 17.84
Western Asset Global High Income Fund Inc 10.16 10.06 to 10.23
Western Asset High Income Fund II Inc. 6.87 6.82 to 6.91
Western Asset Intermediate Muni Fund Inc 9.11 9.11 to 9.19
Western Asset Investment Grade Defined Opportunity Trust Inc. 21.55 21.15 to 21.59
Western Asset Investment Grade Income Fund Inc. 15.21 14.88 to 15.22
Western Asset Managed Municipals Fund, Inc. 12.67 12.63 to 12.85
Western Asset Municipal Defined Opportunity Trust Inc 20.89 20.89 to 21.09
Western Asset Municipal High Income Fund, Inc. 7.53 7.51 to 7.68
Western Asset Municipal Partners Fund, Inc. 15.10 15.09 to 15.40
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 12.30 12.29 to 12.40
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 12.88 12.81 to 13.05
Westinghouse Air Brake Technologies Corporation 74.87 72.99 to 75.31
Westlake Chemical Partners LP 23.43 23.43 to 24.00
Wheaton Precious Metals Corp. 35.68 35.44 to 36.93
Wipro Limited 6.39 6.21 to 6.40
Workiva Inc. 104.38 102.00 to 104.61
World Fuel Services Corporation 32.27 31.35 to 33.23
X Financial 3.49 3.32 to 3.72
XPO Logistics, Inc. 119.66 117.01 to 120.36
Yamana Gold Inc. 4.05 4.00 to 4.16
YETI Holdings, Inc. 71.17 69.79 to 72.10
Yext, Inc. 18.01 17.04 to 18.13
YPF Sociedad Anonima 4.16 4.15 to 4.48
Yum China Holdings, Inc. 59.84 59.39 to 61.04
Yum! Brands, Inc. 104.51 103.97 to 105.86
Zendesk, Inc. 150.54 146.78 to 150.99
Zoetis Inc. 157.69 155.93 to 159.95
ZTO Express (Cayman) Inc. 35.22 34.14 to 35.38
Zuora, Inc. 15.50 15.27 to 15.68
Zymeworks Inc. 36.77 36.70 to 38.24
 Learn then Earn