[moreButton]
 Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3894 stocks found forming MACD UP

Company Close Range
1-800 FLOWERS.COM, Inc. 33.94 33.29 to 34.18
1st Constitution Bancorp (NJ) 23.18 22.86 to 23.22
1st Source Corporation 46.55 45.90 to 46.98
8x8 Inc 24.73 24.34 to 24.87
AAON, Inc. 66.88 66.86 to 67.99
Acacia Research Corporation 7.14 6.97 to 7.54
Acadia Healthcare Company, Inc. 65.15 64.68 to 65.93
ACADIA Pharmaceuticals Inc. 16.94 16.94 to 17.42
Acasti Pharma, Inc. 2.26 2.13 to 2.35
Acceleron Pharma Inc. 167.65 158.52 to 174.24
Accuray Incorporated 3.89 3.65 to 3.93
Achieve Life Sciences, Inc. 9.37 8.76 to 9.75
Aclaris Therapeutics, Inc. 18.07 17.68 to 18.58
ACM Research, Inc. 99.30 98.75 to 104.56
Acorda Therapeutics, Inc. 4.74 4.36 to 4.99
Adamas Pharmaceuticals, Inc. 4.88 4.77 to 4.96
Adaptimmune Therapeutics plc 5.76 5.64 to 5.82
Adial Pharmaceuticals, Inc 4.63 4.41 to 5.08
Adial Pharmaceuticals, Inc 0.99 0.98 to 1.10
Advanced Energy Industries, Inc. 90.63 88.96 to 91.19
AdvisorShares Dorsey Wright Short ETF 8.77 8.68 to 8.77
AdvisorShares Vice ETF 21.85 20.80 to 22.06
Aeglea BioTherapeutics, Inc. 7.67 7.65 to 8.05
Aehr Test Systems 15.82 13.54 to 16.75
Aemetis, Inc 14.70 14.21 to 15.06
Aerpio Pharmaceuticals, Inc. 2.20 2.16 to 2.30
Aethlon Medical, Inc. 4.20 4.06 to 4.33
Agios Pharmaceuticals, Inc. 47.52 47.23 to 48.07
AGNC Investment Corp. 16.16 16.15 to 16.25
AGNC Investment Corp. 26.48 26.30 to 26.51
AgroFresh Solutions, Inc. 2.19 2.17 to 2.25
Akoustis Technologies, Inc. 10.37 10.06 to 10.47
Alberton Acquisition Corporation 0.49 0.46 to 0.49
Alberton Acquisition Corporation 0.35 0.32 to 0.35
Albireo Pharma, Inc. 31.37 31.15 to 32.64
Align Technology, Inc. 725.24 715.29 to 726.29
Alkermes plc 32.08 31.80 to 32.52
Allakos Inc. 108.17 106.81 to 110.50
Allegiance Bancshares, Inc. 37.29 36.82 to 37.59
Allegiant Travel Company 206.92 201.88 to 208.82
Alliance Resource Partners, L.P. 9.76 9.40 to 10.00
Allogene Therapeutics, Inc. 25.66 25.56 to 27.64
Alpha and Omega Semiconductor Limited 31.63 30.21 to 32.18
AlphaMark Actively Managed Small Cap ETF 30.97 30.97 to 31.02
Alpine Immune Sciences, Inc. 10.36 10.11 to 10.98
Alta Mesa Resources, Inc. 47.74 47.69 to 50.00
Altus Midstream Company 67.80 67.46 to 70.05
Amalgamated Bank 15.23 14.90 to 15.37
Amarin Corporation plc 5.40 5.32 to 5.52
A-Mark Precious Metals, Inc. 56.94 56.41 to 58.95
Ambac Financial Group, Inc. 14.18 13.84 to 14.39
Ambarella, Inc. 162.89 160.83 to 167.75
AMC Networks Inc. 47.29 46.12 to 47.56
AMCI Acquisition Corp. 9.90 9.90 to 9.90
American Airlines Group, Inc. 21.39 20.81 to 21.62
American Superconductor Corporation 13.67 13.48 to 13.92
Ameris Bancorp 50.66 49.35 to 51.15
AmeriServ Financial Inc. 3.88 3.86 to 3.93
Amphastar Pharmaceuticals, Inc. 18.71 18.62 to 18.79
Amtech Systems, Inc. 11.71 11.55 to 11.87
Analog Devices, Inc. 178.53 175.84 to 178.84
AnaptysBio, Inc. 27.34 26.65 to 28.31
Anavex Life Sciences Corp. 18.74 18.48 to 19.36
ANGI Homeservices Inc. 14.40 13.49 to 14.92
ANI Pharmaceuticals, Inc. 31.95 30.71 to 32.17
Apollo Medical Holdings, Inc. 95.62 93.50 to 99.59
AppFolio, Inc. 124.21 121.10 to 125.08
Appian Corporation 107.10 103.06 to 107.50
Applied Materials, Inc. 141.92 139.16 to 142.37
Apyx Medical Corporation 12.49 11.31 to 12.60
Aquestive Therapeutics, Inc. 4.33 4.32 to 4.55
Aravive, Inc. 4.02 3.98 to 4.11
Arbutus Biopharma Corporation 4.62 4.45 to 4.70
ArcBest Corporation 76.46 75.33 to 77.60
Arena Pharmaceuticals, Inc. 60.08 59.55 to 61.31
Ares Capital Corporation 20.09 20.09 to 20.28
Arrow DWA Country Rotation ETF 35.29 35.29 to 35.29
Arrow DWA Tactical ETF 13.24 13.17 to 13.24
Artesian Resources Corporation 38.68 38.05 to 38.68
Ascendis Pharma A/S 164.00 163.14 to 167.76
ASLAN Pharmaceuticals Limited 3.25 3.12 to 3.36
ASML Holding N.V. 868.82 865.12 to 873.36
Astronics Corporation 14.11 14.01 to 14.25
AstroNova, Inc. 15.30 15.25 to 15.48
Atara Biotherapeutics, Inc. 17.00 16.91 to 17.24
Atlantic American Corporation 3.98 3.79 to 4.08
Atlantic Capital Bancshares, Inc. 24.77 24.17 to 24.89
Atlas Air Worldwide Holdings 78.50 76.30 to 79.21
Atlassian Corporation Plc 413.94 401.45 to 414.72
ATN International, Inc. 47.02 46.89 to 47.76
Atomera Incorporated 24.50 23.56 to 24.99
aTyr Pharma, Inc. 10.25 10.00 to 12.17
AudioCodes Ltd. 33.42 32.58 to 33.69
Aurinia Pharmaceuticals Inc 23.24 22.79 to 24.00
AutoWeb, Inc. 2.63 2.56 to 2.64
Avadel Pharmaceuticals plc 9.15 9.01 to 9.49
AVEO Pharmaceuticals, Inc. 6.68 6.65 to 7.03
Avid Bioservices, Inc. 22.07 21.24 to 22.32
Avid Technology, Inc. 29.19 28.19 to 29.32
Avis Budget Group, Inc. 111.61 107.47 to 112.50
Axsome Therapeutics, Inc. 33.40 32.54 to 34.41
AzurRx BioPharma, Inc. 3.45 3.38 to 3.66
B. Riley Financial, Inc. 25.52 25.52 to 25.54
B. Riley Financial, Inc. 28.00 28.00 to 28.05
Balchem Corporation 145.28 143.94 to 147.11
BancFirst Corporation 59.69 58.69 to 59.94
BancFirst Corporation 27.98 27.72 to 28.00
Bank First National Corporation 68.98 68.98 to 68.98
Bank of Commerce Holdings (CA) 14.81 14.05 to 14.86
Bank of Marin Bancorp 36.91 36.07 to 36.98
Bank of the James Financial Group, Inc. 14.25 14.22 to 14.55
Bank OZK 42.31 41.83 to 42.37
Barrett Business Services, Inc. 78.48 76.12 to 78.80
BayCom Corp 18.56 18.33 to 18.56
BeiGene, Ltd. 379.52 372.08 to 381.86
Bellerophon Therapeutics, Inc. 4.15 4.00 to 4.19
Berry Petroleum Corporation 6.67 6.46 to 6.94
Biocept, Inc. 4.07 3.99 to 4.15
BioHiTech Global, Inc. 1.47 1.43 to 1.49
BIO-key International, Inc. 3.51 3.36 to 3.56
BioLineRx Ltd. 2.90 2.76 to 2.92
Biomerica, Inc. 5.13 4.57 to 5.17
Bionano Genomics, Inc. 2.30 2.23 to 2.38
BioSig Technologies, Inc. 3.00 2.85 to 3.04
Bio-Techne Corp 538.88 529.57 to 540.46
BioXcel Therapeutics, Inc. 30.68 30.28 to 31.67
Bison Capital Acquisition Corp. 9.93 9.92 to 9.93
BJ's Restaurants, Inc. 45.19 43.69 to 46.00
Blackbaud, Inc. 72.47 71.64 to 73.25
BlackLine, Inc. 124.66 122.74 to 126.15
Bloomin' Brands, Inc. 26.20 26.08 to 27.17
Blucora, Inc. 15.96 15.73 to 16.00
bluebird bio, Inc. 18.44 18.30 to 18.71
Blueknight Energy Partners L.P., L.L.C. 8.24 8.14 to 8.26
Blueprint Medicines Corporation 106.61 106.45 to 109.05
BOK Financial Corporation 88.70 87.97 to 89.72
Booking Holdings Inc. 2491.35 2452.38 to 2502.49
Boston Omaha Corporation 42.75 41.78 to 43.50
Bridgewater Bancshares, Inc. 16.83 16.61 to 16.94
Broadcom Inc. 504.92 500.83 to 505.50
Brookline Bancorp, Inc. 14.79 14.60 to 14.94
Brooks Automation, Inc. 108.74 106.50 to 109.64
BRP Inc. 97.61 95.16 to 97.69
Bryn Mawr Bank Corporation 42.25 41.11 to 42.38
Builders FirstSource, Inc. 54.16 53.89 to 54.55
Business First Bancshares, Inc. 23.19 22.95 to 23.44
Caesars Entertainment Corporation 112.35 110.80 to 113.63
Calamos Convertible and High Income Fund 16.38 16.33 to 16.42
Calithera Biosciences, Inc. 2.31 2.22 to 2.32
Cal-Maine Foods, Inc. 36.52 36.22 to 36.78
Calumet Specialty Products Partners, L.P. 7.58 7.46 to 7.75
Cambridge Bancorp 84.36 83.66 to 84.69
Camden National Corporation 47.32 46.85 to 47.91
Camtek Ltd. 44.21 43.57 to 45.04
Canterbury Park Holding Corporation 17.22 17.22 to 17.22
Capital Bancorp, Inc. 23.61 23.05 to 23.79
Capital City Bank Group 23.55 22.80 to 23.63
Capitala Finance Corp. 25.45 25.45 to 25.47
Capitala Finance Corp. 25.22 25.17 to 25.22
Capitol Federal Financial, Inc. 11.41 11.26 to 11.56
Capricor Therapeutics, Inc. 5.23 4.98 to 5.85
CapStar Financial Holdings, Inc. 21.68 21.54 to 21.75
Cara Therapeutics, Inc. 15.93 15.79 to 16.13
Cardlytics, Inc. 96.45 95.42 to 97.28
CarGurus, Inc. 32.81 31.79 to 32.95
Casella Waste Systems, Inc. 79.66 78.33 to 80.98
Castor Maritime Inc. 2.55 2.53 to 2.67
Catabasis Pharmaceuticals, Inc. 8.54 8.46 to 9.21
Catalyst Biosciences, Inc. 4.74 4.73 to 4.95
Cathay General Bancorp 40.94 40.07 to 41.05
CB Financial Services, Inc. 23.48 23.14 to 23.48
CBM Bancorp, Inc. 16.29 16.05 to 16.30
CBTX, Inc. 26.79 26.71 to 27.19
CDK Global, Inc. 43.76 43.05 to 43.94
Celldex Therapeutics, Inc. 55.21 54.65 to 56.14
Cellect Biotechnology Ltd. 18.96 18.58 to 22.48
Celsius Holdings, Inc. 98.65 96.51 to 101.50
Cemtrex Inc. 1.93 1.93 to 1.93
Centennial Resource Development, Inc. 5.82 5.74 to 6.01
Central Federal Corporation 19.65 19.65 to 20.00
Central Garden & Pet Company 46.67 46.49 to 47.95
Central Garden & Pet Company 42.14 42.04 to 43.10
Century Aluminum Company 13.69 13.38 to 13.92
Century Bancorp, Inc. 114.75 114.40 to 114.94
Century Casinos, Inc. 13.47 13.31 to 13.64
Cerecor Inc. 2.93 2.90 to 2.98
Cerus Corporation 6.58 6.56 to 6.70
Champions Oncology, Inc. 10.46 10.34 to 10.51
Charles & Colvard Ltd. 2.98 2.90 to 3.04
Chart Industries, Inc. 199.46 198.99 to 206.29
ChaSerg Technology Acquisition Corp. 10.00 9.97 to 10.06
Check-Cap Ltd. 0.18 0.18 to 0.22
Checkpoint Therapeutics, Inc. 3.37 3.28 to 3.56
ChemoCentryx, Inc. 18.20 17.72 to 18.41
Chicken Soup for the Soul Entertainment, Inc. 27.90 27.90 to 28.19
Children's Place, Inc. (The) 83.18 83.03 to 86.17
Chimerix, Inc. 6.67 6.64 to 7.08
China Finance Online Co. Limited 5.04 4.98 to 5.30
CHS Inc 30.55 30.27 to 30.69
Churchill Downs, Incorporated 240.39 236.37 to 241.11
Chuy's Holdings, Inc. 33.22 32.75 to 34.04
Cidara Therapeutics, Inc. 2.24 2.23 to 2.30
CIM Commercial Trust Corporation 8.03 8.03 to 8.20
CIM Commercial Trust Corporation 27.00 26.79 to 27.00
Cinedigm Corp 2.63 2.43 to 2.65
Cintas Corporation 401.47 397.82 to 402.42
Cirrus Logic, Inc. 85.61 85.07 to 86.17
Citius Pharmaceuticals, Inc. 2.09 2.09 to 2.20
Citius Pharmaceuticals, Inc. 0.85 0.85 to 0.85
Citizens & Northern Corp 24.98 24.93 to 25.12
Citrix Systems, Inc. 110.19 109.98 to 111.88
City Holding Company 75.86 75.16 to 76.50
Civista Bancshares, Inc. 23.08 22.94 to 23.22
Clean Energy Fuels Corp. 8.16 8.13 to 8.37
Clearfield, Inc. 45.78 44.91 to 46.28
Clearside Biomedical, Inc. 6.84 6.70 to 7.30
Cleveland BioLabs, Inc. 3.17 3.11 to 3.52
Clovis Oncology, Inc. 4.67 4.63 to 4.80
CME Group Inc. 198.01 192.83 to 198.54
Coastal Financial Corporation 31.63 29.90 to 31.63
Codorus Valley Bancorp, Inc 22.35 21.70 to 22.50
Cognizant Technology Solutions Corporation 77.62 76.75 to 78.06
Coherent, Inc. 255.98 252.58 to 256.26
Coherus BioSciences, Inc. 17.73 17.30 to 17.89
Collegium Pharmaceutical, Inc. 20.44 20.20 to 20.72
Columbia Banking System, Inc. 37.08 35.63 to 37.28
Columbia Financial, Inc. 18.23 18.12 to 18.36
Columbus McKinnon Corporation 45.84 44.94 to 46.12
Communications Systems, Inc. 9.73 9.33 to 10.20
Comtech Telecommunications Corp. 25.74 25.52 to 26.09
Concrete Pumping Holdings, Inc. 8.81 8.52 to 8.90
CONMED Corporation 129.77 128.86 to 130.72
ConnectOne Bancorp, Inc. 29.42 29.37 to 29.95
Conn's, Inc. 24.35 23.81 to 24.65
Consumer Portfolio Services, Inc. 5.77 5.58 to 5.85
ContraFect Corporation 4.01 3.94 to 4.04
Copart, Inc. 147.81 144.80 to 148.05
Core-Mark Holding Company, Inc. 45.65 45.01 to 46.24
Cornerstone OnDemand, Inc. 57.27 57.27 to 57.36
CorVel Corp. 186.70 185.35 to 188.32
Corvus Pharmaceuticals, Inc. 6.80 6.65 to 7.36
CoStar Group, Inc. 88.34 87.14 to 88.60
Costco Wholesale Corporation 467.75 455.00 to 468.72
Coupa Software Incorporated 248.19 241.26 to 248.35
Cowen Inc. 28.70 28.55 to 28.80
CRA International,Inc. 97.10 96.08 to 97.95
Cracker Barrel Old Country Store, Inc. 144.94 142.84 to 148.00
Creative Realities, Inc. 0.25 0.25 to 0.25
Credit Suisse AG 5.32 5.27 to 5.33
Crocs, Inc. 156.30 154.53 to 160.99
Cross Country Healthcare, Inc. 21.39 20.93 to 21.47
CryoPort, Inc. 69.12 67.33 to 69.49
CSI Compressco LP 1.55 1.50 to 1.60
Cue Biopharma, Inc. 14.50 14.26 to 15.21
Cumulus Media Inc. 11.78 10.80 to 11.97
CVB Financial Corporation 19.77 19.52 to 19.89
CyberArk Software Ltd. 168.66 166.60 to 170.16
Cyclacel Pharmaceuticals, Inc. 8.02 8.02 to 8.02
Cytokinetics, Incorporated 33.13 33.13 to 34.09
CytomX Therapeutics, Inc. 5.26 5.23 to 5.45
Dare Bioscience, Inc. 1.73 1.72 to 1.77
DarioHealth Corp. 13.88 13.50 to 14.35
Data I/O Corporation 6.91 6.53 to 6.98
Dave & Buster's Entertainment, Inc. 41.58 40.55 to 42.27
Dawson Geophysical Company 2.36 2.34 to 2.46
DD3 Acquisition Corp. 9.93 9.92 to 9.93
DD3 Acquisition Corp. 10.48 10.48 to 10.48
DD3 Acquisition Corp. 1.20 1.12 to 1.20
Deciphera Pharmaceuticals, Inc. 32.79 31.78 to 33.23
Del Taco Restaurants, Inc. 8.85 8.71 to 8.94
Denny's Corporation 16.50 16.23 to 16.72
DexCom, Inc. 560.74 558.00 to 572.04
Diamondback Energy, Inc. 88.72 86.75 to 90.87
Digimarc Corporation 36.32 34.77 to 36.72
Digital Turbine, Inc. 73.86 70.92 to 74.40
Discovery, Inc. 56.11 55.50 to 60.95
DLH Holdings Corp. 13.17 12.98 to 13.60
Domo, Inc. 84.56 83.33 to 85.71
Dorchester Minerals, L.P. 18.00 17.90 to 18.23
Dorman Products, Inc. 96.63 96.61 to 98.03
Dropbox, Inc. 31.54 30.93 to 31.55
DSP Group, Inc. 21.78 21.77 to 21.82
DURECT Corporation 1.37 1.25 to 1.41
DXP Enterprises, Inc. 29.06 28.34 to 29.41
Dynatronics Corporation 1.57 1.47 to 1.60
Dynavax Technologies Corporation 19.83 18.90 to 20.27
E.W. Scripps Company (The) 18.03 17.50 to 18.18
Eagle Pharmaceuticals, Inc. 54.11 52.95 to 55.27
East West Bancorp, Inc. 75.20 73.40 to 75.34
Eastside Distilling, Inc. 3.04 2.81 to 3.05
Eaton Vance NextShares Trust II 99.96 99.96 to 99.96
Echo Global Logistics, Inc. 47.73 47.71 to 47.98
EchoStar Corporation 25.97 25.91 to 26.31
EDAP TMS S.A. 6.23 6.19 to 6.36
EdtechX Holdings Acquisition Corp. 9.98 9.96 to 9.98
EdtechX Holdings Acquisition Corp. 10.20 10.20 to 10.23
EdtechX Holdings Acquisition Corp. 0.53 0.53 to 0.53
Ekso Bionics Holdings, Inc. 4.69 4.60 to 4.94
Elbit Systems Ltd. 147.21 146.59 to 148.03
Electrameccanica Vehicles Corp. Ltd. 3.54 3.44 to 3.55
electroCore, Inc. 1.16 1.04 to 1.16
Electro-Sensors, Inc. 5.32 5.24 to 5.58
Eloxx Pharmaceuticals, Inc. 1.81 1.77 to 1.85
Encore Wire Corporation 97.29 93.02 to 97.89
Endo International plc 3.25 3.12 to 3.42
ENGlobal Corporation 2.28 2.18 to 2.55
Entasis Therapeutics Holdings Inc. 3.77 3.68 to 3.83
Entegris, Inc. 132.46 131.60 to 133.61
Entera Bio Ltd. 4.81 4.75 to 4.85
Enterprise Bancorp Inc 34.10 33.35 to 34.25
Enterprise Financial Services Corporation 44.92 44.39 to 45.12
Epsilon Energy Ltd. 5.42 5.10 to 5.45
Equillium, Inc. 6.91 6.65 to 6.94
Equity Bancshares, Inc. 33.67 33.00 to 33.90
Erie Indemnity Company 180.96 180.50 to 183.48
Esquire Financial Holdings, Inc. 27.15 26.90 to 27.45
Etsy, Inc. 222.85 218.38 to 223.97
EuroDry Ltd. 31.04 30.37 to 31.05
Euroseas Ltd. 35.45 33.14 to 37.34
Everbridge, Inc. 162.61 160.23 to 163.18
Everspin Technologies, Inc. 6.86 6.70 to 6.92
Evoke Pharma, Inc. 1.35 1.24 to 1.35
Exelixis, Inc. 20.35 20.19 to 20.49
EXFO Inc 6.24 6.24 to 6.25
ExlService Holdings, Inc. 123.94 119.54 to 126.06
eXp World Holdings, Inc. 49.73 47.71 to 50.50
Expedia Group, Inc. 171.99 166.01 to 172.55
Exponent, Inc. 119.55 117.35 to 120.14
Extraction Oil & Gas, Inc. 54.16 53.19 to 54.65
Eyegate Pharmaceuticals, Inc. 1.91 1.87 to 2.04
EyePoint Pharmaceuticals, Inc. 11.72 11.15 to 12.20
EZCORP, Inc. 7.66 7.53 to 7.71
Falcon Minerals Corporation 4.69 4.55 to 4.76
Falcon Minerals Corporation 0.11 0.08 to 0.13
Farmer Brothers Company 8.83 8.74 to 9.06
Farmers National Banc Corp. 15.43 15.29 to 15.59
Fennec Pharmaceuticals Inc. 9.39 8.96 to 9.55
Ferroglobe PLC 8.77 8.20 to 8.78
FFBW, Inc. 11.93 11.89 to 11.94
Fifth Third Bancorp 41.51 40.22 to 41.60
Fifth Third Bancorp 28.81 28.62 to 28.91
First Bancorp 42.30 41.37 to 42.59
First Bancorp, Inc (ME) 29.23 28.41 to 29.54
First Bank 13.50 13.26 to 13.75
First Busey Corporation 24.16 23.67 to 24.25
First Business Financial Services, Inc. 28.38 28.10 to 28.51
First Community Bankshares, Inc. 31.10 30.42 to 31.22
First Financial Corporation Indiana 40.78 40.40 to 41.20
First Foundation Inc. 25.76 25.04 to 25.87
First Guaranty Bancshares, Inc. 19.43 19.05 to 19.50
First Hawaiian, Inc. 28.64 28.30 to 29.02
First Internet Bancorp 30.01 29.15 to 30.34
First Merchants Corporation 40.46 40.17 to 40.80
First Mid-Illinois Bancshares, Inc. 40.42 39.44 to 41.08
First Midwest Bancorp, Inc. 18.49 18.33 to 18.64
First Trust Alternative Absolute Return Strategy ETF 29.93 29.64 to 30.06
First Trust BuyWrite Income ETF 21.72 21.62 to 21.73
First Trust Cloud Computing ETF 110.50 109.54 to 110.65
First Trust Dorsey Wright Momentum & Dividend ETF 31.67 31.63 to 31.72
First Trust Global Tactical Commodity Strategy Fund 23.96 23.76 to 24.03
First Trust India Nifty 50 Equal Weight ETF 50.11 50.00 to 50.27
First Trust Japan AlphaDEX Fund 55.54 55.49 to 55.61
First Trust Large Cap Growth AlphaDEX Fund 117.33 116.72 to 117.36
First Trust Mid Cap Growth AlphaDEX Fund 74.98 74.83 to 75.30
First Trust Multi Cap Growth AlphaDEX Fund 123.36 123.36 to 123.56
First Trust NASDAQ ABA Community Bank Index Fund 54.77 53.96 to 54.97
First Trust Nasdaq Bank ETF 32.28 31.87 to 32.40
First Trust Nasdaq Oil & Gas ETF 18.03 17.83 to 18.15
First Trust Nasdaq Semiconductor ETF 71.32 70.90 to 71.70
First Trust RiverFront Dynamic Asia Pacific ETF 58.36 57.80 to 58.36
First Trust Small Cap Core AlphaDEX Fund 92.11 91.80 to 92.54
First Trust Small Cap Growth AlphaDEX Fund 72.86 72.58 to 73.23
First Trust SSI Strategic Convertible Securities ETF 52.14 51.97 to 52.20
First United Corporation 18.44 18.24 to 18.44
First Western Financial, Inc. 28.87 28.87 to 29.00
FirstCash, Inc. 87.71 87.59 to 88.37
FirstService Corporation 191.02 188.25 to 191.21
Five Star Senior Living Inc. 4.53 4.11 to 4.59
Five9, Inc. 172.25 168.77 to 172.87
Flex Ltd. 19.04 18.59 to 19.11
Flexion Therapeutics, Inc. 6.13 6.01 to 6.64
FlexShopper, Inc. 3.56 3.48 to 3.82
FNCB Bancorp Inc. 8.06 8.01 to 8.12
FormFactor, Inc. 40.36 40.17 to 40.60
Formula Systems (1985) Ltd. 102.62 100.79 to 102.62
Forrester Research, Inc. 50.27 49.46 to 50.38
Fortinet, Inc. 311.90 307.12 to 312.83
Fortress Biotech, Inc. 3.54 3.45 to 3.57
Fortress Biotech, Inc. 25.68 25.55 to 25.88
Forward Air Corporation 86.71 85.88 to 87.42
Fossil Group, Inc. 13.36 12.83 to 13.43
Fox Factory Holding Corp. 148.48 148.40 to 153.01
Freshpet, Inc. 149.28 146.41 to 150.43
FS Bancorp, Inc. 34.21 33.98 to 34.61
FuelCell Energy, Inc. 6.97 6.95 to 7.24
Full House Resorts, Inc. 9.21 8.64 to 9.36
Funko, Inc. 19.27 18.71 to 19.40
G1 Therapeutics, Inc. 15.10 14.97 to 15.40
Galectin Therapeutics Inc. 4.15 3.90 to 4.24
Genocea Biosciences, Inc. 2.09 2.07 to 2.16
Gentex Corporation 33.20 32.71 to 33.23
German American Bancorp, Inc. 37.80 36.70 to 38.02
Gevo, Inc. 6.59 6.45 to 6.80
Glacier Bancorp, Inc. 52.45 51.26 to 52.62
Glen Burnie Bancorp 12.14 11.95 to 12.37
Global Indemnity Limited 27.69 26.80 to 27.99
Global Indemnity Limited 26.47 26.40 to 26.47
Global X Millennials Thematic ETF 45.00 44.51 to 45.13
Global X Robotics & Artificial Intelligence ETF 38.77 38.66 to 38.93
Globus Maritime Limited 3.14 3.01 to 3.28
GlycoMimetics, Inc. 2.29 2.22 to 2.39
Golar LNG Limited 11.63 11.39 to 11.77
Golden Entertainment, Inc. 49.93 47.85 to 50.32
Golub Capital BDC, Inc. 15.57 15.51 to 15.61
Good Times Restaurants Inc. 5.35 5.23 to 5.50
Goosehead Insurance, Inc. 160.35 157.34 to 163.61
GoPro, Inc. 9.78 9.52 to 9.84
Gossamer Bio, Inc. 11.87 11.59 to 12.25
Great Lakes Dredge & Dock Corporation 15.40 15.13 to 15.49
Great Southern Bancorp, Inc. 53.97 53.95 to 54.86
Green Plains Partners LP 13.33 13.26 to 13.35
Greene County Bancorp, Inc. 36.67 35.65 to 37.62
GreenSky, Inc. 11.49 11.43 to 11.53
Grifols, S.A. 15.29 15.15 to 15.35
Gritstone Oncology, Inc. 11.35 11.20 to 12.01
Groupon, Inc. 24.13 23.33 to 24.30
GSE Systems, Inc. 1.41 1.37 to 1.45
GTY Technology Holdings, Inc. 7.56 7.53 to 7.94
Guaranty Bancshares, Inc. 36.24 33.61 to 37.00
Guardant Health, Inc. 128.40 126.40 to 129.31
Gulf Resources, Inc. 4.68 4.51 to 4.68
Gulfport Energy Corporation 81.00 78.52 to 81.86
GWG Holdings, Inc 9.74 9.51 to 9.80
Gyrodyne , LLC 13.50 13.24 to 13.50
H&E Equipment Services, Inc. 35.34 34.90 to 36.29
Hamilton Lane Incorporated 88.50 85.92 to 89.85
Hancock Jaffe Laboratories, Inc. 9.95 9.49 to 10.30
Hancock Jaffe Laboratories, Inc. 0.40 0.40 to 0.49
Hancock Whitney Corporation 45.36 44.33 to 45.75
Hanmi Financial Corporation 19.22 18.82 to 19.34
Hawaiian Holdings, Inc. 22.03 21.54 to 22.24
Haymaker Acquisition Corp. 9.70 9.69 to 9.70
Haymaker Acquisition Corp. 9.90 9.86 to 9.90
Haymaker Acquisition Corp. 0.85 0.85 to 0.85
HealthEquity, Inc. 66.10 64.49 to 66.75
Heartland Financial USA, Inc. 47.45 46.12 to 48.14
Heidrick & Struggles International, Inc. 43.98 43.11 to 44.36
Helius Medical Technologies, Inc. 14.85 14.73 to 15.00
Hemisphere Media Group, Inc. 12.81 12.40 to 12.95
Henry Schein, Inc. 78.10 77.27 to 78.29
Heritage Commerce Corp 11.49 11.48 to 11.62
Heritage Financial Corporation 25.15 24.72 to 25.35
Heritage-Crystal Clean, Inc. 29.17 28.48 to 29.28
Heron Therapeutics, Inc. 12.59 12.47 to 12.79
Hexindai Inc. 1.85 1.71 to 1.90
HF Foods Group Inc. 5.97 5.96 to 6.09
Hingham Institution for Savings 345.28 337.56 to 345.28
HMN Financial, Inc. 23.49 23.03 to 23.49
Hollysys Automation Technologies, Ltd. 20.87 20.23 to 20.90
Home Bancorp, Inc. 38.09 38.07 to 38.32
Home BancShares, Inc. 22.74 22.19 to 22.88
Home Federal Bancorp, Inc. of Louisiana 18.52 18.52 to 18.52
Homology Medicines, Inc. 8.64 8.61 to 8.90
Hope Bancorp, Inc. 13.99 13.81 to 14.07
Horizon Pharma plc 110.37 108.64 to 110.86
Hostess Brands, Inc. 17.11 17.07 to 17.43
Hostess Brands, Inc. 2.88 2.86 to 3.01
Houghton Mifflin Harcourt Company 13.52 13.49 to 13.80
Hovnanian Enterprises Inc 17.85 17.85 to 17.95
Howard Bancorp, Inc. 19.70 19.26 to 19.80
Hub Group, Inc. 69.99 68.51 to 70.63
Hudson Technologies, Inc. 3.58 3.33 to 3.60
Huron Consulting Group Inc. 51.55 50.97 to 51.92
HV Bancorp, Inc. 21.38 21.38 to 21.38
IAC/InterActiveCorp 140.37 133.46 to 142.84
icad inc. 11.89 11.54 to 11.97
ICC Holdings, Inc. 16.75 16.75 to 16.75
Ichor Holdings 44.43 44.03 to 45.12
iClick Interactive Asia Group Limited 5.91 5.64 to 6.20
ICON plc 283.04 279.02 to 283.55
ICU Medical, Inc. 242.81 241.69 to 244.56
Ideal Power Inc. 16.15 15.77 to 16.47
Identiv, Inc. 19.81 19.46 to 21.18
Idera Pharmaceuticals, Inc. 1.11 1.07 to 1.11
IDEXX Laboratories, Inc. 679.64 671.34 to 684.21
IF Bancorp, Inc. 22.99 22.85 to 22.99
IHS Markit Ltd. 124.57 123.32 to 124.85
Ikonics Corporation 28.65 26.28 to 28.93
ImmuCell Corporation 9.69 9.69 to 10.10
ImmunoGen, Inc. 5.90 5.90 to 6.12
Immuron Limited 4.55 4.11 to 5.20
Immuron Limited 1.06 1.05 to 1.13
Impinj, Inc. 61.40 60.75 to 61.89
Independent Bank Corp. 73.92 72.98 to 75.05
Independent Bank Corporation 21.16 19.75 to 21.26
Independent Bank Group, Inc 68.77 67.29 to 69.20
Infinity Pharmaceuticals, Inc. 3.55 3.52 to 3.72
Innodata Inc. 9.60 8.61 to 9.65
Innoviva, Inc. 16.18 16.08 to 16.51
Insignia Systems, Inc. 8.48 8.27 to 8.48
Insteel Industries, Inc. 37.68 36.25 to 37.99
Integra LifeSciences Holdings Corporation 72.18 71.62 to 72.71
Intercept Pharmaceuticals, Inc. 16.06 15.89 to 16.51
Interface, Inc. 14.56 14.41 to 14.75
Intra-Cellular Therapies Inc. 36.75 36.23 to 37.70
Intuit Inc. 577.92 570.34 to 579.17
Invesco DWA Consumer Cyclicals Momentum ETF 91.73 91.55 to 92.05
Invesco DWA Energy Momentum ETF 28.92 28.31 to 29.23
Invesco DWA Financial Momentum ETF 54.08 53.51 to 54.25
Invesco DWA Healthcare Momentum ETF 171.10 170.49 to 172.52
Invesco DWA Momentum ETF 94.15 93.47 to 94.27
Invesco DWA SmallCap Momentum ETF 88.52 88.32 to 89.28
Invesco DWA Tactical Multi-Asset Income ETF 9.84 9.82 to 9.84
Invesco DWA Technology Momentum ETF 160.81 158.81 to 160.84
Invesco FTSE RAFI US 1500 Small-Mid ETF 185.04 183.60 to 185.26
Invesco KBW Bank ETF 66.89 66.19 to 67.24
Invesco KBW Regional Banking ETF 59.60 58.97 to 59.75
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 20.81 20.62 to 20.83
Invesco S&P SmallCap Consumer Discretionary ETF 112.21 111.39 to 112.27
Invesco S&P SmallCap Energy ETF 7.16 7.06 to 7.23
Investors Bancorp, Inc. 14.63 14.46 to 14.78
Investors Title Company 188.57 187.30 to 188.57
InVivo Therapeutics Holdings Corp. 0.67 0.65 to 0.68
Iovance Biotherapeutics, Inc. 24.96 24.44 to 25.66
iRhythm Technologies, Inc. 58.41 57.57 to 61.42
Ironwood Pharmaceuticals, Inc. 13.45 12.88 to 13.49
iShares Commodities Select Strategy ETF 35.44 35.16 to 35.45
iShares Fallen Angels USD Bond ETF 30.32 30.27 to 30.34
iShares MSCI New Zealand ETF 63.46 63.21 to 63.46
iShares MSCI Qatar ETF 19.87 19.70 to 19.88
iShares PHLX SOX Semiconductor Sector Index Fund 472.80 469.00 to 473.81
iShares S&P Emerging Markets Infrastructure Index Fund 24.98 24.88 to 25.03
iShares S&P India Nifty 50 Index Fund 52.68 52.61 to 52.81
Itamar Medical Ltd. 30.29 30.17 to 30.33
J. W. Mays, Inc. 35.50 35.50 to 37.50
j2 Global, Inc. 141.59 140.23 to 142.21
Jaguar Health, Inc. 2.24 2.23 to 2.40
Jazz Pharmaceuticals plc 135.35 133.89 to 138.64
Jerash Holdings (US), Inc. 7.87 7.56 to 8.23
JetBlue Airways Corporation 16.05 15.67 to 16.17
Jewett-Cameron Trading Company 12.00 12.00 to 12.48
Jounce Therapeutics, Inc. 8.19 8.17 to 8.70
Karyopharm Therapeutics Inc. 6.26 6.18 to 6.49
Kazia Therapeutics Limited 11.21 11.12 to 11.50
KemPharm, Inc. 9.10 9.05 to 9.37
Kewaunee Scientific Corporation 13.23 13.01 to 13.23
Kezar Life Sciences, Inc. 8.92 8.66 to 9.39
Kforce, Inc. 62.23 61.58 to 63.07
Kimball Electronics, Inc. 26.14 25.81 to 26.41
Kindred Biosciences, Inc. 9.25 9.24 to 9.26
KLA-Tencor Corporation 369.53 366.79 to 370.65
Kodiak Sciences Inc 102.00 100.21 to 105.55
Kornit Digital Ltd. 160.91 155.66 to 162.25
Kura Oncology, Inc. 20.25 19.95 to 20.43
Lakeland Bancorp, Inc. 17.27 16.98 to 17.46
Lakeland Financial Corporation 66.83 65.55 to 67.18
Lam Research Corporation 612.48 601.31 to 613.80
Lamar Advertising Company 117.42 117.29 to 118.88
Landmark Infrastructure Partners LP 16.50 16.48 to 16.52
Landmark Infrastructure Partners LP 25.26 25.25 to 25.32
Landmark Infrastructure Partners LP 25.40 25.40 to 25.58
Lantheus Holdings, Inc. 26.97 26.13 to 27.17
Lattice Semiconductor Corporation 68.10 67.46 to 68.55
Laureate Education, Inc. 17.24 17.22 to 17.60
LEAP THERAPEUTICS, INC. 3.57 3.26 to 3.88
Legg Mason Small-Cap Quality Value ETF 37.40 37.22 to 37.48
Level One Bancorp, Inc. 29.01 28.32 to 29.34
Lexicon Pharmaceuticals, Inc. 4.94 4.92 to 5.31
Liberty Global plc 29.71 29.47 to 29.93
Liberty Global plc 30.00 29.70 to 30.00
Liberty Global plc 29.72 29.41 to 29.89
Liberty Media Corporation 27.16 27.00 to 27.39
Liberty Media Corporation 26.62 26.41 to 26.89
Liberty Media Corporation 46.58 46.42 to 47.27
Liberty Media Corporation 50.58 50.15 to 51.16
Liberty Media Corporation 50.43 50.43 to 50.43
Liberty TripAdvisor Holdings, Inc. 28.45 28.45 to 28.45
Lifetime Brands, Inc. 18.48 17.77 to 18.79
Lifeway Foods, Inc. 5.78 5.67 to 5.87
Ligand Pharmaceuticals Incorporated 139.18 139.15 to 143.49
LightPath Technologies, Inc. 2.32 2.30 to 2.38
Limestone Bancorp, Inc. 17.78 17.55 to 17.81
Lincoln Educational Services Corporation 6.30 6.12 to 6.31
Liquidia Technologies, Inc. 2.87 2.74 to 2.96
Littelfuse, Inc. 282.36 271.40 to 283.00
Live Oak Bancshares, Inc. 60.01 57.72 to 60.28
Live Ventures Incorporated 39.15 36.74 to 41.30
LKQ Corporation 52.31 51.63 to 52.47
LogicBio Therapeutics, Inc. 5.09 4.49 to 5.15
Loncar Cancer Immunotherapy ETF 31.00 30.91 to 31.06
Loop Industries, Inc. 11.96 11.64 to 12.20
Loral Space and Communications, Inc. 43.46 38.97 to 43.61
LPL Financial Holdings Inc. 155.64 151.98 to 158.15
lululemon athletica inc. 432.61 424.07 to 433.61
Luther Burbank Corporation 12.99 12.93 to 13.04
Mackinac Financial Corporation 21.50 21.07 to 21.78
MACOM Technology Solutions Holdings, Inc. 67.41 65.76 to 67.55
Madrigal Pharmaceuticals, Inc. 84.89 84.07 to 89.48
Magenta Therapeutics, Inc. 7.47 7.40 to 7.65
Magic Software Enterprises Ltd. 20.69 20.30 to 20.69
Magyar Bancorp, Inc. 10.99 10.95 to 11.03
Maiden Holdings, Ltd. 3.24 3.17 to 3.27
MakeMyTrip Limited 26.30 25.78 to 27.22
Manhattan Bridge Capital, Inc 6.93 6.84 to 6.99
Mannatech, Incorporated 36.00 35.50 to 36.98
MannKind Corporation 4.68 4.64 to 4.85
Marin Software Incorporated 10.21 8.22 to 11.42
Marine Petroleum Trust 4.30 4.30 to 4.50
Marinus Pharmaceuticals, Inc. 12.02 12.02 to 12.48
Marlin Business Services Corp. 22.20 22.11 to 22.46
Marriott International 152.51 149.06 to 152.75
Marrone Bio Innovations, Inc. 0.99 0.96 to 1.01
Marvell Technology Group Ltd. 63.61 62.63 to 63.95
Masimo Corporation 283.55 281.72 to 288.27
Match Group, Inc. 160.91 153.12 to 161.36
Matthews International Corporation 34.54 34.39 to 35.02
Maxim Integrated Products, Inc. 103.14 102.59 to 105.58
McGrath RentCorp 72.24 71.74 to 72.80
Medigus Ltd. 1.55 1.54 to 1.60
Medigus Ltd. 0.49 0.49 to 0.52
Medpace Holdings, Inc. 198.21 192.17 to 199.04
MEI Pharma, Inc. 2.92 2.86 to 2.95
MeiraGTx Holdings plc 13.37 13.37 to 13.86
Mercantil Bank Holding Corporation 22.68 20.90 to 23.19
Mercantile Bank Corporation 31.27 30.58 to 31.41
Mercer International Inc. 12.21 12.05 to 12.42
Merchants Bancorp 37.10 37.05 to 38.14
Meridian Bancorp, Inc. 20.23 20.04 to 20.55
Merit Medical Systems, Inc. 72.26 72.23 to 73.33
Mesa Air Group, Inc. 7.93 7.81 to 8.03
Mesa Laboratories, Inc. 319.16 316.59 to 324.24
Meta Financial Group, Inc. 51.61 49.77 to 52.00
Methanex Corporation 45.34 44.09 to 45.97
MGP Ingredients, Inc. 65.55 63.90 to 65.56
Microchip Technology Incorporated 165.30 163.55 to 165.69
Micron Technology, Inc. 74.05 73.07 to 74.50
Mid Penn Bancorp 26.88 26.72 to 27.27
Midatech Pharma PLC 1.86 1.85 to 1.88
Minerva Neurosciences, Inc 2.04 1.74 to 2.08
MISONIX, Inc. 25.86 25.81 to 26.04
Mitcham Industries, Inc. 25.39 25.39 to 25.41
MKS Instruments, Inc. 153.35 151.72 to 154.40
Moderna, Inc. 430.14 426.61 to 453.61
Mogo Finance Technology Inc. 5.23 4.53 to 5.30
Molecular Templates, Inc. 7.60 6.78 to 7.85
Monarch Casino & Resort, Inc. 67.58 66.01 to 67.73
MongoDB, Inc. 508.04 500.03 to 512.80
Monolithic Power Systems, Inc. 517.92 512.21 to 521.40
Monro, Inc. 60.24 60.23 to 61.49
Morningstar, Inc. 278.65 276.53 to 280.63
Motorcar Parts of America, Inc. 19.40 19.22 to 19.83
Mr. Cooper Group Inc. 40.36 39.96 to 40.68
MTBC, Inc. 29.73 29.59 to 29.93
Mudrick Capital Acquisition Corporation 9.92 9.90 to 9.94
Mudrick Capital Acquisition Corporation 10.22 10.20 to 10.22
MVB Financial Corp. 40.92 39.95 to 40.95
My Size, Inc. 1.40 1.36 to 1.52
Nabriva Therapeutics plc 1.18 1.16 to 1.21
NAPCO Security Technologies, Inc. 44.20 43.23 to 44.89
Nasdaq, Inc. 196.78 194.39 to 197.13
Natera, Inc. 118.12 116.10 to 123.28
National Beverage Corp. 51.96 51.81 to 52.86
National CineMedia, Inc. 3.43 3.27 to 3.48
National Energy Services Reunited Corp. 11.98 11.77 to 12.05
National Energy Services Reunited Corp. 2.04 2.04 to 2.08
National Security Group, Inc. 10.36 10.36 to 10.36
National Vision Holdings, Inc. 60.70 59.40 to 60.76
National Western Life Group, Inc. 214.50 213.00 to 216.61
Natural Health Trends Corp. 7.21 7.05 to 7.24
NBT Bancorp Inc. 35.09 34.62 to 35.37
NCS Multistage Holdings, Inc. 27.01 27.01 to 27.01
Nektar Therapeutics 18.51 18.01 to 18.67
Neonode Inc. 8.20 7.93 to 8.25
Net 1 UEPS Technologies, Inc. 4.69 4.57 to 4.75
NetApp, Inc. 93.64 92.16 to 93.79
Netflix, Inc. 592.39 583.64 to 592.98
NetScout Systems, Inc. 27.38 26.89 to 27.48
NeuroMetrix, Inc. 11.57 10.86 to 11.65
New York Mortgage Trust, Inc. 25.46 25.43 to 25.54
Newmark Group, Inc. 14.24 13.88 to 14.46
News Corporation 24.14 23.55 to 24.25
News Corporation 24.37 23.75 to 24.50
Newtek Business Services Corp. 26.00 26.00 to 26.00
Nexstar Media Group, Inc. 158.30 152.51 to 159.74
Nicholas Financial, Inc. 12.08 12.00 to 12.13
Noodles & Company 12.88 12.57 to 13.00
Nordson Corporation 243.89 243.33 to 245.19
Northeast Bancorp 34.00 33.45 to 34.94
Northfield Bancorp, Inc. 17.06 16.99 to 17.26
Northrim BanCorp Inc 41.69 40.68 to 42.05
Northwest Bancshares, Inc. 12.94 12.81 to 13.04
Norwegian Cruise Line Holdings Ltd. 28.10 27.20 to 28.25
Nova Measuring Instruments Ltd. 109.62 108.00 to 110.29
Novanta Inc. 167.61 166.29 to 168.56
Novavax, Inc. 248.16 246.25 to 257.30
Nuance Communications, Inc. 55.22 55.15 to 55.24
Nutanix, Inc. 41.81 41.56 to 42.35
NuVasive, Inc. 63.16 62.34 to 63.74
NXP Semiconductors N.V. 216.67 214.03 to 218.02
Oak Valley Bancorp (CA) 17.71 17.60 to 17.89
ObsEva SA 3.15 3.09 to 3.23
Ocean Bio-Chem, Inc. 9.74 9.45 to 9.87
Oconee Federal Financial Corp. 23.99 23.99 to 23.99
Odyssey Marine Exploration, Inc. 6.90 6.44 to 7.00
Old Dominion Freight Line, Inc. 302.97 297.40 to 303.19
Old National Bancorp 16.55 16.41 to 16.67
Old Point Financial Corporation 21.67 21.15 to 22.43
Old Second Bancorp, Inc. 12.37 11.98 to 12.41
Omega Flex, Inc. 146.32 144.34 to 149.96
Omeros Corporation 15.88 15.80 to 16.30
ON Semiconductor Corporation 49.29 48.87 to 49.65
OP Bancorp 10.09 9.90 to 10.12
Opiant Pharmaceuticals, Inc. 25.20 24.67 to 26.00
Opko Health, Inc. 3.75 3.75 to 3.84
Optibase Ltd. 10.92 10.92 to 10.92
Optical Cable Corporation 3.84 3.65 to 3.84
OptimizeRx Corporation 78.12 77.39 to 81.00
OptimumBank Holdings, Inc. 5.00 5.00 to 5.27
OptiNose, Inc. 2.97 2.92 to 3.07
Oramed Pharmaceuticals Inc. 22.69 21.85 to 23.91
ORBCOMM Inc. 11.49 11.48 to 11.53
O'Reilly Automotive, Inc. 625.54 620.00 to 627.19
Origin Bancorp, Inc. 41.49 41.10 to 42.20
Ossen Innovation Co., Ltd. 5.05 5.04 to 5.06
Otonomy, Inc. 1.76 1.73 to 1.87
Otter Tail Corporation 56.22 55.88 to 56.59
Overstock.com, Inc. 81.41 77.32 to 82.72
Oxford Lane Capital Corp. 25.02 24.95 to 25.05
P.A.M. Transportation Services, Inc. 45.96 45.28 to 46.88
Pacific City Financial Corporation 19.82 19.52 to 19.93
Pacific Mercantile Bancorp 9.36 9.28 to 9.42
Pacific Premier Bancorp Inc 40.05 39.47 to 40.61
Pacira Pharmaceuticals, Inc. 57.86 57.20 to 58.38
PacWest Bancorp 45.38 44.50 to 45.59
Papa John's International, Inc. 129.72 129.16 to 130.86
Papa Murphy's Holdings, Inc. 46.75 46.10 to 48.38
Parke Bancorp, Inc. 21.78 21.15 to 21.93
Patriot National Bancorp Inc. 10.07 10.00 to 10.29
Patterson-UTI Energy, Inc. 8.62 8.44 to 8.74
PAVmed Inc. 9.20 9.05 to 9.60
PAVmed Inc. 4.25 4.08 to 4.40
PAVmed Inc. 7.60 7.47 to 7.96
Paylocity Holding Corporation 297.60 294.13 to 298.63
PDC Energy, Inc. 46.99 46.21 to 47.46
PDF Solutions, Inc. 23.70 23.19 to 24.20
PDL Community Bancorp 14.41 14.34 to 14.63
Peapack-Gladstone Financial Corporation 33.24 33.13 to 33.47
Penn Virginia Corporation 23.44 22.52 to 23.70
Peoples Bancorp Inc. 31.23 30.95 to 31.40
People's United Financial, Inc. 16.73 16.56 to 16.88
Perficient, Inc. 123.06 120.27 to 123.31
Perma-Fix Environmental Services, Inc. 6.68 6.67 to 6.85
Perma-Pipe International Holdings, Inc. 7.80 7.66 to 7.98
Phio Pharmaceuticals Corp. 2.15 2.10 to 2.19
Pieris Pharmaceuticals, Inc. 5.62 5.45 to 6.15
Pilgrim's Pride Corporation 28.50 28.37 to 28.67
Pingtan Marine Enterprise Ltd. 0.84 0.72 to 0.89
Pintec Technology Holdings Limited 0.97 0.93 to 0.98
Playa Hotels & Resorts N.V. 8.07 7.67 to 8.09
Plug Power, Inc. 26.97 26.66 to 27.58
PLx Pharma Inc. 20.59 19.24 to 20.96
Popular, Inc. 76.17 74.89 to 76.81
Popular, Inc. 27.64 27.41 to 27.67
Popular, Inc. 27.99 27.59 to 27.99
PotlatchDeltic Corporation 53.51 53.11 to 54.17
Powell Industries, Inc. 25.05 24.88 to 25.82
Preferred Bank 65.91 64.42 to 66.40
Premier, Inc. 38.84 38.50 to 38.90
Principal U.S. Small-Cap Multi-Factor Index ETF 46.13 46.07 to 46.31
Priority Technology Holdings, Inc. 7.64 7.48 to 7.85
Pro-Dex, Inc. 26.00 26.00 to 27.10
Progress Software Corporation 53.10 49.25 to 53.86
Proofpoint, Inc. 175.90 175.79 to 175.99
ProQR Therapeutics N.V. 7.79 7.63 to 8.04
ProShares UltraPro Short QQQ 7.64 7.62 to 7.84
Prospect Capital Corporation 7.98 7.91 to 8.02
Prothena Corporation plc 75.32 74.29 to 78.86
Provention Bio, Inc. 6.60 6.54 to 6.80
Psychemedics Corporation 8.40 8.05 to 8.60
QAD Inc. 87.37 87.36 to 87.49
QAD Inc. 87.07 87.07 to 87.07
QCR Holdings, Inc. 51.43 51.33 to 52.10
Qualys, Inc. 119.23 118.27 to 120.75
Quanterix Corporation 52.99 51.77 to 53.51
Quidel Corporation 146.94 146.94 to 153.93
R1 RCM Inc. 21.33 21.21 to 21.64
Radcom Ltd. 11.10 10.81 to 11.23
Radware Ltd. 35.96 35.15 to 36.02
Ramaco Resources, Inc. 11.46 11.35 to 12.00
Rand Capital Corporation 16.65 16.65 to 16.75
Randolph Bancorp, Inc. 20.75 20.34 to 20.75
RBB Bancorp 25.13 24.88 to 25.20
RCI Hospitality Holdings, Inc. 69.78 69.47 to 71.95
RCM Technologies, Inc. 7.70 7.30 to 7.75
Reading International Inc 25.00 25.00 to 25.25
Reata Pharmaceuticals, Inc. 109.77 107.04 to 110.44
Red Robin Gourmet Burgers, Inc. 24.24 23.72 to 25.82
Red Rock Resorts, Inc. 50.72 50.00 to 51.30
Redfin Corporation 54.51 51.01 to 54.63
Regency Centers Corporation 68.30 67.90 to 68.65
REGENXBIO Inc. 42.32 42.22 to 43.49
Reliant Bancorp, Inc. 29.37 28.88 to 29.50
Renasant Corporation 35.26 34.18 to 35.59
Repligen Corporation 323.26 315.53 to 325.86
Replimune Group, Inc. 32.26 32.21 to 33.25
Republic Bancorp, Inc. 50.34 50.00 to 50.62
Research Frontiers Incorporated 2.71 2.49 to 2.72
Resonant Inc. 2.79 2.56 to 2.88
Revance Therapeutics, Inc. 29.14 28.97 to 29.85
ReWalk Robotics Ltd 2.01 1.97 to 2.78
Rhinebeck Bancorp, Inc. 10.87 10.69 to 10.87
Rhythm Pharmaceuticals, Inc. 12.99 12.96 to 13.45
Richardson Electronics, Ltd. 9.46 9.14 to 9.50
Rimini Street, Inc. 9.80 9.69 to 10.00
Riverview Financial Corporation 12.74 12.69 to 12.75
Rocky Brands, Inc. 49.80 48.98 to 50.05
Ross Stores, Inc. 115.99 114.62 to 116.21
RumbleOn, Inc. 35.90 34.36 to 36.32
Rush Enterprises, Inc. 44.92 43.45 to 45.14
Rush Enterprises, Inc. 45.59 45.10 to 45.81
Ruth's Hospitality Group, Inc. 21.33 20.45 to 21.46
Ryanair Holdings plc 114.43 112.68 to 114.78
S&W Seed Company 3.03 2.97 to 3.07
Sabre Corporation 12.20 11.83 to 12.24
Sage Therapeutics, Inc. 45.42 45.42 to 46.87
Salem Media Group, Inc. 3.07 2.99 to 3.14
Salisbury Bancorp, Inc. 51.95 51.84 to 52.00
Sandy Spring Bancorp, Inc. 43.30 42.75 to 43.55
Sapiens International Corporation N.V. 29.69 29.14 to 29.79
Sarepta Therapeutics, Inc. 90.57 90.01 to 91.80
ScanSource, Inc. 36.16 35.16 to 37.09
Scientific Games Corp 81.28 79.44 to 82.58
scPharmaceuticals Inc. 6.81 6.71 to 7.00
Seacoast Banking Corporation of Florida 32.76 31.91 to 33.18
Seanergy Maritime Holdings Corp 1.42 1.37 to 1.45
Seattle Genetics, Inc. 161.34 159.95 to 165.93
SecureWorks Corp. 21.12 20.01 to 24.00
Seelos Therapeutics, Inc. 2.09 2.07 to 2.19
Select Bancorp, Inc. 16.94 16.77 to 17.05
Select Interior Concepts, Inc. 14.41 14.40 to 14.45
Selecta Biosciences, Inc. 4.32 4.31 to 4.42
SELLAS Life Sciences Group, Inc. 10.02 9.99 to 10.31
Semtech Corporation 81.44 80.90 to 82.54
Seneca Foods Corp. 47.24 47.24 to 48.69
Senmiao Technology Limited 0.68 0.65 to 0.78
Sensus Healthcare, Inc. 3.96 3.53 to 4.17
Seres Therapeutics, Inc. 6.94 6.88 to 7.20
ServisFirst Bancshares, Inc. 77.05 76.40 to 77.35
SharpSpring, Inc. 17.10 17.09 to 17.10
Shenandoah Telecommunications Co 30.02 29.43 to 30.19
Shineco, Inc. 11.23 11.10 to 12.98
ShotSpotter, Inc. 36.77 36.19 to 37.44
SI-BONE, Inc. 23.42 23.23 to 24.19
Sierra Oncology, Inc. 22.45 21.25 to 22.45
Sierra Wireless, Inc. 16.02 15.93 to 16.41
SIGA Technologies Inc. 6.91 6.84 to 7.00
Sigma Labs, Inc. 0.22 0.22 to 0.22
SigmaTron International, Inc. 10.15 9.75 to 10.46
Silicon Motion Technology Corporation 75.07 74.08 to 75.60
Silvercrest Asset Management Group Inc. 15.94 15.71 to 15.95
Simmons First National Corporation 29.06 28.63 to 29.36
Sinclair Broadcast Group, Inc. 32.36 29.21 to 32.48
SkyWest, Inc. 50.07 48.54 to 50.36
Sleep Number Corporation 99.79 98.88 to 103.36
SLM Corporation 61.58 61.58 to 61.63
SMART Global Holdings, Inc. 48.60 48.27 to 49.17
SmartFinancial, Inc. 25.63 25.15 to 25.91
Social Reality, Inc. 5.70 5.53 to 5.82
Soleno Therapeutics, Inc. 0.92 0.90 to 0.93
Solid Biosciences Inc. 2.67 2.66 to 2.94
Sotherly Hotels Inc. 2.66 2.62 to 2.70
Sound Financial Bancorp, Inc. 46.06 46.06 to 46.06
South State Corporation 70.35 68.80 to 70.75
Southern First Bancshares, Inc. 51.58 50.11 to 51.70
SP Plus Corporation 32.02 31.41 to 32.28
Spectrum Pharmaceuticals, Inc. 2.37 2.34 to 2.41
Spero Therapeutics, Inc. 18.73 18.57 to 19.49
SPI Energy Co., Ltd. 5.36 5.34 to 5.50
Spirit Airlines, Inc. 26.72 26.25 to 26.98
Spirit of Texas Bancshares, Inc. 23.73 23.53 to 23.98
Spok Holdings, Inc. 10.11 10.11 to 10.29
Sportsman's Warehouse Holdings, Inc. 17.80 17.66 to 17.82
SPS Commerce, Inc. 167.80 163.20 to 169.15
Stamps.com Inc. 329.39 328.91 to 329.50
State Auto Financial Corporation 51.14 50.96 to 51.21
Stealth BioTherapeutics Corp. 1.44 1.41 to 1.46
Steel Connect, Inc. 2.01 1.99 to 2.04
Stein Mart, Inc. 12.97 12.86 to 13.35
Steven Madden, Ltd. 42.09 41.17 to 42.27
Stitch Fix, Inc. 43.73 40.56 to 43.76
Stock Yards Bancorp, Inc. 55.23 54.33 to 55.54
Strata Skin Sciences, Inc. 1.88 1.80 to 1.90
Stratus Properties Inc. 31.24 30.74 to 31.86
Summer Infant, Inc. 8.45 8.33 to 8.58
Summit Financial Group, Inc. 24.50 23.65 to 24.77
Summit State Bank 17.48 17.37 to 17.50
SunPower Corporation 22.19 21.83 to 22.56
Superior Group of Companies, Inc. 23.96 23.90 to 24.13
Supernus Pharmaceuticals, Inc. 27.81 26.69 to 27.82
Surface Oncology, Inc. 7.40 7.38 to 7.90
SVB Financial Group 649.96 636.83 to 653.54
Sykes Enterprises, Incorporated 54.00 53.98 to 54.00
Synaptics Incorporated 187.64 185.85 to 189.79
Syndax Pharmaceuticals, Inc. 18.80 18.49 to 18.87
Syneos Health, Inc. 96.31 94.34 to 97.27
Synlogic, Inc. 3.17 3.15 to 3.31
Sypris Solutions, Inc. 3.63 3.56 to 3.69
Tactile Systems Technology, Inc. 44.96 44.65 to 45.80
Tandem Diabetes Care, Inc. 123.77 123.14 to 125.49
TCG BDC, Inc. 13.92 13.86 to 14.01
TechTarget, Inc. 89.97 87.67 to 91.49
Tellurian Inc. 3.69 3.45 to 3.80
Tenable Holdings, Inc. 48.18 46.79 to 48.31
Tesla, Inc. 774.39 744.56 to 774.80
Tetra Tech, Inc. 152.45 148.35 to 152.94
Texas Instruments Incorporated 200.65 197.12 to 200.92
Texas Roadhouse, Inc. 94.72 93.42 to 95.09
TG Therapeutics, Inc. 32.16 32.01 to 33.31
The Andersons, Inc. 30.16 29.62 to 30.56
The Bancorp, Inc. 24.37 23.18 to 24.56
The Cheesecake Factory Incorporated 49.50 48.12 to 49.63
The Chefs' Warehouse, Inc. 32.11 31.36 to 32.38
The Community Financial Corporation 35.20 34.79 to 35.20
The Descartes Systems Group Inc. 86.25 84.08 to 86.41
The Dixie Group, Inc. 5.16 4.91 to 5.25
The First of Long Island Corporation 20.58 20.27 to 20.78
The Goodyear Tire & Rubber Company 17.97 17.31 to 18.12
The Hain Celestial Group, Inc. 40.05 39.88 to 40.50
The Intergroup Corporation 46.63 45.70 to 47.50
The Kraft Heinz Company 36.39 36.28 to 36.67
The Lovesac Company 75.21 72.09 to 75.66
The ONE Group Hospitality, Inc. 11.08 10.92 to 11.47
The Simply Good Foods Company 35.01 34.95 to 35.73
The Trade Desk, Inc. 76.46 73.94 to 76.59
TOP Ships Inc. 1.40 1.32 to 1.42
Tower Semiconductor Ltd. 32.41 31.90 to 32.54
Towne Bank 30.03 29.86 to 30.26
TRACON Pharmaceuticals, Inc. 4.27 4.11 to 4.45
Tractor Supply Company 210.72 208.11 to 210.98
TransAct Technologies Incorporated 14.16 13.90 to 14.18
TransGlobe Energy Corporation 2.06 2.01 to 2.12
Translate Bio, Inc. 37.36 37.16 to 37.64
TravelCenters of America LLC 46.50 45.51 to 47.02
TravelCenters of America LLC 26.60 26.45 to 26.65
TravelCenters of America LLC 26.53 26.35 to 26.65
Tricida, Inc. 4.43 4.40 to 4.65
TriCo Bancshares 42.39 41.60 to 42.91
Trident Acquisitions Corp. 12.55 12.21 to 12.60
Trident Acquisitions Corp. 14.60 14.53 to 14.60
Trident Acquisitions Corp. 2.10 1.99 to 2.15
Trillium Therapeutics Inc. 17.53 17.38 to 17.55
TripAdvisor, Inc. 36.62 35.00 to 37.17
TriState Capital Holdings, Inc. 19.87 19.65 to 19.98
Triumph Bancorp, Inc. 87.77 87.50 to 89.26
trivago N.V. 2.79 2.53 to 2.80
TrueCar, Inc. 4.27 4.12 to 4.32
Trustmark Corporation 31.92 31.44 to 32.24
TuanChe Limited 2.59 2.43 to 2.79
Tucows Inc. 75.63 75.00 to 76.48
Turtle Beach Corporation 30.11 29.56 to 30.40
Twenty-First Century Fox, Inc. 36.31 35.50 to 36.56
Twenty-First Century Fox, Inc. 39.26 38.27 to 39.81
Twist Bioscience Corporation 112.11 111.78 to 120.80
U S Concrete, Inc. 73.99 73.98 to 74.01
U.S. Energy Corp. 4.71 4.60 to 4.97
U.S. Gold Corp. 10.65 10.65 to 10.80
Ulta Beauty, Inc. 382.13 376.04 to 384.30
Ultra Clean Holdings, Inc. 46.63 46.02 to 47.06
UMB Financial Corporation 95.55 93.36 to 97.52
Umpqua Holdings Corporation 20.09 19.69 to 20.19
Unico American Corporation 3.69 3.53 to 3.70
uniQure N.V. 33.77 33.64 to 35.83
United Bancshares, Inc. 31.35 29.84 to 31.35
United Community Banks, Inc. 30.48 29.73 to 30.64
United Continental Holdings, Inc. 48.79 47.38 to 48.95
United Insurance Holdings Corp. 3.48 3.47 to 3.79
United Natural Foods, Inc. 37.04 37.00 to 38.03
Unity Bancorp, Inc. 23.02 22.90 to 23.09
Upwork Inc. 50.52 49.59 to 51.20
Urban One, Inc. 6.95 6.46 to 7.06
UroGen Pharma Ltd. 16.95 16.75 to 17.34
USA Truck, Inc. 15.21 14.59 to 15.39
Utah Medical Products, Inc. 95.35 94.14 to 95.91
Valley National Bancorp 13.18 12.95 to 13.35
Vanda Pharmaceuticals Inc. 17.26 16.85 to 17.44
Vanguard Russell 2000 ETF 90.37 89.88 to 90.87
Vanguard Russell 2000 Growth ETF 221.73 221.18 to 222.37
VectoIQ Acquisition Corp. 0.90 0.83 to 0.90
Veracyte, Inc. 48.88 48.44 to 52.03
Verastem, Inc. 3.17 3.13 to 3.27
Verint Systems Inc. 45.82 45.34 to 45.91
Verisk Analytics, Inc. 207.97 206.85 to 208.65
Veritex Holdings, Inc. 38.63 37.78 to 38.78
Veritone, Inc. 25.59 24.31 to 25.77
Verra Mobility Corporation 15.58 14.98 to 15.66
Veru Inc. 9.07 9.01 to 9.42
ViaSat, Inc. 54.98 54.56 to 55.45
Vicor Corporation 136.56 136.06 to 138.73
ViewRay, Inc. 7.41 7.10 to 7.44
Village Bank and Trust Financial Corp. 48.00 46.40 to 48.00
Village Super Market, Inc. 22.19 21.93 to 22.39
Viper Energy Partners LP 20.95 20.76 to 21.17
Virco Manufacturing Corporation 3.62 3.60 to 3.71
VirTra, Inc. 10.30 10.07 to 10.50
Virtus Investment Partners, Inc. 323.69 319.62 to 326.24
VivoPower International PLC 5.71 5.52 to 5.82
VOXX International Corporation 11.80 11.54 to 11.88
Washington Federal, Inc. 33.42 32.86 to 33.54
Washington Trust Bancorp, Inc. 52.17 50.39 to 52.30
WAVE Life Sciences Ltd. 6.18 6.00 to 6.32
Weyco Group, Inc. 23.00 22.80 to 23.30
Wheeler Real Estate Investment Trust, Inc. 10.95 10.88 to 10.95
Willamette Valley Vineyards, Inc. 6.96 6.96 to 7.35
Willis Towers Watson Public Limited Company 233.83 231.66 to 235.01
WillScot Corporation 32.26 32.02 to 32.52
Wingstop Inc. 181.50 180.00 to 184.00
Winmark Corporation 216.33 216.33 to 216.33
Wintrust Financial Corporation 78.31 77.34 to 78.72
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.30 22.22 to 22.33
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.90 46.80 to 46.90
WisdomTree Japan Hedged SmallCap Equity Fund 46.86 46.72 to 46.93
Workday, Inc. 268.43 265.90 to 270.22
World Acceptance Corporation 196.64 195.48 to 199.21
WSFS Financial Corporation 47.12 45.55 to 47.29
WVS Financial Corp. 15.50 15.40 to 16.20
Xencor, Inc. 33.88 33.53 to 35.00
Xilinx, Inc. 157.24 154.25 to 157.76
Yandex N.V. 80.20 79.36 to 80.41
Yatra Online, Inc. 2.00 1.99 to 2.05
Zealand Pharma A/S 34.29 32.91 to 34.30
Zions Bancorporation N.A. 60.25 59.18 to 60.66
ZIOPHARM Oncology Inc 2.03 2.01 to 2.10
Zogenix, Inc. 15.49 15.48 to 16.02
Zscaler, Inc. 279.99 271.30 to 280.40
Zumiez Inc. 41.36 40.66 to 41.76
Zynerba Pharmaceuticals, Inc. 4.46 4.42 to 4.55
A10 Networks, Inc. 14.62 14.29 to 14.65
AAC Holdings, Inc. 9.75 9.73 to 9.75
Aaron's, Inc. 27.52 27.33 to 27.87
Abercrombie & Fitch Company 39.99 39.05 to 40.51
Aberdeen Japan Equity Fund, Inc. 10.04 10.02 to 10.08
Accenture plc 339.23 337.72 to 342.88
Acuity Brands, Inc. 180.54 178.00 to 182.03
Acushnet Holdings Corp. 51.03 50.13 to 51.52
Adams Natural Resources Fund, Inc. 15.40 15.20 to 15.42
Adient plc 40.72 39.69 to 41.19
Adtalem Global Education Inc. 38.68 38.09 to 39.25
Advance Auto Parts Inc 215.66 213.76 to 215.90
AdvanSix Inc. 39.00 38.02 to 39.51
AECOM 67.00 65.88 to 67.17
Aercap Holdings N.V. 58.44 58.17 to 59.45
Aerohive Networks, Inc. 2.85 2.73 to 2.96
Aerojet Rocketdyne Holdings, Inc. 42.66 41.31 to 42.70
AG Mortgage Investment Trust, Inc. 10.90 10.69 to 10.95
Alaska Air Group, Inc. 60.79 59.70 to 61.39
Albany International Corporation 78.35 77.72 to 79.38
Alcoa Corporation 48.49 47.75 to 49.08
Alexander & Baldwin, Inc. 22.89 22.88 to 23.31
Alexander's, Inc. 263.34 262.00 to 266.50
Algonquin Power & Utilities Corp. 27.98 27.86 to 28.07
Alliance Data Systems Corporation 102.38 99.47 to 104.50
Alliance World Dollar Government Fund II 12.41 12.36 to 12.45
AllianceBernstein Holding L.P. 52.18 51.71 to 52.24
AllianzGI Convertible & Income Fund II 5.37 5.35 to 5.40
Ally Financial Inc. 52.37 52.30 to 53.27
Alteryx, Inc. 75.50 72.15 to 75.53
American Axle & Manufacturing Holdings, Inc. 8.69 8.57 to 8.78
American Express Company 175.72 173.30 to 176.00
American Financial Group, Inc. 27.62 27.56 to 27.62
American Realty Investors, Inc. 13.09 12.09 to 13.51
AMN Healthcare Services Inc 115.25 114.12 to 116.19
Amneal Pharmaceuticals, Inc. 5.31 5.19 to 5.36
Ampco-Pittsburgh Corporation 4.83 4.66 to 4.90
Amphenol Corporation 77.49 76.61 to 77.68
Anaplan, Inc. 65.32 64.70 to 65.94
Annaly Capital Management Inc 8.85 8.85 to 8.92
Antero Midstream Partners LP 10.24 10.18 to 10.37
Antero Resources Corporation 17.61 17.51 to 18.19
Anthem, Inc. 381.33 378.39 to 382.73
Aon plc 299.17 296.76 to 300.69
Apache Corporation 21.91 21.15 to 22.17
Apollo Commercial Real Estate Finance 15.26 15.17 to 15.33
Apollo Global Management, LLC 62.41 60.84 to 62.49
Apple Hospitality REIT, Inc. 16.20 16.10 to 16.35
Applied Industrial Technologies, Inc. 88.45 86.73 to 88.94
Aptiv PLC 151.03 150.80 to 153.25
Arbor Realty Trust 18.37 18.24 to 18.43
ARC Document Solutions, Inc. 3.09 3.06 to 3.18
Archrock, Inc. 7.83 7.82 to 8.00
Arcus Biosciences, Inc. 35.97 35.17 to 37.60
Ardmore Shipping Corporation 3.74 3.50 to 3.78
Ares Dynamic Credit Allocation Fund, Inc. 16.56 16.56 to 16.59
Arlo Technologies, Inc. 6.49 6.42 to 6.59
Armada Hoffler Properties, Inc. 13.45 13.35 to 13.55
ARMOUR Residential REIT, Inc. 10.82 10.81 to 10.94
Arthur J. Gallagher & Co. 154.04 152.01 to 154.36
Asbury Automotive Group Inc 196.03 189.98 to 197.21
ASGN Incorporated 115.57 115.37 to 116.67
Ashford Hospitality Trust Inc 15.76 15.06 to 15.91
Ashland Global Holdings Inc. 92.75 91.85 to 93.74
Aspen Aerogels, Inc. 45.79 44.59 to 46.40
Associated Banc-Corp 21.15 20.85 to 21.31
Associated Capital Group, Inc. 37.96 36.74 to 37.96
Astrazeneca PLC 60.35 60.24 to 61.29
Atento S.A. 29.99 29.58 to 29.99
Athene Holding Ltd. 69.79 68.23 to 69.89
Atkore International Group Inc. 97.10 93.57 to 98.25
Autoliv, Inc. 88.75 86.87 to 88.85
AutoNation, Inc. 123.82 121.76 to 125.51
AutoZone, Inc. 1694.83 1660.00 to 1703.00
Avalara, Inc. 189.53 185.59 to 190.21
AvalonBay Communities, Inc. 226.41 225.98 to 230.15
Avaya Holdings Corp. 20.30 19.61 to 20.46
Azul S.A. 21.58 21.13 to 21.60
B&G Foods, Inc. 29.92 29.90 to 30.36
Badger Meter, Inc. 106.77 104.30 to 107.20
Banc of California, Inc. 18.70 18.49 to 18.88
Banco Latinoamericano de Comercio Exterior, S.A. 16.78 16.66 to 16.98
BancorpSouth Bank 29.55 29.24 to 29.84
Bank of America Corporation 42.14 41.65 to 42.34
Bank of Hawaii Corporation 81.55 81.27 to 82.40
Bank Of Montreal 101.50 100.70 to 101.80
Bank of N.T. Butterfield & Son Limited (The) 33.42 32.98 to 33.61
BankUnited, Inc. 41.30 41.27 to 42.03
Barings BDC, Inc. 10.98 10.97 to 11.07
Barings Corporate Investors 15.85 15.67 to 16.00
Barings Participation Investors 13.74 13.55 to 13.94
Barnes & Noble Education, Inc 10.59 10.44 to 10.81
Bausch Health Companies Inc. 28.86 28.62 to 29.46
Baxter International Inc. 80.85 80.53 to 81.07
Belden Inc 58.91 57.65 to 59.20
Benchmark Electronics, Inc. 27.70 27.35 to 28.00
Berkshire Hills Bancorp, Inc. 26.33 25.75 to 26.46
BEST Inc. 1.85 1.80 to 1.94
Biglari Holdings Inc. 172.39 168.00 to 172.47
Biohaven Pharmaceutical Holding Company Ltd. 133.38 132.98 to 137.73
Bio-Rad Laboratories, Inc. 788.75 788.75 to 814.34
BJ's Wholesale Club Holdings, Inc. 58.37 57.80 to 59.10
Black Stone Minerals, L.P. 11.22 11.03 to 11.30
Blackrock Core Bond Trust 16.97 16.90 to 17.07
BlackRock Credit Allocation Income Trust 15.56 15.53 to 15.64
BlackRock Energy and Resources Trust 9.30 9.20 to 9.31
Blackrock MuniHoldings New York Quality Fund, Inc. 14.78 14.68 to 14.80
Blackrock MuniYield California Insured Fund, Inc. 15.99 15.92 to 16.09
Blackrock MuniYield New York Quality Fund, Inc. 14.36 14.28 to 14.38
Blackrock MuniYield Pennsylvania Quality Fund 15.91 15.91 to 16.10
Blackrock MuniYield Quality Fund II, Inc. 14.75 14.70 to 14.84
Blackrock MuniYield Quality Fund, Inc. 16.88 16.78 to 16.90
BlackRock New York Investment Quality Municipal Trust Inc. (Th 15.56 15.50 to 15.60
Blackstone GSO Senior Floating Rate Term Fund 16.45 16.38 to 16.54
Blue Apron Holdings, Inc. 6.34 5.90 to 6.46
Boeing Company (The) 221.39 218.66 to 222.41
Bonanza Creek Energy, Inc. 45.93 45.19 to 46.50
Boot Barn Holdings, Inc. 96.08 94.30 to 97.05
BorgWarner Inc. 43.83 43.56 to 44.67
Boston Properties, Inc. 112.77 112.17 to 113.67
Box, Inc. 25.24 24.63 to 25.33
Boyd Gaming Corporation 64.29 63.26 to 65.00
BP p.l.c. 26.24 25.90 to 26.32
BP Prudhoe Bay Royalty Trust 4.19 4.02 to 4.22
Braemar Hotels & Resorts Inc. 5.11 4.99 to 5.12
Brasilagro Cia Brasileira De Propriedades Agricolas 5.52 5.50 to 5.65
Bright Horizons Family Solutions Inc. 143.35 142.99 to 146.52
BrightSphere Investment Group plc 25.90 25.40 to 25.90
Brinker International, Inc. 51.63 51.47 to 54.40
Brookfield Asset Management Inc 55.99 55.27 to 56.13
Brookfield Business Partners L.P. 46.34 45.23 to 46.34
Brown & Brown, Inc. 58.10 57.46 to 58.14
Buckle, Inc. (The) 42.83 41.89 to 43.56
Buenaventura Mining Company Inc. 7.25 7.25 to 7.45
Build-A-Bear Workshop, Inc. 18.53 17.98 to 18.67
Bunge Limited 78.77 77.95 to 79.40
Burlington Stores, Inc. 304.86 300.21 to 308.00
Cabot Oil & Gas Corporation 20.34 19.72 to 20.47
Cadence Bancorporation 21.79 21.63 to 22.07
Caleres, Inc. 23.32 23.20 to 24.42
California Resources Corporation 41.29 41.14 to 43.04
Calix, Inc 52.00 50.11 to 52.82
Callaway Golf Company 30.28 29.72 to 30.45
Callon Petroleum Company 42.70 39.82 to 43.55
Camden Property Trust 149.75 149.71 to 152.02
Camping World Holdings, Inc. 39.51 39.27 to 40.38
Canadian Natural Resources Limited 35.23 34.56 to 35.41
Canon, Inc. 24.57 24.47 to 24.62
Capital One Financial Corporation 166.17 164.96 to 168.05
Capital Senior Living Corporation 33.90 32.52 to 35.29
Carlisle Companies Incorporated 205.46 203.74 to 206.66
CarMax Inc 144.42 141.76 to 144.51
Carnival Corporation 25.44 24.60 to 25.95
Carnival Corporation 23.24 22.53 to 23.59
Carpenter Technology Corporation 32.68 32.64 to 33.60
Cars.com Inc. 13.24 12.59 to 13.28
Catalent, Inc. 141.34 140.18 to 141.71
CatchMark Timber Trust, Inc. 11.86 11.81 to 12.11
Cato Corporation (The) 17.30 17.13 to 17.44
Cedar Fair, L.P. 45.74 45.15 to 45.76
Cedar Realty Trust, Inc. 22.50 22.34 to 23.09
Celestica, Inc. 9.46 9.45 to 9.68
Cementos Pacasmayo S.A.A. 5.61 5.49 to 5.70
Cenovus Energy Inc 9.57 9.37 to 9.70
Center Coast Brookfield MLP & Energy Infrastructur 13.60 13.44 to 13.64
Centrais Electricas Brasileiras S.A.- Eletrobras 7.39 7.25 to 7.45
Centrais Electricas Brasileiras S.A.- Eletrobras 7.50 7.35 to 7.55
Central Puerto S.A. 3.04 3.00 to 3.15
Ceridian HCM Holding Inc. 114.92 111.94 to 114.97
CF Industries Holdings, Inc. 54.84 52.72 to 55.34
CGI Inc. 91.94 90.53 to 92.01
Charles River Laboratories International, Inc. 458.30 453.04 to 460.21
Chatham Lodging Trust (REIT) 12.46 12.42 to 12.65
Cherry Hill Mortgage Investment Corporation 9.42 9.36 to 9.48
Chevron Corporation 100.60 99.65 to 100.97
Chimera Investment Corporation 15.44 15.35 to 15.50
China Petroleum & Chemical Corporation 49.32 49.23 to 49.64
Chipotle Mexican Grill, Inc. 1937.22 1919.93 to 1950.00
Choice Hotels International, Inc. 127.39 126.56 to 128.21
Chunghwa Telecom Co., Ltd. 40.12 40.00 to 40.18
Cimarex Energy Co 81.39 79.00 to 81.90
Cincinnati Bell Inc 15.48 15.48 to 15.50
Cinemark Holdings Inc 18.84 18.59 to 19.04
Ciner Resources LP 12.94 12.73 to 13.23
Citigroup Inc. 71.18 70.71 to 71.58
Citizens Financial Group, Inc. 45.32 44.88 to 45.77
Citizens, Inc. 6.13 5.99 to 6.18
City Office REIT, Inc. 17.91 17.82 to 18.08
Civeo Corporation 23.74 22.56 to 23.86
Clean Harbors, Inc. 103.62 103.19 to 105.02
Clear Channel Outdoor Holdings, Inc. 2.76 2.74 to 2.89
ClearBridge Energy Midstream Opportunity Fund Inc. 21.43 21.43 to 21.72
ClearBridge MLP and Midstream Fund Inc. 26.90 26.65 to 27.12
ClearBridge MLP and Midstream Total Return Fund In 23.78 23.66 to 23.96
Clearwater Paper Corporation 36.36 35.57 to 36.76
Clearway Energy, Inc. 31.83 31.79 to 32.33
CNFinance Holdings Limited 5.40 5.26 to 5.49
CNH Industrial N.V. 17.09 17.07 to 17.27
Coca Cola Femsa S.A.B. de C.V. 57.59 57.20 to 58.00
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 27.18 27.16 to 27.31
Colonial High Income Municipal Trust 5.36 5.32 to 5.37
Colonial Intermediate High Income Fund 3.11 3.02 to 3.15
Columbia Property Trust, Inc. 19.02 19.00 to 19.09
Comerica Incorporated 78.44 77.02 to 79.51
Community Healthcare Trust Incorporated 48.02 47.93 to 48.65
Comp En De Mn Cemig ADS 2.61 2.56 to 2.63
Comp En De Mn Cemig ADS 3.30 3.14 to 3.34
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 7.14 6.93 to 7.14
Companhia Paranaense de Energia (COPEL) 6.58 6.50 to 6.63
Comstock Resources, Inc. 9.08 8.79 to 9.35
Concord Medical Services Holdings Limited 2.95 2.85 to 3.05
ConocoPhillips 65.02 63.54 to 65.70
Constellation Brands Inc 210.45 210.45 to 210.45
Continental Resources, Inc. 44.22 43.43 to 45.05
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 22.37 22.21 to 22.76
Cooper-Standard Holdings Inc. 23.58 22.99 to 23.97
Copa Holdings, S.A. 84.00 81.81 to 84.13
CorePoint Lodging Inc. 15.44 15.08 to 15.53
Corporacion America Airports SA 5.64 5.50 to 5.74
Corporate Office Properties Trust 27.72 27.72 to 28.13
Costamare Inc. 15.76 15.48 to 15.89
Covanta Holding Corporation 20.14 20.10 to 20.15
CPB Inc. 25.19 24.81 to 25.36
Credicorp Ltd. 109.62 108.08 to 110.64
Crescent Point Energy Corporation 4.23 4.02 to 4.27
Cross Timbers Royalty Trust 14.32 13.83 to 14.39
CrossAmerica Partners LP 19.79 19.64 to 19.90
Cullen/Frost Bankers, Inc. 118.12 115.58 to 119.31
Curtiss-Wright Corporation 125.05 123.79 to 126.11
Cushing MLP & Infrastructure Total Return Fund 31.29 31.27 to 31.80
Cushman & Wakefield plc 18.49 18.17 to 18.61
Customers Bancorp, Inc 40.95 40.92 to 41.65
CVR Energy Inc. 15.63 15.01 to 15.78
CVR Partners, LP 69.07 66.92 to 69.77
Dana Incorporated 23.14 22.54 to 23.23
Darden Restaurants, Inc. 158.70 157.25 to 160.94
Delek Logistics Partners, L.P. 45.24 45.10 to 46.00
Delek US Holdings, Inc. 17.44 16.81 to 17.64
Dell Technologies Inc. 103.88 102.60 to 104.10
Delta Air Lines, Inc. 43.53 42.67 to 43.74
Despegar.com, Corp. 12.65 11.83 to 12.75
Devon Energy Corporation 33.09 32.26 to 33.34
DHI Group, Inc. 4.58 4.47 to 4.73
DHT Holdings, Inc. 6.07 5.86 to 6.25
Diamondrock Hospitality Company 9.42 9.27 to 9.51
Dillard's, Inc. 207.89 207.58 to 214.00
Dillard's, Inc. 27.05 26.81 to 27.23
Dine Brands Global, Inc. 86.12 84.97 to 87.62
Discover Financial Services 130.01 127.00 to 131.16
Dominion Energy, Inc. 25.09 25.09 to 25.10
Domtar Corporation 54.98 54.98 to 55.10
Donnelley Financial Solutions, Inc. 34.67 34.50 to 35.16
DoubleLine Opportunistic Credit Fund 19.82 19.76 to 19.82
Drive Shack Inc. 2.88 2.80 to 2.94
Eagle Point Credit Company Inc. 25.83 25.64 to 25.88
Earthstone Energy, Inc. 8.66 8.49 to 8.85
Eaton Vance Municipal Income Trust 23.05 22.83 to 23.07
Edwards Lifesciences Corporation 120.07 119.10 to 120.90
Elastic N.V. 166.34 163.41 to 168.17
Elevate Credit, Inc. 3.60 3.51 to 3.81
Ellington Financial Inc. 18.66 18.63 to 18.79
Ellington Residential Mortgage REIT 11.78 11.75 to 11.96
Embraer S.A. 17.77 17.53 to 18.10
Empire State Realty Trust, Inc. 10.06 10.03 to 10.24
Enbridge Inc 40.03 39.87 to 40.16
Enerplus Corporation 7.18 6.71 to 7.26
ENI S.p.A. 25.70 25.49 to 25.75
EnLink Midstream, LLC 6.74 6.61 to 6.79
Enova International, Inc. 33.45 33.09 to 33.84
EnPro Industries 85.58 85.44 to 87.09
Entergy Mississippi, LLC 25.45 25.45 to 25.63
Entergy New Orleans, LLC 25.61 25.57 to 25.65
Entravision Communications Corporation 7.42 7.19 to 7.51
Enviva Partners, LP 54.46 53.84 to 55.02
Enzo Biochem, Inc. 3.59 3.53 to 3.66
EOG Resources, Inc. 78.10 76.02 to 78.87
EPAM Systems, Inc. 629.47 620.09 to 629.59
EPR Properties 50.81 50.53 to 51.68
EQT Corporation 19.99 19.30 to 20.43
Equinor ASA 23.94 23.81 to 24.02
Equitrans Midstream Corporation 10.00 9.70 to 10.03
Essex Property Trust, Inc. 327.52 327.42 to 333.10
Euronav NV 9.22 8.99 to 9.34
European Equity Fund, Inc. (The) 11.74 11.67 to 11.83
Eventbrite, Inc. 18.95 18.43 to 18.97
Everi Holdings Inc. 24.57 23.61 to 24.89
Evertec, Inc. 46.88 46.56 to 47.07
Evolent Health, Inc 26.10 25.90 to 26.40
Evoqua Water Technologies Corp. 39.41 39.41 to 40.21
Exterran Corporation 4.61 4.54 to 4.68
Exxon Mobil Corporation 57.59 56.68 to 57.82
F.N.B. Corporation 11.36 11.19 to 11.39
Fabrinet 106.45 105.51 to 106.87
Far Point Acquisition Corporation 9.99 9.95 to 9.99
Farmland Partners Inc. 12.77 12.68 to 13.00
FB Financial Corporation 42.35 41.93 to 42.91
Federal Agricultural Mortgage Corporation 105.92 103.88 to 106.24
Federal Agricultural Mortgage Corporation 97.88 97.88 to 99.06
Fiduciary/Claymore Energy Infrastructure Fund 10.59 10.40 to 10.75
First BanCorp. 12.81 12.56 to 12.89
First Commonwealth Financial Corporation 13.28 13.06 to 13.38
First Horizon National Corporation 16.08 15.82 to 16.14
First Trust 13.81 13.80 to 13.81
First Trust High Income Long Short Fund 16.03 15.95 to 16.14
First Trust Senior Floating Rate 2022 Target Term Fund 9.63 9.62 to 9.64
Flagstar Bancorp, Inc. 50.08 49.99 to 50.61
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.97 12.97 to 13.04
FleetCor Technologies, Inc. 267.11 263.75 to 267.97
Floor & Decor Holdings, Inc. 130.77 129.02 to 131.78
Fomento Economico Mexicano S.A.B. de C.V. 88.52 88.28 to 88.90
Ford Motor Company 13.78 13.64 to 13.94
Four Seasons Education (Cayman) Inc. 0.80 0.72 to 0.81
Frontline Ltd. 8.45 8.21 to 8.56
Gartner, Inc. 324.69 321.89 to 327.20
Generac Holdlings Inc. 444.61 444.61 to 456.96
General Mills, Inc. 60.54 60.22 to 60.72
General Motors Company 52.23 51.72 to 52.63
Genesco Inc. 60.41 59.92 to 62.25
Genesis Energy, L.P. 8.73 8.64 to 9.00
Genuine Parts Company 123.02 122.55 to 123.84
Global Partners LP 20.51 20.42 to 20.79
Global Ship Lease, Inc. 24.29 23.55 to 24.78
Globant S.A. 324.04 322.02 to 328.94
Gol Linhas Aereas Inteligentes S.A. 8.22 7.97 to 8.24
Gorman-Rupp Company (The) 36.33 36.12 to 36.73
Graham Corporation 12.71 12.40 to 12.82
Granite Construction Incorporated 40.38 39.75 to 40.97
Gray Television, Inc. 23.54 22.44 to 23.77
Gray Television, Inc. 21.45 21.45 to 21.45
Great Western Bancorp, Inc. 31.57 31.21 to 31.96
Greenhill & Co., Inc. 14.36 14.33 to 14.73
Group 1 Automotive, Inc. 194.21 191.57 to 196.17
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 117.06 114.77 to 117.89
Grupo Aeroportuario del Sureste, S.A. de C.V. 189.84 186.87 to 191.06
GS Acquisition Holdings Corp. 10.25 10.11 to 10.28
Guggenheim Taxable Municipal Managed Duration Trst 25.22 24.94 to 25.27
Guidewire Software, Inc. 120.68 120.25 to 122.28
H&R Block, Inc. 25.54 25.41 to 25.64
Haemonetics Corporation 69.49 68.23 to 69.67
Halliburton Company 21.00 20.67 to 21.19
Hartford Financial Services Group, Inc. (The) 26.47 26.37 to 26.50
Hartford Financial Services Group, Inc. (The) 69.40 69.29 to 69.99
Haverty Furniture Companies, Inc. 35.83 35.05 to 36.05
HC2 Holdings, Inc. 3.68 3.60 to 3.72
HCA Healthcare, Inc. 256.33 255.89 to 259.24
HCI Group, Inc. 112.19 110.27 to 112.95
Healthcare Realty Trust Incorporated 30.48 30.47 to 31.27
Heico Corporation 134.70 131.90 to 135.37
Heico Corporation 120.32 119.42 to 121.43
Helix Energy Solutions Group, Inc. 3.80 3.75 to 3.89
Herc Holdings Inc. 159.98 154.35 to 160.47
Heritage Insurance Holdings, Inc. 7.08 6.97 to 7.16
Hersha Hospitality Trust 9.74 9.65 to 9.88
Hess Corporation 75.34 73.72 to 75.96
Hess Midstream Partners LP 27.68 27.06 to 27.95
Hexcel Corporation 60.07 58.60 to 60.79
Hill-Rom Holdings Inc 150.00 150.00 to 150.59
Hilltop Holdings Inc. 32.73 32.73 to 33.33
Hilton Grand Vacations Inc. 49.31 48.24 to 49.79
Hilton Worldwide Holdings Inc. 135.48 133.99 to 136.30
Hoegh LNG Partners LP 5.02 4.61 to 5.15
Holly Energy Partners, L.P. 18.68 18.66 to 19.12
HollyFrontier Corporation 32.31 31.66 to 32.53
Home Depot, Inc. (The) 337.49 335.55 to 337.84
Honda Motor Company, Ltd. 30.95 30.76 to 31.00
Host Hotels & Resorts, Inc. 16.96 16.80 to 17.14
Houlihan Lokey, Inc. 95.37 93.24 to 95.64
Huaneng Power International, Inc. 23.17 22.91 to 23.36
HubSpot, Inc. 732.14 714.49 to 733.08
Hudson Pacific Properties, Inc. 26.88 26.75 to 27.15
Huntsman Corporation 26.91 26.80 to 27.24
Hyatt Hotels Corporation 79.76 77.05 to 80.68
ICICI Bank Limited 19.54 19.52 to 19.68
Imax Corporation 17.88 17.48 to 18.09
Independence Holding Company 49.20 49.05 to 49.20
Independence Realty Trust, Inc. 20.81 20.71 to 20.96
Industrias Bachoco, S.A. de C.V. 45.63 45.32 to 45.98
Infosys Limited 23.68 23.58 to 23.80
ING Group, N.V. 14.01 13.95 to 14.05
Ingredion Incorporated 88.62 88.25 to 89.56
Innovative Industrial Properties, Inc. 244.88 240.02 to 246.26
Insperity, Inc. 111.21 107.95 to 111.49
Inspire Medical Systems, Inc. 247.06 245.75 to 253.13
Intercontinental Exchange Inc. 119.74 118.37 to 119.91
Intercontinental Hotels Group 66.06 64.90 to 66.16
International Game Technology 24.93 23.67 to 25.18
International Seaways, Inc. 17.55 17.29 to 18.07
Interpublic Group of Companies, Inc. (The) 38.88 38.28 to 39.03
Intrepid Potash, Inc 30.83 30.38 to 31.68
Invesco Bond Fund 20.72 20.71 to 21.25
Invesco High Income 2023 Target Term Fund 9.83 9.71 to 9.90
INVESCO MORTGAGE CAPITAL INC 3.12 3.10 to 3.15
Invitae Corporation 30.06 30.05 to 32.22
IQVIA Holdings, Inc. 261.61 259.04 to 263.52
Israel Chemicals Shs 7.28 7.20 to 7.41
Ita? CorpBanca 4.10 3.85 to 4.12
J P Morgan Chase & Co 163.04 160.82 to 163.59
J. Alexander's Holdings, Inc. 13.97 13.97 to 13.98
JBG SMITH Properties 29.93 29.92 to 30.35
Jefferies Financial Group Inc. 37.29 37.09 to 37.51
JMP Group LLC 7.46 7.44 to 7.47
John Bean Technologies Corporation 152.24 152.13 to 156.39
John Hancock Income Securities Trust 16.06 16.04 to 16.08
Jones Lang LaSalle Incorporated 249.49 245.02 to 250.18
K12 Inc 36.02 34.62 to 36.48
Kadant Inc 218.16 218.12 to 223.00
Kadmon Holdings, Inc. 8.83 8.77 to 8.90
Kayne Anderson MLP/Midstream Investment Company 7.99 7.98 to 8.11
Kellogg Company 63.78 63.19 to 63.98
Kemper Corporation 67.31 66.44 to 67.75
Kenon Holdings Ltd. 43.37 43.27 to 43.96
KeyCorp 21.14 20.97 to 21.34
Kilroy Realty Corporation 69.00 68.46 to 69.38
Kimbell Royalty Partners 13.94 13.13 to 14.32
Kinder Morgan, Inc. 16.53 16.44 to 16.64
Kirkland Lake Gold Ltd. 42.57 41.82 to 42.98
Kite Realty Group Trust 20.78 20.77 to 21.09
KKR Real Estate Finance Trust Inc. 21.61 21.54 to 21.72
KNOT Offshore Partners LP 18.34 18.25 to 18.53
Kohl's Corporation 55.12 54.26 to 55.92
Korn Ferry 74.53 73.86 to 75.69
Kosmos Energy Ltd. 2.70 2.54 to 2.71
L.S. Starrett Company (The) 12.56 11.49 to 12.60
Ladder Capital Corp 11.27 11.18 to 11.39
Laredo Petroleum, Inc. 82.10 80.03 to 84.37
Lehman ABS Corporation 33.45 33.44 to 33.50
Lehman ABS Corporation 33.60 33.42 to 33.60
Lehman ABS Corporation 33.28 32.99 to 33.28
Leo Holdings Corp. 9.74 9.72 to 9.74
Leo Holdings Corp. 9.87 9.84 to 9.88
Liberty All-Star Equity Fund 8.97 8.92 to 9.07
Liberty All-Star Growth Fund, Inc. 8.93 8.85 to 8.95
Liberty Oilfield Services Inc. 11.50 11.23 to 11.59
LightInTheBox Holding Co., Ltd. 1.47 1.38 to 1.50
Lincoln National Corporation 68.53 66.88 to 69.16
Lions Gate Entertainment Corporation 14.12 13.64 to 14.21
Lions Gate Entertainment Corporation 12.86 12.46 to 12.98
Lithia Motors, Inc. 345.20 334.54 to 346.52
Live Nation Entertainment, Inc. 92.74 91.09 to 93.09
Lloyds Banking Group Plc 2.44 2.44 to 2.47
Lowe's Companies, Inc. 207.87 206.89 to 208.80
Lsb Industries Inc. 10.51 10.34 to 11.88
Luby's, Inc. 4.15 4.15 to 4.23
M&T Bank Corporation 143.26 141.63 to 144.24
Macerich Company (The) 17.80 17.70 to 18.21
Mack-Cali Realty Corporation 17.36 17.24 to 17.70
Macquarie Infrastructure Corporation 40.46 40.15 to 40.50
Macy's Inc 23.70 22.84 to 24.07
Magnolia Oil & Gas Corporation 16.62 16.02 to 16.74
Maiden Holdings, Ltd. 22.48 22.32 to 22.57
Maiden Holdings, Ltd. 24.00 23.90 to 24.05
Main Street Capital Corporation 41.50 41.44 to 41.82
Manchester United Ltd. 19.97 19.24 to 20.13
Marathon Oil Corporation 12.85 12.50 to 12.98
Marathon Petroleum Corporation 61.89 61.01 to 62.28
Marcus & Millichap, Inc. 39.79 39.26 to 39.97
Marcus Corporation (The) 17.05 16.72 to 17.08
MarineMax, Inc. 50.07 50.05 to 51.37
Marriot Vacations Worldwide Corporation 162.11 157.73 to 162.56
Marsh & McLennan Companies, Inc. 159.46 158.36 to 159.82
Mastercard Incorporated 358.16 352.76 to 359.92
Matador Resources Company 33.50 33.40 to 34.38
MBIA, Inc. 11.23 11.17 to 11.31
McDonald's Corporation 246.42 245.24 to 247.38
Medical Properties Trust, Inc. 20.72 20.69 to 21.09
Meredith Corporation 56.30 54.55 to 58.83
Metropolitan Bank Holding Corp. 81.61 81.38 to 83.80
MFA Financial, Inc. 4.72 4.71 to 4.76
MFS Municipal Income Trust 7.21 7.19 to 7.24
MGM Resorts International 44.62 44.13 to 45.35
Mitsubishi UFJ Financial Group Inc 6.10 6.05 to 6.10
Mobile TeleSystems OJSC 9.92 9.70 to 10.07
Moelis & Company 63.26 62.08 to 63.52
Molina Healthcare Inc 287.64 280.68 to 288.53
Molson Coors Brewing Company 55.80 55.80 to 55.80
Monmouth Real Estate Investment Corporation 18.87 18.82 to 19.00
Moog Inc. 76.04 75.71 to 76.21
Morgan Stanley India Investment Fund, Inc. 28.20 28.01 to 28.29
Mosaic Company (The) 35.86 34.76 to 36.34
MPLX LP 28.76 28.48 to 28.95
MSCI Inc 661.37 646.80 to 661.74
Murphy Oil Corporation 22.31 21.53 to 22.47
Murphy USA Inc. 165.03 161.33 to 166.49
MV Oil Trust 7.88 7.75 to 8.07
Nabors Industries Ltd. 89.97 84.54 to 90.90
NACCO Industries, Inc. 27.24 26.65 to 27.30
National Bank Holdings Corporation 38.51 38.06 to 38.84
Natural Resource Partners LP 21.43 21.34 to 21.75
Natuzzi, S.p.A. 21.00 18.20 to 21.00
Navios Maritime Acquisition Corporation 3.78 3.65 to 3.83
New America High Income Fund, Inc. (The) 9.66 9.61 to 9.72
New Home Company Inc. (The) 8.99 8.98 to 9.00
New Residential Investment Corp. 11.07 11.07 to 11.20
New Senior Investment Group Inc. 8.82 8.69 to 9.01
New York Community Bancorp, Inc. 12.69 12.63 to 12.78
New York Times Company (The) 51.35 51.03 to 51.72
Newpark Resources, Inc. 3.10 3.00 to 3.18
NGL ENERGY PARTNERS LP 2.36 2.23 to 2.43
Nomad Foods Limited 28.06 28.03 to 28.30
Nomura Holdings Inc ADR 5.14 5.12 to 5.15
Nordstrom, Inc. 29.41 28.83 to 29.78
North American Construction Group Ltd. 14.61 14.23 to 14.72
North European Oil Royality Trust 8.31 7.97 to 8.31
Novo Nordisk A/S 100.70 100.39 to 101.59
NuStar Logistics, L.P. 25.32 25.29 to 25.46
Nutrien Ltd. 64.91 63.86 to 65.11
Nuveen California AMT-Free Quality Municipal Income Fund 16.56 16.49 to 16.58
Nuveen Massachusetts Municipal Income Fund 15.40 15.31 to 15.41
Nuveen Mortgage Opportunity Term Fund 21.23 21.20 to 21.24
Nuveen Select Tax Free Income Portfolio 17.22 17.09 to 17.31
Oasis Midstream Partners LP 21.44 21.12 to 21.87
Oasis Petroleum Inc. 95.90 95.58 to 96.51
Occidental Petroleum Corporation 28.10 27.55 to 28.45
Oceaneering International, Inc. 12.95 12.69 to 13.19
Ocwen Financial Corporation 28.37 28.08 to 28.75
OFG Bancorp 24.12 23.78 to 24.53
Oil States International, Inc. 6.07 6.00 to 6.22
Olin Corporation 49.24 48.59 to 50.02
Omnicom Group Inc. 74.73 73.98 to 75.18
One Liberty Properties, Inc. 30.92 30.86 to 31.73
OneMain Holdings, Inc. 57.15 56.51 to 57.44
ONEOK, Inc. 57.47 56.82 to 57.74
Oracle Corporation 89.94 88.94 to 90.06
Orion Engineered Carbons S.A 18.20 17.99 to 18.34
OUTFRONT Media Inc. 24.39 24.29 to 24.64
Pacific Gas & Electric Co. 9.94 9.81 to 10.01
Palo Alto Networks, Inc. 490.47 480.13 to 490.99
Panhandle Royalty Company 2.79 2.77 to 2.89
Paramount Group, Inc. 8.86 8.81 to 9.05
Park Hotels & Resorts Inc. 20.17 20.06 to 20.49
Party City Holdco Inc. 7.98 7.61 to 8.00
Paycom Software, Inc. 515.48 507.91 to 515.52
PBF Energy Inc. 12.25 11.87 to 12.42
PBF Logistics LP 12.27 12.19 to 12.66
Pebblebrook Hotel Trust 23.31 23.03 to 23.60
Pembina Pipeline Corp. 31.44 31.16 to 31.50
PennyMac Mortgage Investment Trust 19.64 19.63 to 19.85
Penske Automotive Group, Inc. 107.02 103.80 to 107.53
Penumbra, Inc. 278.73 278.60 to 285.75
Performance Food Group Company 47.46 47.42 to 48.25
Permian Basin Royalty Trust 5.36 5.32 to 5.40
Permianville Royalty Trust 1.91 1.89 to 1.94
PermRock Royalty Trust 6.58 6.55 to 6.64
PetroChina Company Limited 48.82 48.58 to 48.96
Phillips 66 68.04 67.40 to 68.49
Phoenix New Media Limited 1.28 1.25 to 1.30
PIMCO California Municipal Income Fund 18.94 18.74 to 18.98
Pimco Corporate & Income Stategy Fund 18.34 18.24 to 18.45
PIMCO Energy and Tactical Credit Opportunities Fund 11.75 11.36 to 11.82
Pimco Global Stocksplus & Income Fund 11.37 11.34 to 11.39
Pimco New York Municipal Income Fund II 11.76 11.67 to 11.78
PIMCO New York Municipal Income Fund III 10.30 10.11 to 10.37
Pioneer Municipal High Income Advantage Trust 11.90 11.89 to 11.97
Pioneer Natural Resources Company 162.03 157.00 to 163.55
Pitney Bowes Inc. 7.43 7.35 to 7.52
PJT Partners Inc. 79.17 78.85 to 80.55
Plains All American Pipeline, L.P. 10.03 9.88 to 10.12
Plains Group Holdings, L.P. 10.66 10.47 to 10.73
Planet Fitness, Inc. 81.48 78.56 to 81.72
PlayAGS, Inc. 8.00 7.75 to 8.09
PLDT Inc. 33.52 33.10 to 33.55
PNC Financial Services Group, Inc. (The) 194.50 193.51 to 196.25
PPlus Trust 24.38 23.93 to 24.40
Precision Drilling Corporation 36.51 34.59 to 36.55
Preferred Apartment Communities, Inc. 12.02 11.98 to 12.34
Prestige Consumer Healthcare Inc. 55.86 53.52 to 56.26
Primerica, Inc. 152.38 150.01 to 152.79
ProPetro Holding Corp. 7.98 7.80 to 8.10
Provident Financial Services, Inc 22.86 22.67 to 23.13
PS Business Parks, Inc. 157.42 157.25 to 159.39
PT Telekomunikasi Indonesia, Tbk 24.89 24.57 to 24.92
Pure Storage, Inc. 27.11 26.76 to 27.38
Putnam Managed Municipal Income Trust 8.71 8.66 to 8.74
Q2 Holdings, Inc. 87.51 85.95 to 87.52
QTS Realty Trust, Inc. 77.98 77.95 to 78.00
Quad Graphics, Inc 4.33 4.25 to 4.37
Quanta Services, Inc. 117.29 117.27 to 119.41
Qwest Corporation 25.62 25.50 to 25.62
Ralph Lauren Corporation 116.47 112.05 to 117.00
Range Resources Corporation 20.38 19.50 to 20.65
Rayonier Advanced Materials Inc. 7.37 7.22 to 7.52
Rayonier Inc. 36.90 36.65 to 37.22
Ready Capital Corporation 15.19 15.16 to 15.28
Realogy Holdings Corp. 18.38 18.12 to 18.57
Redwood Trust, Inc. 12.88 12.83 to 13.11
Regional Management Corp. 61.39 59.87 to 61.65
Regions Financial Corporation 20.65 20.37 to 20.77
Renren Inc. 13.37 12.68 to 13.50
Republic Services, Inc. 124.81 124.31 to 125.40
Resolute Forest Products Inc. 11.96 11.54 to 12.06
Retail Value Inc. 26.01 26.00 to 26.17
REV Group, Inc. 17.16 16.90 to 17.57
REX American Resources Corporation 81.77 79.73 to 81.98
Rexnord Corporation 63.46 62.08 to 63.65
RiverNorth Opportunistic Municipal Income Fund, Inc. 23.62 23.53 to 23.64
RLJ Lodging Trust 15.03 14.72 to 15.14
Royal Caribbean Cruises Ltd. 90.69 87.79 to 91.32
Royal Dutch Shell PLC 41.98 41.79 to 42.23
Royal Dutch Shell PLC 41.67 41.39 to 41.91
RPC, Inc. 4.31 4.08 to 4.35
RPT Realty 12.81 12.81 to 13.11
RYB Education, Inc. 2.75 2.75 to 2.89
Ryder System, Inc. 82.23 81.03 to 82.91
Ryman Hospitality Properties, Inc. 86.65 83.86 to 87.37
S&P Global Inc. 453.08 449.14 to 453.14
Sabine Royalty Trust 42.58 41.30 to 42.59
Safe Bulkers, Inc 4.87 4.62 to 5.02
Safeguard Scientifics, Inc. 8.68 8.60 to 8.72
Salesforce.com Inc 285.63 278.21 to 286.36
Salient Midstream & MLP Fund 6.38 6.26 to 6.39
San Juan Basin Royalty Trust 5.00 4.86 to 5.04
SandRidge Energy, Inc. 11.57 11.39 to 12.20
Santander Consumer USA Holdings Inc. 41.52 41.44 to 41.63
Saratoga Investment Corp 25.01 24.99 to 25.01
Sasol Ltd. 16.52 16.49 to 16.84
Schlumberger N.V. 29.01 28.57 to 29.37
Schneider National, Inc. 23.15 22.71 to 23.27
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 85.74 84.81 to 86.00
Scudder Strategic Municiple Income Trust 12.73 12.69 to 12.75
Sea Limited 340.41 335.51 to 344.64
SEACOR Marine Holdings Inc. 4.62 4.60 to 4.65
SeaWorld Entertainment, Inc. 59.20 57.20 to 59.61
Select Medical Holdings Corporation 35.60 34.98 to 35.71
Sensient Technologies Corporation 91.85 91.40 to 93.20
Seritage Growth Properties 15.85 15.81 to 16.16
ServiceNow, Inc. 666.31 655.00 to 667.00
Shell Midstream Partners, L.P. 11.91 11.84 to 12.07
Shinhan Financial Group Co Ltd 33.29 33.23 to 33.47
Shutterstock, Inc. 118.36 117.35 to 118.94
Signet Jewelers Limited 80.97 80.52 to 82.53
SilverBow Resorces, Inc. 22.22 21.82 to 23.18
Simon Property Group, Inc. 133.85 133.82 to 136.25
SINOPEC Shangai Petrochemical Company, Ltd. 24.59 24.59 to 24.71
SiteOne Landscape Supply, Inc. 207.98 205.39 to 212.12
Six Flags Entertainment Corporation New 44.27 43.93 to 45.10
SK Telecom Co., Ltd. 28.66 28.66 to 28.84
Skyline Champion Corporation 63.35 62.50 to 64.23
SL Green Realty Corp 73.25 72.40 to 74.07
SM Energy Company 24.13 23.17 to 24.42
Smartsheet Inc. 76.71 75.03 to 76.84
Snap Inc. 83.11 78.11 to 83.34
Sociedad Quimica y Minera S.A. 55.32 54.70 to 55.75
Sogou Inc. 8.95 8.93 to 8.95
Sonic Automotive, Inc. 55.80 54.95 to 56.61
Southwest Airlines Company 52.85 52.23 to 53.20
Spartan Energy Acquisition Corp 9.89 9.88 to 9.90
Spectrum Brands Holdings, Inc. 94.84 93.97 to 95.83
Spirit Aerosystems Holdings, Inc. 42.57 41.62 to 43.11
Square, Inc. 262.50 257.91 to 264.97
Standard Motor Products, Inc. 43.18 43.04 to 43.55
Standex International Corporation 100.00 99.54 to 100.81
STARWOOD PROPERTY TRUST, INC. 25.40 25.29 to 25.56
Stellus Capital Investment Corporation 13.41 13.36 to 13.50
STERIS plc 220.21 219.07 to 220.99
Sterling Bancorp 23.60 23.10 to 23.75
Stewart Information Services Corporation 62.67 61.72 to 63.22
Stifel Financial Corporation 69.30 68.02 to 69.51
STMicroelectronics N.V. 46.40 46.06 to 46.51
STRATS Trust 10.85 10.78 to 10.85
STRATS Trust 21.03 21.00 to 21.13
Stryker Corporation 276.64 274.93 to 277.56
Sumitomo Mitsui Financial Group Inc 7.28 7.26 to 7.32
Summit Hotel Properties, Inc. 9.92 9.86 to 10.04
Summit Midstream Partners, LP 36.45 36.10 to 37.14
Suncor Energy Inc. 20.22 19.94 to 20.38
Sunlands Online Education Group 5.83 5.59 to 6.09
Sunoco LP 37.25 37.21 to 37.86
Sunstone Hotel Investors, Inc. 12.32 12.19 to 12.44
Superior Industries International, Inc. 7.54 7.47 to 7.70
Switch, Inc. 26.23 25.86 to 26.33
Synchrony Financial 50.23 49.53 to 50.68
Synovus Financial Corp. 42.83 41.71 to 43.10
Synthetic Fixed-Income Securities, Inc. 24.56 24.55 to 24.70
Synthetic Fixed-Income Securities, Inc. 23.50 23.50 to 23.50
Synthetic Fixed-Income Securities, Inc. 20.65 20.65 to 20.65
Sysco Corporation 80.48 79.38 to 80.94
Takeda Pharmaceutical Company Limited 16.89 16.88 to 17.05
Talos Energy, Inc. 13.67 13.54 to 13.88
Tanger Factory Outlet Centers, Inc. 17.05 17.02 to 17.49
Targa Resources, Inc. 47.42 46.80 to 47.64
Tata Motors Ltd 21.80 21.57 to 21.88
TCW Strategic Income Fund, Inc. 5.86 5.85 to 5.87
TechnipFMC plc 7.21 7.09 to 7.25
Teck Resources Ltd 24.78 23.88 to 24.81
Teekay Corporation 3.50 3.40 to 3.55
Teekay LNG Partners L.P. 15.69 15.67 to 16.06
Teekay Tankers Ltd. 12.79 12.11 to 13.13
TEGNA Inc. 6.73 6.72 to 6.92
TEGNA Inc. 21.22 21.22 to 21.71
Telefonica Brasil S.A. 8.05 8.03 to 8.12
Telephone and Data Systems, Inc. 25.36 25.26 to 25.39
Tempur Sealy International, Inc. 49.37 48.88 to 50.08
Tennessee Valley Authority 26.96 26.81 to 27.20
Tennessee Valley Authority 27.15 26.73 to 27.15
Teradata Corporation 55.40 54.10 to 56.00
Texas Pacific Land Trust 1301.52 1286.95 to 1314.62
Textainer Group Holdings Limited 34.66 34.16 to 34.97
The Central and Eastern Europe Fund, Inc. 28.60 28.44 to 28.80
The Charles Schwab Corporation 75.59 73.94 to 75.94
Thermo Fisher Scientific Inc 609.78 605.85 to 616.93
Thermon Group Holdings, Inc. 17.51 17.06 to 17.54
Tidewater Inc. 11.41 11.29 to 11.67
Tilly's, Inc. 15.18 14.76 to 15.24
TJX Companies, Inc. (The) 71.10 70.20 to 71.36
Toronto Dominion Bank (The) 65.77 65.45 to 65.84
Tortoise Energy Independence Fund, Inc. 21.01 20.85 to 21.15
Tortoise Energy Infrastructure Corporation 26.95 26.94 to 27.30
Tortoise Pipeline & Energy Fund, Inc. 23.82 23.80 to 24.05
Townsquare Media, Inc. 13.09 13.00 to 13.17
Toyota Motor Corp Ltd Ord 182.57 182.00 to 183.23
TPG RE Finance Trust, Inc. 12.84 12.75 to 12.90
TransAlta Corporation 10.31 10.13 to 10.33
TransCanada Corporation 49.67 49.05 to 49.72
Transcontinental Realty Investors, Inc. 40.47 39.88 to 41.11
Transdigm Group Incorporated 644.42 630.81 to 645.16
Treehouse Foods, Inc. 39.43 38.45 to 39.53
TriNet Group, Inc. 96.37 95.90 to 96.77
Trinseo S.A. 52.57 52.54 to 54.19
TriplePoint Venture Growth BDC Corp. 15.96 15.90 to 16.05
Triumph Group, Inc. 18.14 17.90 to 18.30
Tronox Limited 24.47 24.16 to 24.90
TrueBlue, Inc. 28.00 27.11 to 28.12
Tsakos Energy Navigation Ltd 8.70 8.62 to 8.85
Twitter, Inc. 67.22 65.46 to 67.45
Two Harbors Investments Corp 6.64 6.58 to 6.67
Tyler Technologies, Inc. 482.51 479.51 to 484.99
U.S. Bancorp 59.79 59.27 to 60.32
U.S. Physical Therapy, Inc. 115.90 112.40 to 116.53
U.S. Xpress Enterprises, Inc. 8.88 8.72 to 9.15
UDR, Inc. 53.55 53.51 to 54.32
Ultrapar Participacoes S.A. 2.94 2.92 to 2.99
Unifi, Inc. 22.35 21.85 to 22.61
Unisys Corporation 25.20 24.58 to 25.46
United Microelectronics Corporation 11.99 11.89 to 12.11
United Rentals, Inc. 356.51 353.67 to 361.00
United States Cellular Corporation 25.35 25.35 to 25.36
Univar Inc. 23.92 23.44 to 24.03
Unum Group 27.04 27.04 to 27.24
Urstadt Biddle Properties Inc. 19.36 19.32 to 19.63
Urstadt Biddle Properties Inc. 17.62 17.06 to 17.62
US Foods Holding Corp. 35.44 35.00 to 35.74
USA Compression Partners, LP 15.78 15.77 to 16.00
VAALCO Energy, Inc. 2.58 2.56 to 2.63
Vail Resorts, Inc. 351.85 323.00 to 352.38
Valero Energy Corporation 67.63 66.37 to 67.98
Valhi, Inc. 23.74 22.34 to 23.74
Valvoline Inc. 32.15 32.02 to 32.48
Veritiv Corporation 91.70 88.29 to 93.87
Vermilion Energy Inc. 8.56 8.15 to 8.63
Verso Corporation 21.61 20.40 to 21.71
Viad Corp 46.11 44.93 to 46.32
Vince Holding Corp. 8.68 8.34 to 8.90
Virtus Global Multi-Sector Income Fund 11.96 11.87 to 11.97
Visa Inc. 231.59 228.62 to 231.95
Vista Outdoor Inc. 41.61 40.82 to 42.13
VOC Energy Trust 4.54 4.37 to 4.62
Vonage Holdings Corp. 16.23 16.03 to 16.27
Vornado Realty Trust 44.10 43.65 to 44.66
voxeljet AG 8.30 7.99 to 8.88
W&T Offshore, Inc. 3.38 3.24 to 3.44
W.R. Grace & Co. 69.99 69.97 to 70.00
Wabash National Corporation 15.15 15.00 to 15.25
Walker & Dunlop, Inc. 112.26 112.20 to 114.18
Waste Connections, Inc. 132.31 131.44 to 132.61
Watsco, Inc. 277.40 277.40 to 278.08
Webster Financial Corporation 51.65 50.52 to 51.90
Wells Fargo & Company 47.92 47.73 to 48.57
WESCO International, Inc. 117.50 115.39 to 118.02
West Pharmaceutical Services, Inc. 457.11 451.68 to 458.59
Western Alliance Bancorporation 103.07 100.87 to 103.43
Western Asset Intermediate Muni Fund Inc 9.92 9.88 to 9.95
Western Asset Investment Grade Defined Opportunity Trust Inc. 23.25 23.15 to 23.52
Western Asset Investment Grade Income Fund Inc. 16.55 16.55 to 16.97
Western Asset Managed Municipals Fund, Inc. 13.74 13.72 to 13.80
Western Asset Mortgage Defined Opportunity Fund Inc 16.16 16.06 to 16.19
Western Midstream Partners, LP 20.29 20.20 to 20.75
Westlake Chemical Corporation 87.81 86.54 to 88.72
Weyerhaeuser Company 37.19 37.14 to 37.66
Whitestone REIT 9.96 9.96 to 10.25
Whiting Petroleum Corporation 56.09 55.38 to 57.48
Williams Companies, Inc. (The) 25.40 25.33 to 25.59
Williams-Sonoma, Inc. 191.24 186.10 to 192.38
Wipro Limited 9.59 9.54 to 9.61
WNS (Holdings) Limited 82.13 81.98 to 83.03
Workiva Inc. 151.01 148.66 to 152.35
World Fuel Services Corporation 32.96 32.67 to 33.30
World Wrestling Entertainment, Inc. 55.96 55.25 to 56.06
WPP plc 68.22 67.69 to 68.33
Wyndham Hotels & Resorts, Inc. 77.75 75.85 to 77.96
Xenia Hotels & Resorts, Inc. 18.54 18.37 to 18.78
XPO Logistics, Inc. 85.48 84.76 to 86.04
Xylem Inc. 135.62 134.56 to 136.00
Yelp Inc. 40.39 38.92 to 40.57
Zendesk, Inc. 122.54 120.68 to 123.75
Zimmer Biomet Holdings, Inc. 151.23 149.19 to 151.73
ZTO Express (Cayman) Inc. 31.66 31.08 to 31.90
Zuora, Inc. 17.50 17.11 to 17.67

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme