logo munafa.biz

NEWS Gainers Losers
 Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4167 stocks found forming MACD UP

Company Close Range
1-800 FLOWERS.COM, Inc. 35.08 34.67 to 35.45
1895 Bancorp of Wisconsin, Inc. 14.74 14.74 to 14.78
21Vianet Group, Inc. 24.85 24.26 to 26.20
2U, Inc. 40.59 39.69 to 41.36
360 Finance, Inc. 43.20 42.61 to 44.63
51job, Inc. 74.65 73.82 to 74.94
8x8 Inc 26.24 26.05 to 26.66
ABIOMED, Inc. 318.57 314.00 to 322.08
Abraxas Petroleum Corporation 2.81 2.72 to 2.88
AC Immune SA 7.93 7.28 to 7.93
Acacia Research Corporation 6.13 6.00 to 6.29
ACADIA Pharmaceuticals Inc. 26.03 25.24 to 26.23
Accelerate Diagnostics, Inc. 8.11 8.04 to 8.79
Accuray Incorporated 4.29 4.29 to 4.61
ACM Research, Inc. 101.75 100.09 to 108.60
Acorda Therapeutics, Inc. 4.46 4.42 to 4.72
Adamas Pharmaceuticals, Inc. 5.38 5.22 to 5.53
Adamis Pharmaceuticals Corporation 1.03 1.03 to 1.10
Adial Pharmaceuticals, Inc 2.92 2.73 to 2.93
Adial Pharmaceuticals, Inc 0.68 0.68 to 0.71
Adobe Inc. 565.59 556.39 to 570.00
Advanced Energy Industries, Inc. 104.00 101.77 to 104.46
Advanced Micro Devices, Inc. 84.65 83.48 to 85.77
Adverum Biotechnologies, Inc. 3.67 3.51 to 3.74
Aemetis, Inc 14.31 14.07 to 14.74
Aerie Pharmaceuticals, Inc. 16.51 15.83 to 16.57
AeroVironment, Inc. 109.81 109.13 to 112.34
Aethlon Medical, Inc. 5.22 5.05 to 5.35
Agenus Inc. 5.26 5.18 to 5.38
Agilysys, Inc. 54.39 52.66 to 55.74
Agios Pharmaceuticals, Inc. 60.46 59.08 to 60.83
AGNC Investment Corp. 26.91 26.50 to 27.09
Air T, Inc. 23.16 22.88 to 23.16
Airgain, Inc. 21.05 20.75 to 22.23
Akebia Therapeutics, Inc. 3.68 3.56 to 3.73
Akoustis Technologies, Inc. 10.43 10.38 to 10.76
Alarm.com Holdings, Inc. 83.29 82.55 to 84.47
Alberton Acquisition Corporation 11.16 11.16 to 11.17
Alberton Acquisition Corporation 0.53 0.47 to 0.53
Alberton Acquisition Corporation 0.36 0.33 to 0.39
Albireo Pharma, Inc. 34.27 33.76 to 35.00
Alector, Inc. 21.23 20.33 to 21.29
Alexion Pharmaceuticals, Inc. 180.69 178.50 to 181.74
Alico, Inc. 33.80 33.60 to 34.50
Align Technology, Inc. 601.64 599.34 to 617.11
Alithya Group inc. 2.75 2.65 to 2.76
Alkermes plc 24.42 24.36 to 24.62
Allena Pharmaceuticals, Inc. 1.27 1.23 to 1.30
Alliance Resource Partners, L.P. 6.64 6.64 to 7.03
Allied Healthcare Products, Inc. 4.07 3.91 to 4.25
Allot Ltd. 20.22 19.45 to 20.95
Alnylam Pharmaceuticals, Inc. 176.89 169.97 to 177.53
Alphabet Inc. 2511.35 2492.06 to 2527.78
Alphabet Inc. 2402.22 2400.30 to 2432.06
AlphaMark Actively Managed Small Cap ETF 30.77 30.77 to 30.96
Alphatec Holdings, Inc. 14.83 14.67 to 15.23
Alta Mesa Resources, Inc. 21.06 20.30 to 21.20
Altimmune, Inc. 15.98 15.61 to 16.44
Altisource Portfolio Solutions S.A. 7.03 6.94 to 7.22
Altus Midstream Company 68.18 66.02 to 68.38
Amarin Corporation plc 4.96 4.79 to 4.98
Amazon.com, Inc. 3486.90 3473.71 to 3507.00
Ambac Financial Group, Inc. 15.78 15.65 to 16.03
Ambarella, Inc. 97.93 97.03 to 100.24
AMC Networks Inc. 61.44 59.54 to 61.91
America First Multifamily Investors, L.P. 6.38 6.35 to 6.68
American National Insurance Company 148.97 146.88 to 150.65
American Public Education, Inc. 29.06 28.57 to 29.27
American Software, Inc. 23.24 23.12 to 24.41
AmeriServ Financial Inc. 28.44 28.44 to 28.44
Amicus Therapeutics, Inc. 9.93 9.68 to 10.08
Amkor Technology, Inc. 22.95 22.36 to 23.49
Amphastar Pharmaceuticals, Inc. 20.17 19.84 to 20.31
Amyris, Inc. 15.83 15.59 to 16.29
AnaptysBio, Inc. 24.33 23.80 to 25.05
Anavex Life Sciences Corp. 22.14 20.67 to 22.21
Andina Acquisition Corp. III 11.35 11.35 to 11.35
AngioDynamics, Inc. 25.47 24.01 to 25.68
Apellis Pharmaceuticals, Inc. 60.11 58.00 to 60.60
Apollo Endosurgery, Inc. 8.80 8.54 to 8.84
Apollo Medical Holdings, Inc. 53.47 52.33 to 55.31
AppFolio, Inc. 140.48 138.68 to 143.07
Appian Corporation 131.34 125.82 to 132.76
Apple Inc. 130.46 130.24 to 131.51
Applied DNA Sciences Inc 6.73 6.52 to 6.74
Applied Genetic Technologies Corporation 4.44 4.21 to 4.46
Aptevo Therapeutics Inc. 27.36 26.01 to 29.28
Aptinyx Inc. 3.10 3.10 to 3.22
Aptorum Group Limited 3.43 2.94 to 3.48
Apyx Medical Corporation 10.43 9.86 to 10.52
Aqua Metals, Inc. 3.13 3.07 to 3.24
AquaBounty Technologies, Inc. 5.84 5.71 to 5.95
Aquestive Therapeutics, Inc. 4.07 3.94 to 4.09
Arbutus Biopharma Corporation 3.25 3.16 to 3.29
ARCA biopharma, Inc. 3.61 3.60 to 3.70
Arcadia Biosciences, Inc. 2.89 2.80 to 2.91
Arch Capital Group Ltd. 26.65 26.44 to 26.67
Arcimoto, Inc. 14.72 13.92 to 14.81
Arco Platform Limited 33.24 32.51 to 33.99
Arcturus Therapeutics Ltd. 35.09 32.53 to 35.13
Ardelyx, Inc. 7.28 7.07 to 7.41
Arena Pharmaceuticals, Inc. 67.04 65.35 to 67.49
argenx SE 318.16 314.64 to 320.14
Aridis Pharmaceuticals Inc. 6.64 6.64 to 7.00
Array BioPharma Inc. 16.21 15.81 to 16.45
Arrow DWA Country Rotation ETF 36.38 36.38 to 36.38
Arrow DWA Tactical ETF 12.89 12.89 to 13.01
Arrowhead Pharmaceuticals, Inc. 85.64 84.51 to 86.71
Arvinas, Inc. 79.17 77.11 to 79.68
ARYA Sciences Acquisition Corp. 11.16 10.77 to 11.25
Ascendis Pharma A/S 140.95 135.18 to 141.46
ASLAN Pharmaceuticals Limited 3.57 3.33 to 3.58
ASML Holding N.V. 671.07 668.57 to 687.20
Assembly Biosciences, Inc. 4.06 4.04 to 4.18
Astronics Corporation 17.39 17.35 to 18.44
ATA Inc. 19.45 16.50 to 22.91
Atara Biotherapeutics, Inc. 15.01 14.84 to 15.30
Atlantica Yield plc 36.50 36.35 to 37.30
Atlanticus Holdings Corporation 37.15 37.05 to 42.85
Atlassian Corporation Plc 266.56 261.54 to 267.56
Atomera Incorporated 24.59 23.94 to 24.88
Atossa Genetics Inc. 5.35 5.02 to 5.55
AtriCure, Inc. 74.54 74.21 to 77.03
aTyr Pharma, Inc. 4.50 4.40 to 4.70
AudioCodes Ltd. 33.68 33.19 to 33.81
Autolus Therapeutics plc 7.57 7.32 to 7.81
Aviat Networks, Inc. 36.58 36.00 to 40.83
Avid Bioservices, Inc. 23.14 22.06 to 23.75
Avid Technology, Inc. 37.14 35.97 to 37.37
Avinger, Inc. 1.10 1.07 to 1.13
AVROBIO, Inc. 9.34 9.01 to 9.50
AxoGen, Inc. 20.82 20.51 to 21.00
Axonics Modulation Technologies, Inc. 62.94 58.19 to 63.41
Axsome Therapeutics, Inc. 67.35 65.20 to 67.69
AXT Inc 11.10 11.08 to 11.70
B. Riley Financial, Inc. 25.41 25.41 to 25.42
B. Riley Financial, Inc. 25.74 25.74 to 25.80
B.O.S. Better Online Solutions 4.13 4.00 to 4.20
BancFirst Corporation 27.70 27.70 to 27.95
Bandwidth Inc. 131.85 129.08 to 133.77
Bank First National Corporation 70.88 70.06 to 71.35
Bank of South Carolina Corp. 20.30 20.00 to 20.30
Bank of the James Financial Group, Inc. 18.75 18.02 to 19.05
Baozun Inc. 35.41 35.40 to 36.38
Bellicum Pharmaceuticals, Inc. 3.27 3.18 to 3.44
Berry Petroleum Corporation 6.86 6.24 to 6.89
BeyondSpring, Inc. 11.68 11.20 to 11.72
Big Rock Partners Acquisition Corp. 24.25 23.47 to 30.45
Big Rock Partners Acquisition Corp. 2.29 2.15 to 2.76
Big Rock Partners Acquisition Corp. 7.90 7.55 to 9.01
Bilibili Inc. 118.38 114.56 to 119.19
BioCryst Pharmaceuticals, Inc. 15.89 15.70 to 16.35
Biogen Inc. 388.44 381.65 to 391.00
BIO-key International, Inc. 4.11 3.87 to 4.28
BioLife Solutions, Inc. 42.26 40.65 to 42.40
BioMarin Pharmaceutical Inc. 81.90 81.52 to 82.90
Biomerica, Inc. 3.97 3.80 to 4.06
Bionano Genomics, Inc. 7.62 7.44 to 7.93
Bionano Genomics, Inc. 4.34 4.25 to 4.34
BiondVax Pharmaceuticals Ltd. 3.12 3.00 to 3.14
Bio-Path Holdings, Inc. 6.48 6.31 to 6.48
Bio-Techne Corp 431.90 426.37 to 453.82
BioXcel Therapeutics, Inc. 37.79 36.56 to 37.89
Bison Capital Acquisition Corp. 10.75 10.75 to 11.00
Blackbaud, Inc. 75.86 75.10 to 77.27
BlackLine, Inc. 108.12 106.50 to 108.94
Blink Charging Co. 39.28 38.82 to 41.57
Blink Charging Co. 36.47 36.47 to 37.64
Blucora, Inc. 17.49 17.14 to 17.87
Blue Bird Corporation 26.10 25.45 to 26.34
bluebird bio, Inc. 33.15 32.23 to 33.43
Blueknight Energy Partners L.P., L.L.C. 8.10 8.09 to 8.16
Boingo Wireless, Inc. 13.99 13.98 to 14.02
BOK Financial Corporation 25.65 25.37 to 25.70
Bonso Electronics International, Inc. 7.00 6.88 to 7.30
Boston Omaha Corporation 32.10 32.02 to 34.45
Boxlight Corporation 2.63 2.63 to 2.84
Brainstorm Cell Therapeutics Inc. 3.90 3.78 to 3.92
Brighthouse Financial, Inc. 27.73 27.57 to 27.82
Broadcom Inc. 463.50 460.51 to 469.76
Broadway Financial Corporation 2.51 2.42 to 2.82
Bruker Corporation 72.29 72.02 to 74.12
Business First Bancshares, Inc. 24.31 22.89 to 24.43
C&F Financial Corporation 51.31 51.00 to 52.82
Cadence Design Systems, Inc. 130.47 129.88 to 131.88
Calamos Convertible and High Income Fund 16.08 16.03 to 16.17
Calamos Convertible Opportunities and Income Fund 15.02 14.98 to 15.14
Calamos Global Dynamic Income Fund 10.63 10.63 to 10.84
Calumet Specialty Products Partners, L.P. 6.70 6.69 to 6.88
Calyxt, Inc. 4.42 4.27 to 4.61
Cambridge Bancorp 87.20 82.70 to 87.45
Canadian Solar Inc. 39.39 38.77 to 39.99
Canterbury Park Holding Corporation 16.50 15.25 to 16.77
Capital Product Partners L.P. 12.56 12.54 to 13.00
Capitala Finance Corp. 25.23 25.10 to 25.23
Capitala Finance Corp. 25.24 25.01 to 25.24
Capricor Therapeutics, Inc. 5.31 4.83 to 5.79
Cara Therapeutics, Inc. 14.55 14.01 to 14.58
Cardiovascular Systems, Inc. 41.66 40.75 to 41.91
Cardlytics, Inc. 117.41 111.49 to 118.74
Cardtronics plc 39.01 38.97 to 39.01
CareDx, Inc. 88.64 88.55 to 92.49
Carrols Restaurant Group, Inc. 5.95 5.81 to 6.10
Casa Systems, Inc. 9.21 9.15 to 9.44
Castor Maritime Inc. 2.94 2.90 to 3.08
Catabasis Pharmaceuticals, Inc. 2.10 2.06 to 2.20
Catalyst Biosciences, Inc. 4.33 4.29 to 4.43
Catalyst Pharmaceuticals, Inc. 5.73 5.65 to 5.90
CBAK Energy Technology, Inc. 4.94 4.86 to 5.06
CBM Bancorp, Inc. 15.03 14.95 to 15.03
CDW Corporation 165.78 164.63 to 169.41
Cellect Biotechnology Ltd. 3.91 3.51 to 3.94
Celsion Corporation 1.24 1.24 to 1.32
Centennial Resource Development, Inc. 6.57 6.04 to 6.60
Ceragon Networks Ltd. 3.78 3.78 to 3.95
Cerecor Inc. 3.67 3.43 to 3.70
Cerus Corporation 5.71 5.71 to 5.97
CEVA, Inc. 43.56 42.91 to 44.94
Charter Communications, Inc. 685.60 678.00 to 691.38
ChaSerg Technology Acquisition Corp. 9.95 9.93 to 9.95
Check Point Software Technologies Ltd. 118.74 118.60 to 119.61
Check-Cap Ltd. 1.63 1.61 to 1.65
Check-Cap Ltd. 0.22 0.19 to 0.22
ChemoCentryx, Inc. 13.51 12.79 to 13.71
Chicken Soup for the Soul Entertainment, Inc. 39.46 36.32 to 39.97
China Automotive Systems, Inc. 4.90 4.67 to 5.00
China Customer Relations Centers, Inc. 6.35 6.28 to 6.39
China Jo-Jo Drugstores, Inc. 0.98 0.97 to 1.00
ChinaNet Online Holdings, Inc. 1.87 1.82 to 1.95
ChipMOS TECHNOLOGIES INC. 33.97 33.97 to 34.56
ChromaDex Corporation 9.00 8.81 to 10.02
CHS Inc 28.23 28.01 to 28.23
CHS Inc 28.36 28.22 to 28.43
CIM Commercial Trust Corporation 26.90 26.90 to 26.90
Cimpress N.V 101.56 99.24 to 105.24
Cintas Corporation 354.86 352.26 to 362.14
Cirrus Logic, Inc. 79.46 78.71 to 80.89
Citius Pharmaceuticals, Inc. 3.69 3.51 to 3.87
Citius Pharmaceuticals, Inc. 1.87 1.85 to 1.90
Citizens Community Bancorp, Inc. 13.88 13.50 to 13.88
Clean Energy Fuels Corp. 11.78 11.37 to 12.65
ClearBridge All Cap Growth ETF 48.31 48.25 to 48.39
ClearBridge Large Cap Growth ESG ETF 54.49 54.31 to 54.62
Clearside Biomedical, Inc. 4.84 4.15 to 4.96
Clovis Oncology, Inc. 5.97 5.92 to 6.24
Cocrystal Pharma, Inc. 1.30 1.29 to 1.38
Coda Octopus Group, Inc. 9.40 9.19 to 9.74
Codexis, Inc. 22.12 19.75 to 22.18
Codorus Valley Bancorp, Inc 19.96 19.60 to 20.01
Cogent Communications Holdings, Inc. 77.45 76.84 to 78.29
Coherus BioSciences, Inc. 14.15 14.06 to 14.48
Colliers International Group Inc. 114.05 113.20 to 115.55
CollPlant Holdings, Ltd. 19.35 19.35 to 20.98
Comcast Corporation 56.71 56.44 to 57.48
Community Bankers Trust Corporation. 11.27 11.21 to 11.53
Community West Bancshares 13.18 12.50 to 13.18
Commvault Systems, Inc. 77.75 77.36 to 79.77
Computer Programs and Systems, Inc. 33.44 33.35 to 33.91
Comtech Telecommunications Corp. 25.70 23.73 to 26.24
Concert Pharmaceuticals, Inc. 4.05 4.04 to 4.18
Concrete Pumping Holdings, Inc. 8.35 8.00 to 8.37
ConforMIS, Inc. 1.25 1.21 to 1.34
Conifer Holdings, Inc. 3.07 2.84 to 3.15
Conifer Holdings, Inc. 25.00 25.00 to 25.00
CONMED Corporation 135.41 135.36 to 137.90
Conn's, Inc. 25.64 25.21 to 26.50
Consolidated Communications Holdings, Inc. 8.79 8.75 to 9.04
Constellation Pharmaceuticals, Inc. 33.76 33.73 to 33.82
Copart, Inc. 128.14 125.57 to 128.85
Corcept Therapeutics Incorporated 22.50 22.15 to 22.83
Cornerstone OnDemand, Inc. 51.01 50.46 to 51.19
CorVel Corp. 122.00 119.30 to 122.18
CoStar Group, Inc. 878.95 874.69 to 894.06
Coupa Software Incorporated 245.82 239.00 to 246.87
Cowen Inc. 27.80 27.80 to 27.81
CPS Technologies Corp. 7.58 7.58 to 7.99
CRA International,Inc. 86.44 84.52 to 87.02
Creative Realities, Inc. 2.05 2.02 to 2.28
Creative Realities, Inc. 0.25 0.25 to 0.26
Credit Acceptance Corporation 413.42 413.16 to 438.60
Credit Suisse AG 5.20 5.17 to 5.23
Crinetics Pharmaceuticals, Inc. 21.15 19.88 to 21.64
CRISPR Therapeutics AG 127.83 124.50 to 128.00
Crocs, Inc. 104.50 103.35 to 107.94
Cross Country Healthcare, Inc. 17.81 17.70 to 18.35
CryoPort, Inc. 60.49 59.45 to 62.14
CSG Systems International, Inc. 45.40 45.35 to 46.50
CTI Industries Corporation 2.00 1.93 to 2.07
Cumulus Media Inc. 11.60 11.29 to 11.60
Cutera, Inc. 47.01 45.96 to 47.78
CyberArk Software Ltd. 138.51 136.47 to 142.65
CyberOptics Corporation 34.30 34.30 to 35.07
Cyclacel Pharmaceuticals, Inc. 9.38 9.38 to 9.38
CymaBay Therapeutics Inc. 4.63 4.58 to 4.89
CYREN Ltd. 0.71 0.70 to 0.74
Daily Journal Corp. (S.C.) 341.00 335.65 to 346.89
DarioHealth Corp. 21.69 21.40 to 23.09
DASAN Zhone Solutions, Inc. 21.53 20.86 to 22.60
Data I/O Corporation 6.79 6.56 to 6.79
DAVIDsTEA Inc. 4.90 4.81 to 5.02
Dawson Geophysical Company 2.65 2.58 to 2.70
DBV Technologies S.A. 6.06 6.06 to 6.17
DD3 Acquisition Corp. 10.42 10.41 to 10.42
DD3 Acquisition Corp. 1.25 1.18 to 1.30
Deciphera Pharmaceuticals, Inc. 37.36 35.91 to 38.02
Denali Therapeutics Inc. 73.73 72.11 to 74.99
Deswell Industries, Inc. 4.73 4.72 to 4.84
DexCom, Inc. 418.29 411.12 to 419.19
DiaMedica Therapeutics Inc. 7.98 7.91 to 8.60
Diamondback Energy, Inc. 86.18 84.20 to 87.24
Dicerna Pharmaceuticals, Inc. 36.18 35.17 to 36.55
Digi International Inc. 19.08 18.82 to 19.54
Digital Turbine, Inc. 67.57 66.91 to 70.58
Diodes Incorporated 75.00 74.72 to 77.67
DocuSign, Inc. 274.43 261.19 to 275.84
Dogness (International) Corporation 1.93 1.86 to 1.99
Domo, Inc. 78.17 76.09 to 79.30
Donegal Group, Inc. 14.81 14.81 to 14.98
Dorchester Minerals, L.P. 16.32 15.74 to 16.74
Dragon Victory International Limited 1.67 1.62 to 1.70
Dropbox, Inc. 29.14 28.83 to 29.40
Dynatronics Corporation 1.17 1.17 to 1.25
Dynavax Technologies Corporation 8.93 8.81 to 9.19
Eagle Bulk Shipping Inc. 50.32 47.98 to 51.53
Eagle Pharmaceuticals, Inc. 42.89 42.20 to 43.71
Eastside Distilling, Inc. 2.81 2.81 to 2.91
Eaton Vance NextShares Trust II 99.96 99.96 to 99.96
eBay Inc. 63.26 63.14 to 64.93
Ebix, Inc. 33.01 32.38 to 35.18
EchoStar Corporation 26.90 26.15 to 27.06
Editas Medicine, Inc. 35.88 34.68 to 36.17
EdtechX Holdings Acquisition Corp. 10.15 10.12 to 10.20
EdtechX Holdings Acquisition Corp. 0.53 0.53 to 0.59
eGain Corporation 11.03 10.75 to 11.07
Eiger BioPharmaceuticals, Inc. 8.23 7.94 to 8.30
Elbit Systems Ltd. 130.76 130.76 to 133.56
Electrameccanica Vehicles Corp. Ltd. 4.52 4.24 to 4.56
Electrameccanica Vehicles Corp. Ltd. 2.30 2.20 to 2.37
Elmira Savings Bank NY (The) 14.42 14.42 to 14.42
Eloxx Pharmaceuticals, Inc. 2.08 1.98 to 2.18
Emclaire Financial Corp 29.59 27.74 to 29.90
EMCORE Corporation 9.74 9.54 to 10.26
Encore Capital Group Inc 47.49 47.01 to 48.80
ENDRA Life Sciences Inc. 0.58 0.52 to 0.58
Energy Recovery, Inc. 20.03 19.98 to 20.66
Enochian Biosciences, Inc. 5.80 5.75 to 6.20
Enphase Energy, Inc. 165.85 159.35 to 168.15
Enstar Group Limited 27.92 27.92 to 27.96
Enstar Group Limited 29.50 29.38 to 29.55
Entasis Therapeutics Holdings Inc. 2.78 2.64 to 2.83
Entegris, Inc. 117.24 116.31 to 119.12
Entera Bio Ltd. 4.42 4.38 to 4.87
Entera Bio Ltd. 0.55 0.55 to 0.60
Epizyme, Inc. 8.59 8.39 to 8.79
Epsilon Energy Ltd. 4.61 4.25 to 4.62
Equinix, Inc. 822.77 799.84 to 829.61
Esperion Therapeutics, Inc. 24.72 23.93 to 24.83
ESSA Bancorp, Inc. 16.10 15.75 to 16.17
Establishment Labs Holdings Inc. 78.18 77.14 to 81.71
Etsy, Inc. 169.82 167.69 to 171.37
EuroDry Ltd. 27.10 27.00 to 28.50
Euroseas Ltd. 24.72 23.16 to 24.79
Evelo Biosciences, Inc. 16.45 16.21 to 17.00
Everbridge, Inc. 128.29 125.52 to 130.28
Ever-Glory International Group, Inc. 2.94 2.72 to 3.07
EverQuote, Inc. 33.97 33.36 to 34.15
Everspin Technologies, Inc. 6.54 6.42 to 6.63
Evofem Biosciences, Inc. 1.10 1.10 to 1.23
Evoke Pharma, Inc. 1.43 1.37 to 1.50
Evolus, Inc. 12.77 12.51 to 13.35
Evolving Systems, Inc. 2.19 2.15 to 2.28
Exact Sciences Corporation 126.52 122.70 to 127.00
EXFO Inc 6.00 5.94 to 6.07
ExlService Holdings, Inc. 105.73 104.62 to 106.15
eXp World Holdings, Inc. 34.92 34.27 to 36.22
Extended Stay America, Inc. 20.46 20.44 to 20.47
Extraction Oil & Gas, Inc. 54.70 53.58 to 55.92
Eyegate Pharmaceuticals, Inc. 4.53 4.38 to 4.53
Eyenovia, Inc. 5.35 5.33 to 5.48
EyePoint Pharmaceuticals, Inc. 9.55 9.24 to 9.84
Facebook, Inc. 329.66 329.00 to 336.15
Falcon Minerals Corporation 4.92 4.91 to 5.09
Fanhua Inc. 14.93 14.15 to 15.79
FARO Technologies, Inc. 76.65 75.54 to 78.41
FAT Brands Inc. 12.25 12.14 to 12.45
Fate Therapeutics, Inc. 80.23 79.21 to 84.81
Ferroglobe PLC 5.36 5.18 to 5.59
FibroGen, Inc 26.96 25.82 to 26.99
Fidelity Nasdaq Composite Index Tracking Stock 54.53 54.40 to 54.91
Fifth Third Bancorp 28.92 28.79 to 28.92
First Community Corporation 20.34 19.25 to 20.44
First Financial Northwest, Inc. 14.83 14.32 to 14.92
First Internet Bancorp 25.99 25.99 to 25.99
First Savings Financial Group, Inc. 73.32 72.89 to 76.16
First Solar, Inc. 76.97 75.89 to 79.31
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 36.83 36.83 to 37.21
First Trust BICK Index Fund 40.09 40.09 to 40.36
First Trust Brazil AlphaDEX Fund 14.81 14.78 to 14.90
First Trust California Municipal High income ETF 55.12 55.12 to 55.23
First Trust Cloud Computing ETF 104.32 103.63 to 104.55
First Trust Developed International Equity Select ETF 55.74 55.74 to 56.08
First Trust Dorsey Wright People's Portfolio ETF 31.31 31.31 to 31.49
First Trust Dow Jones International Internet ETF 45.91 45.32 to 46.00
First Trust Emerging Markets Equity Select ETF 50.52 50.44 to 50.55
First Trust High Yield Long/Short ETF 48.60 48.53 to 48.69
First Trust Large Cap Growth AlphaDEX Fund 104.88 104.64 to 105.57
First Trust Latin America AlphaDEX Fund 20.82 20.78 to 20.89
First Trust Managed Municipal ETF 57.39 57.35 to 57.46
First Trust Mid Cap Growth AlphaDEX Fund 71.38 71.17 to 72.59
First Trust Multi Cap Growth AlphaDEX Fund 114.02 114.02 to 114.65
First Trust Municipal CEF Income Opportunity ETF 21.14 21.14 to 21.16
First Trust Municipal High Income ETF 56.32 56.10 to 56.40
First Trust Nasdaq Artificial Intelligence and Robotics ETF 53.29 53.15 to 53.80
First Trust NASDAQ Clean Edge Green Energy Index Fund 64.17 63.59 to 65.18
First Trust NASDAQ Cybersecurity ETF 46.40 46.30 to 46.84
First Trust NASDAQ Global Auto Index Fund 59.85 59.82 to 60.46
First Trust Nasdaq Pharmaceuticals ETF 25.85 25.78 to 25.85
First Trust Nasdaq Semiconductor ETF 64.32 63.81 to 65.28
First Trust NASDAQ-100 Equal Weighted Index Fund 108.21 108.00 to 108.84
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 83.93 83.93 to 84.08
First Trust NASDAQ-100- Technology Index Fund 151.42 151.01 to 152.93
First Trust RiverFront Dynamic Asia Pacific ETF 59.34 59.24 to 59.34
First Trust RiverFront Dynamic Europe ETF 76.78 76.78 to 77.10
First Trust Senior Loan Fund ETF 48.11 48.01 to 48.13
First Trust SSI Strategic Convertible Securities ETF 50.28 50.28 to 50.78
First Trust TCW Opportunistic Fixed Income ETF 53.71 53.49 to 53.71
First United Corporation 18.66 18.60 to 19.19
First US Bancshares, Inc. 11.54 11.34 to 11.94
FirstCash, Inc. 80.63 80.61 to 81.87
FirstService Corporation 170.75 169.28 to 171.52
Five9, Inc. 183.30 178.42 to 184.16
Flexion Therapeutics, Inc. 9.16 8.82 to 9.30
Fluidigm Corporation 5.90 5.90 to 6.15
Focus Financial Partners Inc. 53.23 53.09 to 54.02
Foresight Autonomous Holdings Ltd. 4.76 4.70 to 5.03
Forrester Research, Inc. 43.27 41.08 to 43.38
Forterra, Inc. 23.52 23.36 to 23.59
Fortinet, Inc. 233.66 233.45 to 238.98
Forward Industries, Inc. 3.00 2.94 to 3.15
FRP Holdings, Inc. 59.19 57.17 to 59.19
FSB Bancorp, Inc. 25.94 25.82 to 27.03
Fuel Tech, Inc. 2.44 2.21 to 2.44
Fulgent Genetics, Inc. 77.42 74.88 to 80.46
Future FinTech Group Inc. 3.63 3.54 to 3.85
Fuwei Films (Holdings) Co., Ltd. 8.70 8.30 to 8.76
Galmed Pharmaceuticals Ltd. 2.96 2.92 to 3.16
GDS Holdings Limited 79.99 78.41 to 81.72
General Finance Corporation 19.01 19.00 to 19.01
Genetic Technologies Ltd 4.21 4.04 to 4.24
Genius Brands International, Inc. 1.88 1.85 to 1.92
Geron Corporation 1.83 1.52 to 2.23
Gladstone Commercial Corporation 22.08 21.96 to 22.57
Gladstone Land Corporation 24.33 24.22 to 24.65
Global Indemnity Limited 26.78 26.48 to 26.78
Global Self Storage, Inc. 5.96 5.93 to 6.04
Global X FinTech ETF 47.31 46.94 to 47.47
Global X Future Analytics Tech ETF 29.61 29.52 to 29.80
Global X Health & Wellness Thematic ETF 29.14 29.09 to 29.29
Global X Internet of Things ETF 34.56 34.46 to 34.88
Global X Millennials Thematic ETF 41.47 41.39 to 41.79
Global X NASDAQ-100 Covered Call ETF 22.28 22.21 to 22.49
Global X Robotics & Artificial Intelligence ETF 34.40 34.40 to 34.82
Global X Social Media ETF 69.03 68.71 to 69.30
Globus Maritime Limited 5.06 4.94 to 5.29
Golar LNG Limited 12.94 12.73 to 13.10
Golden Ocean Group Limited 10.11 9.97 to 10.23
Goosehead Insurance, Inc. 118.46 114.86 to 119.19
GoPro, Inc. 11.41 11.29 to 11.84
GRAVITY Co., Ltd. 129.18 128.74 to 139.50
Great Elm Capital Corp. 25.27 25.20 to 25.27
Green Plains Partners LP 12.47 12.18 to 12.61
Grifols, S.A. 17.83 17.66 to 18.34
Grindrod Shipping Holdings Ltd. 11.10 10.42 to 11.39
Gritstone Oncology, Inc. 9.86 9.53 to 9.90
Grupo Financiero Galicia S.A. 9.67 9.53 to 9.87
GTY Technology Holdings, Inc. 7.28 7.07 to 7.74
Guardant Health, Inc. 120.20 118.42 to 121.42
Gulf Resources, Inc. 7.17 7.02 to 7.36
Gulfport Energy Corporation 62.82 62.82 to 63.79
Gyrodyne , LLC 13.75 13.75 to 13.75
Halozyme Therapeutics, Inc. 41.41 41.29 to 43.16
Hancock Jaffe Laboratories, Inc. 0.24 0.22 to 0.24
Harmonic Inc. 7.89 7.85 to 8.10
Harvest Capital Credit Corporation 9.66 9.35 to 9.66
Hawaiian Holdings, Inc. 26.79 26.45 to 27.15
Haymaker Acquisition Corp. 9.90 9.90 to 9.90
Haymaker Acquisition Corp. 10.00 9.96 to 10.00
Haymaker Acquisition Corp. 1.00 0.92 to 1.00
Healthcare Services Group, Inc. 31.53 30.70 to 31.55
Heat Biologics, Inc. 7.20 6.96 to 7.23
Heidrick & Struggles International, Inc. 43.34 42.16 to 44.42
Helen of Troy Limited 217.26 216.68 to 221.18
Helius Medical Technologies, Inc. 16.31 15.16 to 16.31
Hennessy Advisors, Inc. 9.37 9.25 to 9.37
Heron Therapeutics, Inc. 14.93 14.86 to 15.38
Heska Corporation 230.86 228.20 to 232.00
Hexindai Inc. 1.54 1.45 to 1.55
Highland/iBoxx Senior Loan ETF 16.16 16.14 to 16.23
Himax Technologies, Inc. 14.00 13.71 to 14.29
HMN Financial, Inc. 20.98 20.85 to 20.98
Hollysys Automation Technologies, Ltd. 14.95 14.56 to 15.12
Hologic, Inc. 62.61 62.32 to 63.50
Homology Medicines, Inc. 6.86 6.80 to 7.24
Horizon Pharma plc 94.61 90.08 to 95.24
Horizon Technology Finance Corporation 16.96 16.89 to 17.40
Hostess Brands, Inc. 16.09 16.00 to 16.36
Hostess Brands, Inc. 2.28 2.25 to 2.35
Hoth Therapeutics, Inc. 1.54 1.52 to 1.65
Houghton Mifflin Harcourt Company 10.35 10.30 to 10.76
Houston Wire & Cable Company 5.30 5.29 to 5.30
HTG Molecular Diagnostics, Inc. 5.07 4.96 to 5.29
Hudson Technologies, Inc. 2.93 2.87 to 3.01
HV Bancorp, Inc. 21.25 21.25 to 21.25
HyreCar Inc. 20.70 20.36 to 21.49
icad inc. 18.21 18.03 to 18.83
ICC Holdings, Inc. 15.79 15.48 to 15.79
ICF International, Inc. 93.21 92.88 to 95.78
Iconix Brand Group, Inc. 3.14 3.12 to 3.20
Ideal Power Inc. 12.36 12.16 to 13.12
Identiv, Inc. 16.06 16.00 to 17.42
IDEXX Laboratories, Inc. 601.05 599.94 to 609.22
IF Bancorp, Inc. 22.87 21.71 to 22.95
iFresh Inc. 1.40 1.34 to 1.40
IHS Markit Ltd. 108.19 107.76 to 110.39
Ikonics Corporation 10.43 10.16 to 10.60
Illumina, Inc. 456.16 450.72 to 460.48
IMAC Holdings, Inc. 2.04 2.04 to 2.18
IMAC Holdings, Inc. 0.73 0.62 to 0.73
ImmuCell Corporation 9.72 9.72 to 10.18
ImmunoGen, Inc. 6.69 6.48 to 6.76
Immuron Limited 4.85 4.68 to 4.93
Immuron Limited 1.18 1.18 to 1.18
Industrial Logistics Properties Trust 25.51 25.43 to 26.61
Infinity Pharmaceuticals, Inc. 3.32 3.18 to 3.39
InflaRx N.V. 3.21 3.11 to 3.26
INmune Bio Inc. 17.46 16.50 to 17.60
Innodata Inc. 7.33 7.27 to 7.70
Innoviva, Inc. 13.33 12.74 to 13.42
Inogen, Inc 66.95 66.09 to 67.55
Inovalon Holdings, Inc. 32.09 31.63 to 32.28
Inovio Pharmaceuticals, Inc. 8.49 8.44 to 8.81
Inpixon 1.10 1.10 to 1.15
Inseego Corp. 10.19 10.04 to 10.58
Insignia Systems, Inc. 7.84 7.53 to 7.84
Insmed, Inc. 29.10 28.28 to 29.16
Inspired Entertainment, Inc. 11.42 11.40 to 11.89
Insulet Corporation 280.55 280.19 to 288.87
Intec Pharma Ltd. 4.96 4.30 to 5.09
Intellia Therapeutics, Inc. 75.92 74.65 to 77.15
Intercept Pharmaceuticals, Inc. 19.81 19.45 to 20.18
International Money Express, Inc. 15.53 14.97 to 15.61
Interstate Power and Light Company 26.15 26.13 to 26.29
Intevac, Inc. 6.68 6.64 to 7.05
Intra-Cellular Therapies Inc. 43.18 42.35 to 43.27
Intuit Inc. 473.40 472.34 to 478.49
Intuitive Surgical, Inc. 878.86 875.60 to 886.00
Invesco 1-30 Laddered Treasury ETF 36.54 36.33 to 36.54
Invesco DWA Emerging Markets Momentum ETF 26.18 26.10 to 26.28
Invesco DWA Energy Momentum ETF 29.00 28.71 to 29.54
Invesco DWA Healthcare Momentum ETF 164.00 162.71 to 166.51
Invesco DWA Tactical Multi-Asset Income ETF 9.80 9.76 to 9.82
Invesco DWA Technology Momentum ETF 142.00 141.09 to 145.30
Invesco FTSE International Low Beta Equal Weight ETF 30.60 30.60 to 30.66
Invesco Nasdaq Internet ETF 248.38 247.42 to 249.43
Invesco QQQ Trust, Series 1 342.63 341.86 to 344.81
Invesco Russell 1000 Low Beta Equal Weight ETF 38.98 38.98 to 38.98
Invesco S&P SmallCap Energy ETF 7.60 7.44 to 7.77
Invesco S&P SmallCap Health Care ETF 190.03 189.89 to 192.00
Invesco S&P SmallCap Information Technology ETF 136.87 136.00 to 137.75
Invesco S&P SmallCap Utilities & Communication Services ETF 66.06 66.06 to 67.20
Invesco Variable Rate Investment Grade ETF 25.11 25.10 to 25.12
Ionis Pharmaceuticals, Inc. 37.79 36.56 to 37.94
Iovance Biotherapeutics, Inc. 24.78 24.10 to 25.11
IQ Chaikin U.S. Large Cap ETF 32.77 32.77 to 32.90
iQIYI, Inc. 14.61 14.51 to 14.94
iRadimed Corporation 28.80 28.09 to 29.27
Iridium Communications Inc 39.33 39.08 to 41.19
IRSA Propiedades Comerciales S.A. 10.38 10.32 to 10.79
iShares 20+ Year Treasury Bond ETF 145.73 144.12 to 146.04
iShares 7-10 Year Treasury Bond ETF 115.54 114.81 to 115.58
iShares Broad USD Investment Grade Corporate Bond ETF 60.59 60.34 to 60.64
iShares Core S&P U.S. Growth ETF 97.52 97.43 to 98.06
iShares Core Total USD Bond Market ETF 53.47 53.28 to 53.50
iShares Currency Hedged MSCI Germany ETF 33.16 33.10 to 33.22
iShares ESG USD Corporate Bond ETF 27.73 27.63 to 27.75
iShares Exponential Technologies ETF 61.77 61.67 to 62.06
iShares Fallen Angels USD Bond ETF 29.70 29.64 to 29.71
iShares Global Green Bond ETF 54.74 54.68 to 54.80
iShares Intermediate-Term Corporate Bond ETF 60.39 60.12 to 60.41
iShares J.P. Morgan USD Emerging Markets Bond ETF 112.27 112.14 to 112.65
iShares MSCI Brazil Small-Cap ETF 19.74 19.66 to 20.03
iShares Nasdaq Biotechnology Index Fund 158.77 156.77 to 158.83
iShares PHLX SOX Semiconductor Sector Index Fund 428.23 425.87 to 436.04
iShares Preferred and Income Securities ETF 38.92 38.88 to 39.00
iShares S&P Global Clean Energy Index Fund 22.41 22.39 to 22.65
Itamar Medical Ltd. 21.60 20.99 to 21.60
Iteris, Inc. 7.37 7.11 to 7.77
Iterum Therapeutics plc 2.03 1.95 to 2.05
Itron, Inc. 94.98 94.71 to 97.42
Ituran Location and Control Ltd. 26.67 26.62 to 28.13
J. W. Mays, Inc. 27.00 27.00 to 27.00
j2 Global, Inc. 131.49 131.00 to 134.25
Jack Henry & Associates, Inc. 164.55 162.17 to 166.13
Jack In The Box Inc. 116.24 115.77 to 118.71
JAKKS Pacific, Inc. 10.70 10.51 to 11.34
James River Group Holdings, Ltd. 35.92 35.55 to 36.22
Jerash Holdings (US), Inc. 6.41 6.30 to 6.41
Jewett-Cameron Trading Company 9.92 9.92 to 9.92
KalVista Pharmaceuticals, Inc. 28.03 27.57 to 30.15
Kandi Technologies Group, Inc. 6.13 5.96 to 6.18
Karyopharm Therapeutics Inc. 10.58 10.33 to 10.66
Kazia Therapeutics Limited 10.30 10.07 to 10.51
KBS Fashion Group Limited 4.02 3.91 to 4.26
KCAP Financial, Inc. 25.24 25.23 to 25.24
KemPharm, Inc. 13.93 13.11 to 15.21
Kentucky First Federal Bancorp 7.24 7.12 to 7.24
Kewaunee Scientific Corporation 12.50 12.25 to 12.50
Kindred Biosciences, Inc. 9.19 9.18 to 9.27
Kingstone Companies, Inc 8.29 8.09 to 8.29
Kiniksa Pharmaceuticals, Ltd. 15.02 14.43 to 15.07
Kodiak Sciences Inc 83.15 80.06 to 84.54
Kopin Corporation 8.68 8.48 to 9.75
Kornit Digital Ltd. 114.59 113.44 to 115.58
Kratos Defense & Security Solutions, Inc. 26.36 26.20 to 27.09
Kulicke and Soffa Industries, Inc. 53.97 52.60 to 56.00
Kura Oncology, Inc. 21.98 21.26 to 22.42
Lake Shore Bancorp, Inc. 15.40 15.18 to 15.40
Lancaster Colony Corporation 191.24 190.57 to 195.40
Landmark Bancorp Inc. 27.75 26.95 to 27.75
Landmark Infrastructure Partners LP 25.41 25.32 to 25.41
Landmark Infrastructure Partners LP 25.48 25.40 to 25.50
Lands' End, Inc. 30.84 30.31 to 31.82
Lantheus Holdings, Inc. 24.62 24.54 to 24.94
Legg Mason Small-Cap Quality Value ETF 38.40 38.13 to 38.40
Leisure Acquisition Corp. 13.41 12.92 to 14.12
Leisure Acquisition Corp. 13.80 13.80 to 13.80
Leisure Acquisition Corp. 0.90 0.81 to 0.97
LeMaitre Vascular, Inc. 61.61 59.56 to 61.68
LendingTree, Inc. 214.79 212.44 to 222.73
Lexicon Pharmaceuticals, Inc. 4.64 4.54 to 4.73
LexinFintech Holdings Ltd. 12.78 12.62 to 13.25
Lianluo Smart Limited 9.22 7.11 to 10.44
Liberty Global plc 29.00 29.00 to 29.00
Liberty Latin America Ltd. 13.95 13.75 to 14.24
Liberty Media Corporation 44.34 43.45 to 44.79
Liberty Media Corporation 48.29 48.29 to 48.29
Ligand Pharmaceuticals Incorporated 126.61 123.49 to 127.85
Lightbridge Corporation 6.08 6.08 to 6.48
Limelight Networks, Inc. 3.26 3.22 to 3.38
Limestone Bancorp, Inc. 16.52 16.43 to 16.53
Lipocine Inc. 1.36 1.33 to 1.43
LivaNova PLC 82.25 82.25 to 84.24
Live Ventures Incorporated 56.68 53.77 to 57.50
LivePerson, Inc. 61.59 59.03 to 61.95
Loncar Cancer Immunotherapy ETF 30.49 30.49 to 30.70
Loop Industries, Inc. 12.99 11.70 to 12.99
lululemon athletica inc. 347.57 343.49 to 351.26
Luminex Corporation 36.79 36.75 to 36.88
Luna Innovations Incorporated 10.51 10.51 to 10.93
Luokung Technology Corp 2.37 1.99 to 2.43
MACOM Technology Solutions Holdings, Inc. 58.67 57.75 to 59.79
Magellan Health, Inc. 94.37 94.10 to 94.58
Magyar Bancorp, Inc. 13.74 13.36 to 13.74
MakeMyTrip Limited 29.07 28.52 to 30.09
Mammoth Energy Services, Inc. 3.90 3.70 to 3.93
Manhattan Associates, Inc. 139.78 139.40 to 142.19
Manhattan Bridge Capital, Inc 6.95 6.80 to 6.95
Mannatech, Incorporated 25.80 25.40 to 25.80
MannKind Corporation 4.26 4.23 to 4.46
ManTech International Corporation 87.80 87.80 to 90.31
Marathon Patent Group, Inc. 28.92 28.28 to 30.00
Marchex, Inc. 2.79 2.73 to 2.96
Marin Software Incorporated 1.64 1.55 to 1.67
Marine Petroleum Trust 4.59 4.48 to 4.80
Marinus Pharmaceuticals, Inc. 18.50 17.90 to 18.76
Marker Therapeutics, Inc. 3.21 3.21 to 3.40
MarketAxess Holdings, Inc. 449.54 446.33 to 461.36
Marlin Business Services Corp. 22.87 22.77 to 23.10
Marrone Bio Innovations, Inc. 1.76 1.69 to 1.81
Martin Midstream Partners L.P. 2.98 2.95 to 3.20
Marvell Technology Group Ltd. 54.27 53.96 to 55.33
Masimo Corporation 240.05 229.56 to 241.92
Match Group, Inc. 153.92 149.56 to 155.75
Matrix Service Company 10.77 10.70 to 11.30
MDJM LTD 6.85 6.55 to 7.00
MediWound Ltd. 4.80 4.57 to 4.80
Medpace Holdings, Inc. 177.54 175.13 to 182.09
MEI Pharma, Inc. 3.18 3.12 to 3.22
MeiraGTx Holdings plc 15.36 14.49 to 15.50
Melco Resorts & Entertainment Limited 17.32 16.83 to 17.40
MER Telemanagement Solutions Ltd. 2.79 2.64 to 2.88
MercadoLibre, Inc. 1468.06 1460.00 to 1482.73
Mercantil Bank Holding Corporation 17.52 17.01 to 17.75
Mercury Systems Inc 66.92 66.76 to 67.98
Meridian Bioscience Inc. 20.39 20.32 to 21.02
Merrimack Pharmaceuticals, Inc. 6.52 6.30 to 6.53
Mesa Laboratories, Inc. 260.19 256.21 to 262.63
Mesoblast Limited 8.50 8.42 to 8.85
Microbot Medical Inc. 7.76 7.62 to 8.00
Microsoft Corporation 259.43 258.75 to 262.30
MicroStrategy Incorporated 646.46 615.52 to 647.65
Microvision, Inc. 18.84 18.56 to 21.07
MICT, Inc. 2.27 2.13 to 2.29
Midatech Pharma PLC 2.83 2.55 to 2.84
Mid-Southern Bancorp, Inc. 15.60 15.60 to 15.60
Millendo Therapeutics, Inc. 1.52 1.47 to 1.55
Mimecast Limited 53.21 52.97 to 53.94
MIND C.T.I. Ltd. 3.20 3.18 to 3.21
Mirati Therapeutics, Inc. 166.56 162.71 to 167.20
MISONIX, Inc. 22.30 22.29 to 23.45
Mitek Systems, Inc. 19.00 18.84 to 19.40
MMA Capital Holdings, Inc. 27.12 27.06 to 27.20
MMTec, Inc. 1.84 1.80 to 1.87
Moderna, Inc. 199.19 194.51 to 204.84
Momo Inc. 14.80 14.77 to 15.27
Moneygram International, Inc. 10.24 9.83 to 10.37
MongoDB, Inc. 384.02 369.95 to 385.86
Monolithic Power Systems, Inc. 353.96 350.07 to 357.13
Morningstar, Inc. 242.48 241.44 to 244.41
MTBC, Inc. 8.71 8.62 to 8.82
MTBC, Inc. 28.75 28.67 to 28.90
MVB Financial Corp. 43.74 41.45 to 43.83
MYR Group, Inc. 86.84 85.64 to 87.70
Myriad Genetics, Inc. 28.61 28.52 to 30.82
Nano Dimension Ltd. 7.68 7.61 to 8.22
NanoString Technologies, Inc. 64.19 61.19 to 64.75
NAPCO Security Technologies, Inc. 35.52 34.39 to 35.84
Nasdaq, Inc. 175.80 175.26 to 178.80
Natera, Inc. 102.88 101.93 to 105.60
Nathan's Famous, Inc. 69.60 68.62 to 69.76
National CineMedia, Inc. 5.03 4.89 to 5.04
National Energy Services Reunited Corp. 14.55 14.42 to 15.00
National Energy Services Reunited Corp. 3.17 3.17 to 3.17
National Instruments Corporation 42.24 41.82 to 42.50
National Security Group, Inc. 11.56 11.56 to 11.56
Navient Corporation 25.20 25.05 to 25.21
Navient Corporation 18.34 18.20 to 19.05
NeoGenomics, Inc. 43.12 42.56 to 43.47
Net Element, Inc. 11.47 11.34 to 11.83
Netflix, Inc. 500.77 495.24 to 504.49
NetScout Systems, Inc. 29.13 29.04 to 30.34
NetSol Technologies Inc. 4.88 4.77 to 4.94
Neurocrine Biosciences, Inc. 100.52 98.83 to 103.00
NeuroMetrix, Inc. 3.63 3.55 to 3.75
Neuronetics, Inc. 16.85 16.41 to 17.10
New York Mortgage Trust, Inc. 25.76 25.64 to 25.76
New York Mortgage Trust, Inc. 25.16 25.16 to 25.27
New York Mortgage Trust, Inc. 25.15 25.08 to 25.18
Newtek Business Services Corp. 25.85 25.75 to 25.85
NextDecade Corporation 4.34 3.73 to 4.40
NI Holdings, Inc. 20.25 19.92 to 20.42
NICE Ltd 223.12 222.58 to 225.85
Nicholas Financial, Inc. 11.50 11.20 to 11.50
nLIGHT, Inc. 29.95 29.25 to 30.91
Nortech Systems Incorporated 7.39 7.15 to 7.97
Northern Technologies International Corporation 17.78 17.01 to 17.78
Norwood Financial Corp. 25.35 25.16 to 25.94
Novan, Inc. 10.87 10.76 to 11.47
NovoCure Limited 218.04 217.81 to 228.10
Nuance Communications, Inc. 54.46 54.36 to 54.68
Nutanix, Inc. 36.90 36.60 to 37.64
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.62 28.55 to 28.98
NVIDIA Corporation 745.55 743.36 to 775.00
NXT-ID Inc. 0.91 0.91 to 0.97
Ocean Power Technologies, Inc. 2.52 2.41 to 2.56
Office Properties Income Trust 25.04 25.04 to 25.05
OFS Capital Corporation 10.08 9.98 to 10.09
Okta, Inc. 239.26 232.42 to 242.60
Old Point Financial Corporation 24.80 23.85 to 24.80
Ollie's Bargain Outlet Holdings, Inc. 85.98 84.61 to 88.87
Omnicell, Inc. 143.68 142.78 to 146.40
Onconova Therapeutics, Inc. 7.00 6.91 to 7.29
OneSpan Inc. 26.04 26.03 to 27.30
Open Text Corporation 49.72 49.22 to 50.19
OpGen, Inc. 2.23 2.23 to 2.39
Opiant Pharmaceuticals, Inc. 13.90 13.23 to 13.90
Optibase Ltd. 10.87 10.87 to 10.87
Optical Cable Corporation 3.83 3.69 to 3.88
OptimizeRx Corporation 52.06 52.00 to 54.30
OptimumBank Holdings, Inc. 4.78 4.76 to 5.03
OptiNose, Inc. 3.62 3.62 to 3.72
Oramed Pharmaceuticals Inc. 13.84 13.76 to 14.40
O'Reilly Automotive, Inc. 537.09 531.91 to 541.58
Organogenesis Holdings Inc. 16.51 15.76 to 16.65
Organovo Holdings, Inc. 8.57 8.24 to 8.73
Orthofix Medical Inc. 41.56 41.33 to 42.95
OrthoPediatrics Corp. 63.84 61.82 to 64.10
OSI Systems, Inc. 98.36 98.17 to 101.14
Overstock.com, Inc. 86.81 85.42 to 89.80
Ovid Therapeutics Inc. 4.37 4.30 to 4.50
Oxbridge Re Holdings Limited 2.66 2.65 to 3.25
Oxbridge Re Holdings Limited 0.18 0.18 to 0.21
Oxford Lane Capital Corp. 7.50 7.30 to 7.54
P & F Industries, Inc. 6.93 6.64 to 6.93
Pacer Military Times Best Employers ETF 38.61 38.61 to 38.67
Pacific Biosciences of California, Inc. 29.15 28.75 to 29.53
Pangaea Logistics Solutions Ltd. 4.89 4.63 to 4.89
Papa John's International, Inc. 103.84 102.20 to 104.27
Partner Communications Company Ltd. 4.92 4.81 to 4.92
Pathfinder Bancorp, Inc. 15.60 15.60 to 15.60
Patriot National Bancorp Inc. 8.53 8.09 to 8.53
Patriot Transportation Holding, Inc. 11.28 11.13 to 11.28
Patterson Companies, Inc. 34.55 34.21 to 35.02
Patterson-UTI Energy, Inc. 9.79 9.63 to 10.31
PAVmed Inc. 6.41 6.29 to 6.63
PAVmed Inc. 2.27 2.27 to 2.30
PAVmed Inc. 4.71 4.67 to 4.98
Paychex, Inc. 102.02 101.73 to 103.60
Paylocity Holding Corporation 181.20 178.42 to 182.94
PayPal Holdings, Inc. 283.38 274.86 to 286.38
PC-Tel, Inc. 6.70 6.67 to 6.81
PDC Energy, Inc. 45.21 43.54 to 45.94
PDF Solutions, Inc. 17.53 17.27 to 17.58
Pegasystems Inc. 137.15 135.34 to 138.04
Penn Virginia Corporation 22.85 22.17 to 23.20
PennantPark Investment Corporation 6.65 6.64 to 6.88
Peoples Financial Services Corp. 44.60 43.40 to 45.43
People's United Financial, Inc. 28.46 28.35 to 28.71
Perficient, Inc. 79.76 78.67 to 80.27
Perma-Pipe International Holdings, Inc. 6.94 6.39 to 7.09
PetIQ, Inc. 40.02 38.84 to 40.33
PetMed Express, Inc. 32.38 31.90 to 32.90
PhaseBio Pharmaceuticals, Inc. 3.75 3.73 to 4.03
Phibro Animal Health Corporation 29.38 28.85 to 29.71
Phio Pharmaceuticals Corp. 2.20 2.20 to 2.30
Phio Pharmaceuticals Corp. 0.20 0.20 to 0.27
Photronics, Inc. 13.27 13.23 to 14.06
Piedmont Lithium Limited 67.85 66.39 to 68.67
Pieris Pharmaceuticals, Inc. 3.53 3.26 to 3.80
Pioneer Power Solutions, Inc. 4.83 4.40 to 4.86
Polar Power, Inc. 10.35 10.09 to 10.70
PolarityTE, Inc. 1.10 1.10 to 1.16
PolyPid Ltd. 37.33 37.11 to 38.53
Pool Corporation 442.02 430.20 to 444.64
Popular, Inc. 25.90 25.71 to 25.90
Potbelly Corporation 8.15 7.95 to 8.32
PRA Group, Inc. 39.88 39.19 to 40.27
Precipio, Inc. 3.78 3.77 to 3.98
Premier, Inc. 34.23 33.94 to 34.55
PrimeEnergy Resources Corporation 46.37 43.78 to 46.37
Principal Healthcare Innovators Index ETF 59.01 58.50 to 59.45
Principal Millennials Index ETF 64.74 64.46 to 64.80
Principal Price Setters Index ETF 51.63 51.63 to 51.89
Priority Technology Holdings, Inc. 7.80 7.45 to 7.85
Professional Diversity Network, Inc. 1.59 1.59 to 1.83
Progress Software Corporation 45.26 45.22 to 46.51
Proofpoint, Inc. 173.10 172.72 to 173.85
ProPhase Labs, Inc. 5.66 5.51 to 5.90
ProQR Therapeutics N.V. 7.59 6.87 to 7.83
ProShares Ultra Nasdaq Biotechnology 92.00 90.00 to 92.48
ProShares UltraPro QQQ 110.39 109.68 to 112.58
Protagonist Therapeutics, Inc. 42.47 41.49 to 43.75
Protective Insurance Corporation 23.27 23.27 to 23.27
Protective Insurance Corporation 23.30 23.28 to 23.31
Prothena Corporation plc 51.01 48.86 to 53.28
Provention Bio, Inc. 8.37 8.21 to 8.51
Psychemedics Corporation 7.98 7.66 to 8.23
PTC Therapeutics, Inc. 44.64 43.32 to 44.86
Pulmatrix, Inc. 1.03 1.01 to 1.06
QAD Inc. 72.93 72.56 to 75.91
QAD Inc. 50.50 49.72 to 50.51
QUALCOMM Incorporated 133.00 132.24 to 134.58
Qualys, Inc. 105.95 105.45 to 108.98
Quanterix Corporation 64.44 63.42 to 66.93
Quest Resource Holding Corporation 6.63 6.42 to 6.87
QuinStreet, Inc. 18.05 17.84 to 18.33
Quotient Limited 4.35 4.18 to 4.45
RADA Electronic Industries Ltd. 12.81 12.65 to 13.23
RadNet, Inc. 32.50 32.01 to 34.11
Radware Ltd. 30.46 30.25 to 31.23
Rambus, Inc. 22.27 21.73 to 22.38
Rapid7, Inc. 93.98 93.23 to 95.13
Reading International Inc 6.77 6.58 to 6.80
Reata Pharmaceuticals, Inc. 138.00 137.62 to 141.40
Redfin Corporation 59.41 58.43 to 60.50
Regeneron Pharmaceuticals, Inc. 537.92 532.13 to 540.03
REGENXBIO Inc. 37.74 37.16 to 37.98
Remark Holdings, Inc. 1.92 1.88 to 1.98
Repligen Corporation 197.34 194.90 to 203.31
Replimune Group, Inc. 35.40 34.13 to 35.72
Republic First Bancorp, Inc. 4.27 3.98 to 4.27
ReTo Eco-Solutions, Inc. 1.17 1.16 to 1.22
Revance Therapeutics, Inc. 30.40 29.94 to 30.64
Rhinebeck Bancorp, Inc. 10.79 10.70 to 10.80
Rhythm Pharmaceuticals, Inc. 20.51 19.99 to 20.90
Ribbon Communications Inc. 7.40 7.31 to 8.09
Rigel Pharmaceuticals, Inc. 4.22 4.07 to 4.27
Riot Blockchain, Inc 32.18 31.68 to 34.28
Riverview Financial Corporation 12.80 11.58 to 12.86
Rocket Pharmaceuticals, Inc. 43.01 42.30 to 44.35
Roku, Inc. 368.43 349.84 to 370.75
Sabre Corporation 13.93 13.52 to 14.02
Salisbury Bancorp, Inc. 47.15 46.13 to 47.17
Sangamo Therapeutics, Inc. 11.34 11.06 to 11.46
Sarepta Therapeutics, Inc. 79.35 78.02 to 79.94
Savara, Inc. 1.77 1.76 to 1.86
SBA Communications Corporation 318.44 317.23 to 321.90
Schmitt Industries, Inc. 5.88 5.70 to 5.88
Scholar Rock Holding Corporation 31.00 29.11 to 31.36
Scholastic Corporation 37.27 36.88 to 38.32
Scientific Games Corp 72.34 71.62 to 75.04
Seanergy Maritime Holdings Corp 1.18 1.12 to 1.25
SeaSpine Holdings Corporation 20.60 19.79 to 20.80
Seattle Genetics, Inc. 156.31 151.28 to 157.86
Second Sight Medical Products, Inc. 6.50 6.42 to 7.40
SecureWorks Corp. 20.61 19.38 to 21.00
Select Bancorp, Inc. 16.36 16.20 to 16.73
Selecta Biosciences, Inc. 4.70 4.68 to 4.99
SELLAS Life Sciences Group, Inc. 11.39 11.26 to 12.10
SemiLEDS Corporation 19.35 17.63 to 21.47
Seneca Foods Corp. 45.92 45.92 to 49.63
Seneca Foods Corp. 50.00 50.00 to 50.00
Senmiao Technology Limited 0.98 0.97 to 0.99
Sensus Healthcare, Inc. 4.34 4.20 to 4.59
Seres Therapeutics, Inc. 21.83 21.00 to 22.43
Sesen Bio, Inc. 4.35 4.20 to 4.65
Severn Bancorp Inc 12.13 11.61 to 12.13
SG Blocks, Inc. 4.93 4.71 to 4.99
SGOCO Group, Ltd 2.02 2.02 to 2.21
ShotSpotter, Inc. 41.45 39.49 to 42.48
Siebert Financial Corp. 4.38 4.35 to 4.62
Sientra, Inc. 7.54 7.51 to 7.75
Sierra Oncology, Inc. 18.25 17.85 to 18.42
Sierra Wireless, Inc. 15.93 15.73 to 16.30
Sify Technologies Limited 3.68 3.62 to 3.75
Sigma Labs, Inc. 0.32 0.32 to 0.37
SigmaTron International, Inc. 5.06 4.85 to 5.19
Silicom Ltd 45.90 45.77 to 47.07
Silicon Laboratories, Inc. 140.97 137.61 to 143.72
SilverSun Technologies, Inc. 8.14 7.75 to 8.94
Simulations Plus, Inc. 54.52 53.88 to 55.27
SiNtx Technologies, Inc. 1.58 1.52 to 1.62
Skyworks Solutions, Inc. 168.31 167.50 to 171.27
Smart Sand, Inc. 2.80 2.73 to 2.89
Sohu.com Limited 18.51 17.51 to 18.88
Solar Capital Ltd. 19.16 18.78 to 19.22
SolarEdge Technologies, Inc. 264.23 259.50 to 266.56
Sol-Gel Technologies Ltd. 11.85 11.50 to 12.11
Solid Biosciences Inc. 3.91 3.91 to 4.13
Soligenix, Inc. 1.12 1.10 to 1.19
Soligenix, Inc. 0.19 0.19 to 0.19
Soliton, Inc. 22.42 22.36 to 22.44
Sorrento Therapeutics, Inc. 8.60 8.39 to 8.80
Sotherly Hotels Inc. 19.70 18.77 to 19.94
Sotherly Hotels Inc. 19.54 19.06 to 19.60
Sound Financial Bancorp, Inc. 46.80 45.00 to 46.80
Southern Missouri Bancorp, Inc. 45.00 44.42 to 45.58
Spark Energy, Inc. 11.06 11.04 to 11.35
Spark Energy, Inc. 26.50 26.00 to 26.50
Spectrum Pharmaceuticals, Inc. 4.27 4.23 to 4.40
Sphere 3D Corp. 2.21 2.17 to 2.36
SPI Energy Co., Ltd. 6.80 6.52 to 6.80
Splunk Inc. 129.09 125.22 to 129.53
Sprouts Farmers Market, Inc. 27.57 27.19 to 28.17
SPS Commerce, Inc. 98.24 98.02 to 100.42
STAAR Surgical Company 145.48 145.28 to 154.45
Stamps.com Inc. 200.74 200.45 to 205.68
Standard AVB Financial Corp. 33.00 32.99 to 33.00
Star Bulk Carriers Corp. 22.13 21.41 to 22.57
Star Bulk Carriers Corp. 25.70 25.63 to 25.70
Steven Madden, Ltd. 42.02 41.74 to 42.92
Stitch Fix, Inc. 59.18 58.29 to 61.37
StoneCastle Financial Corp 21.80 21.61 to 21.97
StoneCo Ltd. 68.29 66.14 to 68.93
Strata Skin Sciences, Inc. 1.51 1.48 to 1.53
Strategic Education, Inc. 78.41 77.84 to 78.91
Strategy Shares Nasdaq 7HANDL Index ETF 25.40 25.35 to 25.42
Strongbridge Biopharma plc 2.90 2.79 to 2.97
Summer Infant, Inc. 12.70 12.41 to 12.95
SunPower Corporation 25.37 25.10 to 26.90
Sunrun Inc. 52.71 49.90 to 52.82
Sunworks, Inc. 9.55 9.13 to 9.90
Super League Gaming, Inc. 5.81 5.51 to 6.09
Supernus Pharmaceuticals, Inc. 32.09 31.27 to 32.42
support.com, Inc. 4.02 3.88 to 4.16
Surgery Partners, Inc. 64.72 64.24 to 66.06
Sutro Biopharma, Inc. 19.92 19.46 to 20.32
SVMK Inc. 21.55 20.68 to 21.57
Sykes Enterprises, Incorporated 53.45 53.35 to 53.93
Synalloy Corporation 10.07 10.02 to 10.36
Synaptics Incorporated 145.76 143.75 to 147.15
Syndax Pharmaceuticals, Inc. 19.23 18.55 to 19.50
Synlogic, Inc. 4.30 4.12 to 4.49
Synopsys, Inc. 265.86 263.36 to 268.51
Tabula Rasa HealthCare, Inc. 49.10 46.22 to 49.76
Taiwan Liposome Company, Ltd. 6.54 6.24 to 6.55
Talend S.A. 65.34 65.15 to 65.61
Tandem Diabetes Care, Inc. 93.76 93.30 to 95.19
Taylor Devices, Inc. 12.07 11.96 to 12.07
TDH Holdings, Inc. 3.20 2.94 to 3.20
TechTarget, Inc. 68.77 68.50 to 71.59
Teligent, Inc. 0.57 0.57 to 0.61
Tenable Holdings, Inc. 43.80 42.99 to 44.31
Tesla, Inc. 623.31 611.80 to 628.35
TG Therapeutics, Inc. 37.56 37.03 to 38.07
The Alkaline Water Company Inc. 1.42 1.42 to 1.51
The Carlyle Group L.P. 44.14 44.05 to 44.47
The Descartes Systems Group Inc. 65.66 65.26 to 66.20
The Ensign Group, Inc. 83.38 82.82 to 86.73
The Intergroup Corporation 41.77 38.65 to 41.77
The Joint Corp. 75.05 74.24 to 76.59
The Long-Term Care ETF 32.17 32.17 to 32.56
The Simply Good Foods Company 35.86 35.59 to 36.77
The9 Limited 16.50 16.50 to 18.71
Theravance Biopharma, Inc. 17.52 16.89 to 17.65
Titan Machinery Inc. 29.97 29.85 to 30.59
Tivity Health, Inc. 26.45 26.32 to 26.91
Tiziana Life Sciences plc 2.42 2.42 to 2.59
T-Mobile US, Inc. 144.70 144.29 to 146.49
TOP Ships Inc. 1.67 1.67 to 1.76
Torchlight Energy Resources, Inc. 6.27 5.31 to 6.50
ToughBuilt Industries, Inc. 0.79 0.79 to 0.83
TRACON Pharmaceuticals, Inc. 7.26 6.50 to 7.42
Transcat, Inc. 56.35 53.82 to 56.51
TransGlobe Energy Corporation 1.82 1.72 to 1.91
TravelCenters of America LLC 28.49 28.06 to 30.50
TravelCenters of America LLC 26.87 26.59 to 26.91
TravelCenters of America LLC 26.00 26.00 to 26.20
TravelCenters of America LLC 26.39 26.24 to 26.39
Tremont Mortgage Trust 6.15 5.96 to 6.18
Trevena, Inc. 1.91 1.90 to 2.00
Tribune Publishing Company 17.26 17.22 to 17.26
Tricida, Inc. 4.85 4.64 to 4.94
Trident Acquisitions Corp. 15.50 15.49 to 15.50
Trillium Therapeutics Inc. 9.81 9.50 to 9.95
Trupanion, Inc. 104.61 99.03 to 104.91
TrustCo Bank Corp NY 34.26 34.16 to 35.54
TSR, Inc. 9.29 9.06 to 10.76
Turtle Beach Corporation 32.99 32.99 to 35.60
Twelve Seas Investment Company 9.96 9.92 to 9.96
Twelve Seas Investment Company 0.88 0.88 to 0.90
Twenty-First Century Fox, Inc. 37.63 37.01 to 38.00
Twist Bioscience Corporation 111.25 108.98 to 114.39
U S Concrete, Inc. 73.90 73.43 to 74.45
U.S. Auto Parts Network, Inc. 18.29 17.96 to 18.62
U.S. Energy Corp. 4.18 4.14 to 4.27
UFP Technologies, Inc. 56.00 55.37 to 56.40
Union Bankshares, Inc. 36.00 35.21 to 36.08
United Bancshares, Inc. 32.40 31.35 to 32.40
United Insurance Holdings Corp. 6.05 5.98 to 6.25
Upland Software, Inc. 41.02 40.25 to 41.94
Upwork Inc. 47.75 47.14 to 48.80
Urban Outfitters, Inc. 37.21 36.67 to 37.62
Urban Tea, Inc. 2.16 2.13 to 2.31
Vaccinex, Inc. 2.63 2.63 to 2.85
Vanda Pharmaceuticals Inc. 19.17 19.17 to 19.76
VanEck Vectors Biotech ETF 194.19 193.10 to 194.88
VanEck Vectors Pharmaceutical ETF 72.54 72.49 to 73.17
Vanguard Emerging Markets Government Bond ETF 79.87 79.69 to 80.02
Vanguard Intermediate-Term Corporate Bond ETF 94.90 94.50 to 94.96
Vanguard Long-Term Corporate Bond ETF 107.15 106.34 to 107.57
Vanguard Long-Treasury ETF 88.43 87.51 to 88.61
Vanguard Russell 1000 Growth ETF 67.48 67.42 to 67.89
Vanguard Russell 2000 Growth ETF 217.63 216.43 to 219.66
Vanguard Total Bond Market ETF 85.92 85.63 to 85.99
Vanguard Total Corporate Bond ETF 91.93 91.63 to 92.06
Vanguard Total International Bond ETF 57.08 57.06 to 57.13
Vanguard Total World Bond ETF 80.13 80.01 to 80.17
Varex Imaging Corporation 26.46 26.44 to 27.54
Varonis Systems, Inc. 56.82 56.10 to 59.13
Vaxart, Inc. 7.80 7.71 to 9.00
VBI Vaccines, Inc. 3.92 3.84 to 4.12
VectoIQ Acquisition Corp. 9.92 9.86 to 10.00
VectoIQ Acquisition Corp. 10.16 10.15 to 10.18
VectoIQ Acquisition Corp. 1.20 1.20 to 1.21
Veracyte, Inc. 37.47 36.31 to 38.52
Verastem, Inc. 4.77 4.55 to 4.79
Vericel Corporation 61.35 60.22 to 62.97
VeriSign, Inc. 223.17 221.40 to 224.67
Veritex Holdings, Inc. 35.14 34.83 to 36.50
Veritone, Inc. 22.93 22.24 to 23.41
Verona Pharma plc 6.91 6.74 to 7.26
Verra Mobility Corporation 15.30 15.05 to 15.47
Verrica Pharmaceuticals Inc. 11.57 11.56 to 12.32
Vertex Energy, Inc 7.44 7.42 to 7.88
Viavi Solutions Inc. 17.12 17.11 to 17.60
Victory Capital Holdings, Inc. 30.13 29.81 to 30.92
Viking Therapeutics, Inc. 6.14 6.05 to 6.42
Village Bank and Trust Financial Corp. 48.95 48.95 to 48.95
Village Farms International, Inc. 9.99 9.94 to 10.43
Viomi Technology Co., Ltd 8.96 8.90 to 9.50
Virco Manufacturing Corporation 3.60 3.42 to 3.62
VirTra, Inc. 6.91 6.81 to 7.19
VistaGen Therapeutics, Inc. 2.89 2.88 to 3.07
Visterra, Inc. 3.74 3.54 to 3.80
Voyager Therapeutics, Inc. 4.49 4.37 to 4.63
VSE Corporation 50.05 49.57 to 50.42
WAVE Life Sciences Ltd. 7.24 7.01 to 7.25
WD-40 Company 247.91 246.00 to 255.46
Western Asset Short Duration Income ETF 26.31 26.31 to 26.35
Weyco Group, Inc. 21.32 21.06 to 21.54
Wheeler Real Estate Investment Trust, Inc. 4.85 4.78 to 5.05
Wheeler Real Estate Investment Trust, Inc. 14.64 14.50 to 15.14
Willdan Group, Inc. 39.02 36.60 to 39.11
Wingstop Inc. 144.71 143.67 to 148.38
Wintrust Financial Corporation 28.60 28.23 to 28.73
WisdomTree Emerging Markets Corporate Bond Fund 76.00 76.00 to 77.39
WisdomTree Germany Hedged Equity Fund 36.16 36.06 to 36.17
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.23 22.20 to 22.28
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 47.01 46.99 to 47.20
Wix.com Ltd. 299.70 295.00 to 302.99
Workday, Inc. 236.49 232.94 to 236.99
Workhorse Group, Inc. 14.87 14.40 to 15.39
World Acceptance Corporation 162.66 159.21 to 164.13
WVS Financial Corp. 16.40 16.40 to 16.40
Xenetic Biosciences, Inc. 2.15 2.06 to 2.18
Xeris Pharmaceuticals, Inc. 4.11 4.03 to 4.29
Xilinx, Inc. 131.92 129.71 to 134.25
XOMA Corporation 30.41 30.00 to 31.85
XpresSpa Group, Inc. 1.48 1.48 to 1.55
Xunlei Limited 4.92 4.87 to 5.38
Yandex N.V. 69.58 68.71 to 70.27
Yatra Online, Inc. 2.55 2.47 to 2.62
Yield10 Bioscience, Inc. 8.54 8.53 to 9.01
Y-mAbs Therapeutics, Inc. 36.22 35.33 to 37.34
Zillow Group, Inc. 115.96 113.01 to 118.02
Zillow Group, Inc. 117.99 112.53 to 119.15
Zix Corporation 7.11 6.98 to 7.25
Zogenix, Inc. 17.99 17.43 to 18.14
Zosano Pharma Corporation 0.98 0.95 to 1.00
Zscaler, Inc. 218.60 214.10 to 219.95
Zynerba Pharmaceuticals, Inc. 5.47 5.37 to 5.62
Zynex, Inc. 15.82 15.07 to 15.88
A.H. Belo Corporation 7.00 6.81 to 7.00
A10 Networks, Inc. 10.54 10.47 to 10.91
Abercrombie & Fitch Company 40.34 40.24 to 42.00
ADT Inc. 10.90 10.87 to 11.49
Advance Auto Parts Inc 193.33 191.40 to 194.26
Aegon NV 25.56 25.55 to 25.58
Aerojet Rocketdyne Holdings, Inc. 48.63 48.44 to 48.70
AG Mortgage Investment Trust, Inc. 4.35 4.35 to 4.54
Agilent Technologies, Inc. 145.01 144.94 to 146.83
Albany International Corporation 87.66 86.08 to 87.67
Algonquin Power & Utilities Corp. 28.09 28.03 to 28.28
Alliance National Municipal Income Fund Inc 15.05 15.00 to 15.09
Alliance World Dollar Government Fund II 12.28 12.28 to 12.37
AllianzGI Convertible & Income 2024 Target Term Fund 10.37 10.31 to 10.51
AllianzGI Convertible & Income Fund 5.95 5.93 to 6.00
AllianzGI Convertible & Income Fund II 5.22 5.21 to 5.25
AllianzGI Diversified Income & Convertible Fund 33.26 33.06 to 33.50
AllianzGI Equity & Convertible Income Fund 29.18 29.17 to 29.30
Alteryx, Inc. 85.52 84.18 to 85.74
Ambev S.A. 3.69 3.68 to 3.80
AMC Entertainment Holdings, Inc. 59.26 56.85 to 64.96
Ameresco, Inc. 60.56 60.27 to 63.32
American Assets Trust, Inc. 36.96 36.87 to 37.66
American Campus Communities Inc 47.90 47.75 to 48.36
American Financial Group, Inc. 27.38 27.26 to 27.58
American Homes 4 Rent 38.45 38.37 to 39.01
American States Water Company 80.21 80.20 to 82.61
American Tower Corporation (REIT) 265.94 265.92 to 269.58
American Water Works 157.54 157.37 to 161.81
AMN Healthcare Services Inc 93.85 93.40 to 94.81
Anaplan, Inc. 54.82 53.21 to 54.98
Antero Resources Corporation 13.21 12.81 to 13.58
Apartment Investment and Management Company 7.24 7.23 to 7.45
Apollo Commercial Real Estate Finance 15.90 15.71 to 16.27
Apollo Global Management, LLC 57.37 57.04 to 58.04
Apollo Senior Floating Rate Fund Inc. 15.40 15.39 to 15.66
Ares Dynamic Credit Allocation Fund, Inc. 15.99 15.92 to 16.20
Ares Management Corporation 57.19 56.67 to 57.61
Arista Networks, Inc. 362.91 361.66 to 369.66
Arlo Technologies, Inc. 7.02 6.92 to 7.34
Armada Hoffler Properties, Inc. 13.85 13.69 to 13.93
ASE Technology Holding Co., Ltd. 8.22 8.18 to 8.43
Ashford Hospitality Trust Inc 5.09 4.98 to 5.41
Aspen Aerogels, Inc. 23.82 23.28 to 24.25
Astrazeneca PLC 58.37 57.57 to 58.60
AT&T Inc. 26.72 26.70 to 26.80
AT&T Inc. 27.37 27.26 to 27.39
Atento S.A. 21.19 20.69 to 21.23
Athene Holding Ltd. 62.24 61.79 to 63.07
Avalara, Inc. 153.88 149.36 to 156.05
Avanos Medical, Inc. 39.75 39.49 to 40.72
Azul S.A. 27.75 27.34 to 28.02
Azure Power Global Limited 25.83 25.13 to 26.58
B&G Foods, Inc. 33.13 32.40 to 33.43
BalckRock Taxable Municipal Bond Trust 25.44 25.33 to 25.49
Banco Bradesco Sa 5.39 5.36 to 5.55
Banco Bradesco Sa 4.56 4.56 to 4.67
Banco De Chile 19.79 19.70 to 20.11
Banco Latinoamericano de Comercio Exterior, S.A. 15.15 15.05 to 15.25
Banco Santander Brasil SA 8.73 8.71 to 8.97
Banco Santander Mexico, S.A., Institucion de Ban 6.12 6.10 to 6.19
Barings Corporate Investors 15.30 15.10 to 15.30
Barnes & Noble Education, Inc 9.44 9.12 to 9.60
Biohaven Pharmaceutical Holding Company Ltd. 94.99 93.49 to 97.19
Bio-Rad Laboratories, Inc. 622.80 616.01 to 626.62
Bio-Rad Laboratories, Inc. 579.60 579.60 to 579.61
Black Hills Corporation 67.59 67.57 to 69.56
Black Knight, Inc. 74.32 73.62 to 74.59
Black Stone Minerals, L.P. 10.25 10.20 to 10.36
BlackBerry Limited 12.90 12.62 to 13.87
BlackRock California Municipal Income Trust 14.93 14.87 to 14.98
Blackrock Core Bond Trust 16.25 16.00 to 16.26
Blackrock Corporate High Yield Fund, Inc. 12.18 12.14 to 12.24
Blackrock Debt Strategies Fund, Inc. 11.42 11.38 to 11.44
Blackrock Enhanced Government Fund, Inc 12.77 12.66 to 12.80
Blackrock Floating Rate Income Strategies Fund Inc 13.11 13.07 to 13.15
Blackrock Global 12.79 12.75 to 12.91
Blackrock Health Sciences Trust 47.85 47.62 to 48.02
BlackRock Income Trust Inc. (The) 6.29 6.26 to 6.30
BlackRock Long-Term Municipal Advantage Trust 13.56 13.51 to 13.56
Blackrock MuniAssets Fund, Inc. 16.54 16.53 to 17.00
BlackRock Municipal Income Trust 15.20 15.15 to 15.20
BlackRock Municipal Income Trust II 15.55 15.47 to 15.55
Blackrock MuniHoldings California Quality Fund, Inc. 15.94 15.92 to 16.00
Blackrock MuniHoldings Fund, Inc. 16.72 16.72 to 16.90
Blackrock MuniHoldings Investment Quality Fund 14.64 14.61 to 14.70
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 15.88 15.86 to 15.91
Blackrock MuniHoldings New York Quality Fund, Inc. 14.76 14.75 to 14.78
Blackrock MuniHoldings Quality Fund II, Inc. 13.80 13.78 to 13.94
Blackrock MuniYield California Fund, Inc. 15.41 15.40 to 15.51
Blackrock MuniYield California Insured Fund, Inc. 15.72 15.70 to 15.82
Blackrock MuniYield Fund, Inc. 15.03 15.00 to 15.09
Blackrock MuniYield New York Quality Fund, Inc. 14.01 13.96 to 14.01
Blackrock MuniYield Pennsylvania Quality Fund 15.55 15.54 to 15.64
Blackrock MuniYield Quality Fund III, Inc. 14.79 14.73 to 14.79
Blackrock MuniYield Quality Fund, Inc. 16.74 16.63 to 16.75
BlackRock New York Investment Quality Municipal Trust Inc. (Th 15.12 15.08 to 15.13
BlackRock Virginia Municipal Bond Trust 17.68 17.68 to 17.68
Blackstone / GSO Strategic Credit Fund 13.65 13.63 to 13.77
Blackstone GSO Long Short Credit Income Fund 14.83 14.79 to 14.89
Blackstone GSO Senior Floating Rate Term Fund 16.37 16.26 to 16.37
Bloom Energy Corporation 24.65 24.22 to 25.11
Bonanza Creek Energy, Inc. 46.95 45.82 to 48.02
Boot Barn Holdings, Inc. 74.89 74.11 to 76.72
Booz Allen Hamilton Holding Corporation 86.56 86.49 to 87.92
Boston Scientific Corporation 43.02 42.81 to 43.36
Box, Inc. 24.99 24.84 to 25.28
BP Midstream Partners LP 14.78 14.70 to 15.02
BP Prudhoe Bay Royalty Trust 5.00 4.80 to 5.11
BrandywineGLOBAL Global Income Opportunities Fund 12.50 12.40 to 12.83
Braskem S.A. 21.32 21.19 to 21.74
BRF S.A. 5.71 5.64 to 5.80
Bright Horizons Family Solutions Inc. 152.13 150.46 to 152.56
Bright Scholar Education Holdings Limited 4.14 4.08 to 4.29
BrightSphere Investment Group plc 25.33 25.31 to 25.38
BrightSphere Investment Group plc 22.68 22.50 to 22.87
Bristol-Myers Squibb Company 66.47 65.78 to 66.73
Brookdale Senior Living Inc. 8.33 8.27 to 8.66
Brown & Brown, Inc. 51.81 51.73 to 52.43
Buckle, Inc. (The) 40.16 39.93 to 41.73
Build-A-Bear Workshop, Inc. 16.29 15.90 to 16.54
CABCO Series 2004-101 Trust 25.97 25.91 to 26.00
Cable One, Inc. 1889.90 1802.24 to 1896.52
CACI International, Inc. 260.78 260.25 to 264.19
Cactus, Inc. 38.47 38.15 to 40.22
CAE Inc 30.79 30.42 to 31.10
CAI International, Inc. 56.05 55.67 to 56.13
California Resources Corporation 32.59 30.86 to 32.94
Callon Petroleum Company 48.03 46.36 to 49.57
Camden Property Trust 132.61 132.51 to 135.21
Cantel Medical Corp. 80.37 80.37 to 81.74
Carter's, Inc. 102.60 101.14 to 104.12
Carvana Co. 294.32 288.17 to 296.62
Castlight Health, inc. 2.09 2.04 to 2.22
Catalent, Inc. 108.61 108.16 to 110.18
Cato Corporation (The) 16.12 15.74 to 16.23
CBRE Clarion Global Real Estate Income Fund 8.68 8.67 to 8.83
Cementos Pacasmayo S.A.A. 7.70 7.67 to 8.19
Cenovus Energy Inc 9.67 9.37 to 9.94
Centene Corporation 71.69 71.37 to 73.60
Centrais Electricas Brasileiras S.A.- Eletrobras 9.00 9.00 to 9.55
Centrais Electricas Brasileiras S.A.- Eletrobras 8.93 8.93 to 9.45
Central Puerto S.A. 2.50 2.40 to 2.60
Ceridian HCM Holding Inc. 91.30 88.81 to 91.73
CGI Inc. 89.57 88.28 to 90.14
Charles River Laboratories International, Inc. 353.70 353.14 to 357.79
Chegg, Inc. 79.99 78.64 to 80.62
Cherry Hill Mortgage Investment Corporation 10.13 9.91 to 10.13
Chesapeake Utilities Corporation 117.33 116.82 to 120.56
Chimera Investment Corporation 14.90 14.76 to 15.12
China Yuchai International Limited 17.53 17.28 to 17.59
Chipotle Mexican Grill, Inc. 1399.63 1380.00 to 1405.63
Cincinnati Bell Inc 15.42 15.42 to 15.44
Ciner Resources LP 14.54 14.05 to 14.82
Citigroup Inc. 17.10 17.02 to 17.16
City Office REIT, Inc. 12.35 12.31 to 12.73
Civeo Corporation 17.80 17.51 to 17.86
Clear Channel Outdoor Holdings, Inc. 2.68 2.66 to 2.85
ClearBridge Energy Midstream Opportunity Fund Inc. 22.99 22.99 to 23.83
ClearBridge MLP and Midstream Total Return Fund In 25.16 25.16 to 25.61
Clearwater Paper Corporation 28.68 28.23 to 28.94
Cleveland-Cliffs Inc. 20.27 19.91 to 21.72
Cloudera, Inc. 15.73 15.73 to 15.95
CMS Energy Corporation 27.41 27.37 to 27.56
CMS Energy Corporation 28.10 28.01 to 28.12
CMS Energy Corporation 28.11 28.01 to 28.14
CNX Resources Corporation 17.40 16.80 to 18.29
Coca Cola Femsa S.A.B. de C.V. 51.23 50.24 to 51.89
Coca-Cola European Partners plc 61.63 61.47 to 62.41
Cohen & Steers Inc 77.46 76.98 to 78.02
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 26.77 26.48 to 26.80
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 3.92 3.92 to 4.04
Cohen & Steers Select Preferred and Income Fund, Inc. 30.14 29.77 to 30.48
Cohen & Steers Total Return Realty Fund, Inc. 15.81 15.71 to 16.03
Colonial Intermediate High Income Fund 3.13 3.07 to 3.14
Colony Capital, Inc. 7.98 7.89 to 8.19
Colony Credit Real Estate, Inc. 9.88 9.65 to 10.01
Columbia Seligman Premium Technology Growth Fund, Inc 34.41 34.38 to 34.99
Comcast Corporation 63.07 63.07 to 64.79
Community Healthcare Trust Incorporated 48.07 48.07 to 50.00
Comp En De Mn Cemig ADS 3.32 3.17 to 3.46
Companhia Paranaense de Energia (COPEL) 5.86 5.85 to 6.22
Compania Cervecerias Unidas, S.A. 18.27 18.24 to 18.56
Comstock Resources, Inc. 6.16 6.15 to 6.36
ConocoPhillips 57.53 57.48 to 59.21
Constellation Brands Inc 228.00 228.00 to 232.00
Constellium N.V. 18.61 18.54 to 19.48
Continental Resources, Inc. 34.08 33.26 to 35.08
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 18.36 18.34 to 18.92
Cooper Tire & Rubber Company 60.17 59.87 to 60.46
CoreCivic, Inc. 11.70 11.66 to 12.14
CoreLogic, Inc. 80.00 79.96 to 80.01
CorEnergy Infrastructure Trust, Inc. 6.38 6.36 to 6.63
CoreSite Realty Corporation 132.64 131.47 to 133.68
Corporate Office Properties Trust 28.55 28.47 to 29.03
Costamare Inc. 11.69 11.52 to 11.92
Covanta Holding Corporation 16.95 16.81 to 17.05
Crestwood Equity Partners LP 30.13 30.01 to 31.53
Cross Timbers Royalty Trust 10.13 10.00 to 10.25
CrossAmerica Partners LP 19.35 19.09 to 19.48
Crown Castle International Corporation 194.24 194.17 to 196.97
CubeSmart 45.84 45.83 to 46.64
Cubic Corporation 75.00 74.95 to 75.01
Culp, Inc. 17.31 16.91 to 17.33
Cushing MLP & Infrastructure Total Return Fund 29.52 29.49 to 30.14
Cushing Renaissance Fund (The) 48.93 48.32 to 49.90
Cypress Energy Partners, L.P. 2.41 2.34 to 2.47
Danaher Corporation 256.97 255.81 to 259.93
Danaos Corporation 72.13 69.59 to 73.16
DaVita Inc. 121.63 121.54 to 123.50
DCP Midstream LP 28.89 28.76 to 30.13
DHT Holdings, Inc. 6.34 6.17 to 6.38
Diamondrock Hospitality Company 9.94 9.90 to 10.23
Diana Shipping inc. 5.02 4.95 to 5.23
Dillard's, Inc. 154.02 153.29 to 159.91
Dillard's, Inc. 26.11 26.05 to 26.24
Dolby Laboratories 97.94 97.78 to 99.33
Dollar General Corporation 212.70 211.55 to 214.10
Dominion Energy, Inc. 25.38 25.32 to 25.47
Domino's Pizza Inc 460.19 453.64 to 462.10
Dorian LPG Ltd. 14.26 14.25 to 14.69
Dover Motorsports, Inc. 2.32 2.25 to 2.35
Dreyfus High Yield Strategies Fund 3.21 3.18 to 3.21
Dreyfus Strategic Municipal Bond Fund, Inc. 8.23 8.21 to 8.24
Dril-Quip, Inc. 36.26 36.11 to 37.32
Drive Shack Inc. 3.44 3.41 to 3.53
DTE Energy Company 26.35 26.27 to 26.40
Duff & Phelps Select MLP and Midstream Energy Fund 9.17 9.17 to 9.45
Duff & Phelps Utilities Tax-Free Income, Inc. 15.01 14.97 to 15.02
Duke Energy Corporation 27.43 27.33 to 27.44
Duke Energy Corporation 26.45 26.28 to 26.46
Duke Realty Corporation 47.60 47.57 to 48.93
Dynagas LNG Partners LP 2.81 2.81 to 3.20
Earthstone Energy, Inc. 10.91 10.35 to 11.00
Easterly Government Properties, Inc. 21.23 21.23 to 21.60
EastGroup Properties, Inc. 163.99 163.81 to 168.85
Eastman Kodak Company 8.76 8.73 to 9.07
Eaton Vance Corporation 16.36 16.30 to 16.51
Eaton Vance Enhanced Equity Income Fund II 22.58 22.52 to 22.79
Eaton Vance Floating Rate Income Trust 14.35 14.30 to 14.45
Eaton Vance Floating-Rate 2022 Target Term Trust 9.40 9.40 to 9.48
Eaton Vance Municipal Income 2028 Term Trust 22.69 22.55 to 22.69
Eaton Vance Municipal Income Trust 14.08 14.02 to 14.12
Eaton Vance Risk-Managed Diversified Equity Income Fund 11.63 11.41 to 11.63
Eaton Vance Senior Floating-Rate Fund 14.16 14.13 to 14.22
Eaton Vance Short Diversified Income Fund 13.40 13.38 to 13.46
Eaton Vance Tax-Advantage Global Dividend Opp 29.07 29.06 to 29.39
Eaton Vance Tax-Managed Buy-Write Income Fund 16.53 16.50 to 16.69
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.29 11.24 to 11.40
Eaton Vance Tax-Managed Diversified Equity Income Fund 13.90 13.74 to 14.09
Ecopetrol S.A. 12.69 12.52 to 12.75
Edwards Lifesciences Corporation 100.71 100.07 to 101.53
Elanco Animal Health Incorporated 34.69 34.61 to 35.65
Elastic N.V. 143.97 141.00 to 146.52
Elevate Credit, Inc. 3.77 3.67 to 4.01
Eli Lilly and Company 218.55 218.32 to 221.05
Ellington Residential Mortgage REIT 12.79 12.75 to 13.08
Embotelladora Andina S.A. 13.72 13.72 to 14.70
Embraer S.A. 15.68 15.64 to 16.12
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 4.82 4.79 to 4.99
Enable Midstream Partners, LP 9.04 8.83 to 9.14
Enbridge Inc 39.60 39.44 to 40.11
Enbridge Inc 27.55 27.35 to 27.59
Endava plc 112.99 112.01 to 114.72
Energy Transfer L.P. 10.56 10.31 to 10.71
EnLink Midstream, LLC 5.67 5.66 to 5.99
EnPro Industries 94.50 92.18 to 94.87
Entergy Arkansas, LLC 25.59 25.49 to 25.66
Entergy Louisiana, Inc. 25.70 25.56 to 25.72
Entergy New Orleans, LLC 25.57 25.46 to 25.66
Entravision Communications Corporation 5.27 5.12 to 5.36
Envestnet, Inc 77.28 77.00 to 78.77
EPAM Systems, Inc. 510.52 510.21 to 521.86
EPR Properties 51.46 51.41 to 52.80
Equifax, Inc. 232.80 231.55 to 234.05
Equitrans Midstream Corporation 8.84 8.73 to 9.06
Equity Lifestyle Properties, Inc. 75.13 75.12 to 76.20
Essential Properties Realty Trust, Inc. 27.28 27.24 to 27.99
Essex Property Trust, Inc. 301.17 300.67 to 309.91
Evergy, Inc. 62.54 62.50 to 64.22
Everi Holdings Inc. 21.21 20.88 to 21.55
Evolent Health, Inc 19.72 19.59 to 20.38
Evoqua Water Technologies Corp. 31.91 31.64 to 32.47
Extra Space Storage Inc 159.41 159.34 to 162.82
Exxon Mobil Corporation 60.40 60.24 to 61.55
Fabrinet 91.17 90.60 to 92.60
Fair Isaac Corporation 502.35 499.67 to 508.79
Fang Holdings Limited 11.87 11.86 to 11.87
Farfetch Limited 51.09 49.64 to 51.74
FBL Financial Group, Inc. 60.99 60.96 to 61.01
Federal Agricultural Mortgage Corporation 93.06 90.00 to 93.06
Federal Realty Investment Trust 117.29 117.24 to 120.02
Fiduciary/Claymore Energy Infrastructure Fund 12.79 12.66 to 13.18
First Industrial Realty Trust, Inc. 52.00 51.94 to 53.17
First Trust 20.01 19.88 to 20.30
First Trust Energy Infrastructure Fund 13.55 13.51 to 13.76
First Trust High Income Long Short Fund 15.51 15.46 to 15.59
First Trust Intermediate Duration Preferred & Income Fund 24.98 24.98 to 25.24
First Trust Senior Floating Rate 2022 Target Term Fund 9.51 9.48 to 9.53
First Trust Senior Floating Rate Income Fund II 12.73 12.57 to 12.77
First Trust/Aberdeen Emerging Opportunity Fund 15.50 15.50 to 15.57
Five Point Holdings, LLC 8.04 7.55 to 8.20
Flaherty & Crumrine Preferred Income Fund Incorporated 16.93 16.93 to 17.17
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 13.35 13.29 to 13.54
Flaherty & Crumrine Total Return Fund Inc 24.45 24.11 to 24.46
Fly Leasing Limited 16.95 16.91 to 16.95
Fortress Transportation and Infrastructure Investors LLC 33.19 32.39 to 33.22
Four Corners Property Trust, Inc. 28.57 28.26 to 28.78
Franklin Covey Company 31.49 30.98 to 31.59
Franklin Universal Trust 8.10 8.07 to 8.30
Fresenius Medical Care Corporation 41.52 41.37 to 41.81
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.43 6.41 to 6.53
Gabelli Utility Trust (The) 7.68 7.56 to 7.68
Garrett Motion Inc. 7.79 7.75 to 8.14
Gartner, Inc. 233.00 231.58 to 235.15
GasLog Partners LP 3.21 3.13 to 3.25
GATX Corporation 25.03 24.99 to 25.03
Genco Shipping & Trading Limited 18.45 17.71 to 19.17
Generac Holdlings Inc. 386.40 374.61 to 391.62
Genesis Energy, L.P. 10.79 10.62 to 11.12
Geo Group Inc (The) 7.62 7.55 to 8.05
Georgia Power Company 27.39 27.37 to 27.53
Getty Realty Corporation 32.52 32.52 to 33.45
GigCapital, Inc. 9.84 9.81 to 9.86
Glaukos Corporation 81.90 80.66 to 82.35
GlaxoSmithKline PLC 39.84 39.78 to 40.13
Global Medical REIT Inc. 14.97 14.92 to 15.41
Global Ship Lease, Inc. 20.32 19.85 to 20.70
Globant S.A. 219.92 219.17 to 225.08
Globus Medical, Inc. 71.85 71.70 to 73.03
GoDaddy Inc. 85.61 84.90 to 86.40
Goldman Sachs BDC, Inc. 19.87 19.77 to 20.11
Granite Point Mortgage Trust Inc. 14.75 14.61 to 15.06
Granite Real Estate Inc. 69.18 67.50 to 69.18
Gray Television, Inc. 21.45 20.72 to 22.50
Green Dot Corporation 49.20 49.15 to 50.10
Greif Bros. Corporation 58.26 58.26 to 60.41
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 108.98 107.06 to 109.62
Grupo Aeroportuario del Sureste, S.A. de C.V. 181.69 180.08 to 184.13
Grupo Supervielle S.A. 2.36 2.27 to 2.40
GTT Communications, Inc. 2.20 2.15 to 2.35
Guggenheim Credit Allocation Fund 21.38 21.34 to 21.43
Guggenheim Taxable Municipal Managed Duration Trst 24.65 24.36 to 24.69
Guidewire Software, Inc. 112.56 111.86 to 113.72
Haemonetics Corporation 62.75 62.04 to 63.12
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 54.93 53.71 to 55.29
Hartford Financial Services Group, Inc. (The) 26.88 26.77 to 26.88
HCI Group, Inc. 92.56 92.56 to 96.79
Helix Energy Solutions Group, Inc. 5.90 5.70 to 6.03
Helmerich & Payne, Inc. 31.81 31.08 to 32.61
Hercules Capital, Inc. 27.00 26.98 to 27.25
Hercules Capital, Inc. 17.13 17.02 to 17.28
Heritage Insurance Holdings, Inc. 8.42 8.41 to 8.78
Hersha Hospitality Trust 11.30 11.25 to 11.86
Hexcel Corporation 60.64 59.98 to 61.03
Hill-Rom Holdings Inc 112.27 111.85 to 113.31
Hoegh LNG Partners LP 17.23 17.23 to 17.65
Holly Energy Partners, L.P. 21.91 21.50 to 22.59
Honda Motor Company, Ltd. 31.71 31.67 to 32.13
Houlihan Lokey, Inc. 76.24 76.01 to 77.37
Huaneng Power International, Inc. 15.14 14.64 to 15.29
HubSpot, Inc. 593.53 565.60 to 596.04
HUYA Inc. 16.78 16.68 to 17.14
Hyatt Hotels Corporation 80.02 79.39 to 82.11
IDACORP, Inc. 99.14 98.76 to 101.95
IDT Corporation 34.52 33.66 to 34.63
Independence Contract Drilling, Inc. 4.28 4.10 to 4.43
Independence Realty Trust, Inc. 17.91 17.89 to 18.43
India Fund, Inc. (The) 22.26 22.22 to 22.42
Infosys Limited 20.19 20.16 to 20.64
Innovative Industrial Properties, Inc. 184.37 183.79 to 189.71
Insperity, Inc. 92.10 91.58 to 93.80
Inspire Medical Systems, Inc. 185.93 183.88 to 190.25
Integer Holdings Corporation 90.19 88.92 to 91.22
Intercontinental Exchange Inc. 112.76 112.33 to 113.68
International Flavors & Fragrances, Inc. 144.86 143.60 to 145.63
Invesco Bond Fund 20.30 20.10 to 20.40
Invesco High Income 2023 Target Term Fund 9.68 9.68 to 9.77
Invesco High Income Trust II 14.55 14.48 to 14.59
INVESCO MORTGAGE CAPITAL INC 4.02 3.88 to 4.03
Invesco Pennsylvania Value Municipal Income Trust 13.39 13.37 to 13.45
Invesco Senior Income Trust 4.34 4.31 to 4.37
Invesco Trust for Investment Grade New York Municipal 13.80 13.74 to 13.82
Invesco Value Municipal Income Trust 16.29 16.28 to 16.31
Invitae Corporation 32.79 31.90 to 32.98
Invitation Homes Inc. 36.51 36.50 to 37.31
IQVIA Holdings, Inc. 239.66 238.99 to 247.06
IRSA Inversiones Y Representaciones S.A. 4.10 4.02 to 4.22
iStar Inc. 18.05 17.84 to 18.39
Itau Unibanco Banco Holding SA 6.35 6.29 to 6.55
J. Jill, Inc. 19.75 19.01 to 20.68
James Hardie Industries plc. 34.46 34.19 to 34.64
JinkoSolar Holding Company Limited 39.35 38.34 to 40.71
JMP Group LLC 6.03 5.63 to 6.19
John Hancock Investors Trust 18.67 18.62 to 18.77
John Hancock Pfd Income Fund II 21.28 21.26 to 21.43
John Hancock Premium Dividend Fund 16.78 16.75 to 17.05
John Hancock Tax Advantaged Dividend Income Fund 24.87 24.82 to 25.21
John Wiley & Sons, Inc. 56.15 54.98 to 56.15
K12 Inc 29.17 28.95 to 29.72
Kadant Inc 169.08 167.66 to 170.97
Kadmon Holdings, Inc. 3.99 3.93 to 4.17
Kayne Anderson MLP/Midstream Investment Company 8.53 8.50 to 8.80
Keysight Technologies Inc. 147.48 146.90 to 149.62
Kimbell Royalty Partners 12.86 12.85 to 13.07
Kingsway Financial Services, Inc. 4.90 4.90 to 5.19
KKR & Co. Inc. 56.39 55.66 to 56.66
KKR Real Estate Finance Trust Inc. 22.17 22.05 to 22.62
KNOT Offshore Partners LP 19.38 19.38 to 19.80
Korea Electric Power Corporation 11.64 11.56 to 11.77
Kroger Company (The) 38.75 38.18 to 39.20
Laredo Petroleum, Inc. 65.64 58.73 to 66.69
Leaf Group Ltd. 8.49 8.48 to 8.50
Lehman ABS Corporation 30.86 30.84 to 30.86
Lehman ABS Corporation 33.50 33.50 to 33.50
Leidos Holdings, Inc. 103.44 103.41 to 105.62
LendingClub Corporation 18.71 17.60 to 18.86
Lennar Corporation 98.17 95.27 to 99.76
Lennar Corporation 78.83 75.98 to 80.20
Leo Holdings Corp. 9.76 9.73 to 9.82
Leo Holdings Corp. 10.05 10.05 to 10.08
Life Storage, Inc. 105.92 105.70 to 108.06
LMP Capital and Income Fund Inc. 14.31 14.24 to 14.63
Luby's, Inc. 3.79 3.70 to 3.79
Macerich Company (The) 17.15 16.90 to 17.41
Macquarie Infrastructure Corporation 38.71 38.60 to 39.00
Macro Bank Inc. 17.06 16.85 to 17.43
MagnaChip Semiconductor Corporation 24.01 23.18 to 24.39
Magnolia Oil & Gas Corporation 14.15 13.53 to 14.35
Maiden Holdings, Ltd. 22.00 21.94 to 22.04
Maiden Holdings, Ltd. 23.99 23.99 to 24.06
Marcus & Millichap, Inc. 38.97 38.84 to 39.35
Marine Products Corporation 18.26 16.82 to 18.48
Mastercard Incorporated 367.42 362.00 to 370.38
Matador Resources Company 31.66 31.15 to 32.68
Maxar Technologies Inc. 38.89 37.81 to 39.43
MaxLinear, Inc 38.77 38.34 to 40.20
MBIA, Inc. 10.21 9.99 to 10.29
Medley Management Inc. 5.96 5.94 to 6.28
Merck & Company, Inc. 76.61 76.16 to 77.22
Meredith Corporation 40.31 39.40 to 40.68
Mesa Royalty Trust 5.71 5.55 to 6.19
Mettler-Toledo International, Inc. 1352.87 1351.33 to 1384.64
MFA Financial, Inc. 4.58 4.56 to 4.68
MFS Special Value Trust 6.62 6.52 to 6.80
MGM Growth Properties LLC 36.60 36.28 to 36.80
Mid-America Apartment Communities, Inc. 167.84 167.54 to 170.13
Mobile TeleSystems OJSC 9.40 9.39 to 9.48
Model N, Inc. 35.26 34.81 to 35.92
Molson Coors Brewing Company 61.00 61.00 to 63.75
Moody's Corporation 348.76 345.03 to 352.56
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.44 9.40 to 9.45
Motorola Solutions, Inc. 207.03 206.71 to 210.52
Movado Group Inc. 29.78 29.44 to 29.96
MPLX LP 29.62 29.53 to 30.14
MSCI Inc 502.90 498.04 to 506.40
MuniVest Fund, Inc. 9.62 9.62 to 9.66
Murphy Oil Corporation 23.06 22.46 to 23.62
MV Oil Trust 7.19 7.05 to 7.23
Nabors Industries Ltd. 116.01 113.20 to 118.23
NACCO Industries, Inc. 25.89 25.01 to 27.35
National Storage Affiliates Trust 49.14 49.04 to 50.22
Natural Gas Services Group, Inc. 10.73 10.50 to 10.98
Natural Resource Partners LP 19.35 19.07 to 19.70
Natuzzi, S.p.A. 19.71 19.39 to 20.20
Navigator Holdings Ltd. 10.64 10.60 to 10.95
Navistar International Corporation 44.46 44.44 to 44.48
Nevro Corp. 160.45 159.43 to 163.01
New Relic, Inc. 71.23 70.86 to 72.10
NexPoint Residential Trust, Inc. 54.81 54.48 to 56.60
NexPoint Strategic Opportunities Fund 14.05 14.05 to 14.27
NextEra Energy Partners, LP 74.30 73.96 to 75.04
NextEra Energy, Inc. 73.28 73.03 to 74.92
Nine Energy Service, Inc. 2.78 2.60 to 2.78
NIO Inc. 46.91 46.59 to 48.37
Noah Holdings Ltd. 47.00 46.34 to 47.98
Noble Corporation 23.84 23.36 to 24.15
North American Construction Group Ltd. 14.12 13.25 to 14.28
North European Oil Royality Trust 6.25 6.25 to 6.34
Novartis AG 93.01 92.80 to 93.57
Novo Nordisk A/S 82.28 81.95 to 82.49
NRG Energy, Inc. 36.79 36.78 to 38.18
NuStar Logistics, L.P. 25.37 25.31 to 25.47
Nuveen AMT-Free Quality Municipal Income Fund 15.56 15.50 to 15.58
Nuveen Arizona Quality Municipal Income Fund 16.01 16.00 to 16.04
Nuveen California AMT-Free Quality Municipal Income Fund 16.14 16.10 to 16.14
Nuveen California Municipal Value Fund, Inc. 10.57 10.51 to 10.60
Nuveen Credit Strategies Income Fund 6.60 6.60 to 6.69
Nuveen Enhanced Municipal Value Fund 16.61 16.42 to 16.65
Nuveen Floating Rate Income Fund 9.68 9.66 to 9.76
Nuveen Georgia Quality Municipal Income Fund 13.97 13.92 to 13.97
Nuveen Global High Income Fund 15.90 15.87 to 15.96
Nuveen Insured New York Select Tax-Free Income Portfolio 14.19 14.19 to 14.19
Nuveen Intermediate Duration Municipal Term Fund 14.61 14.52 to 14.62
Nuveen Massachusetts Municipal Income Fund 15.24 15.24 to 15.24
Nuveen Minnesota Quality Municipal Income Fund 16.32 16.24 to 16.32
Nuveen Missouri Quality Municipal Income Fund 15.76 15.57 to 15.76
Nuveen Multi-Market Income Fund 7.40 7.40 to 7.42
Nuveen Municipal Credit Income Fund 17.05 16.95 to 17.06
Nuveen Municipal High Income Opportunity Fund 15.14 15.10 to 15.20
Nuveen Municipal Income Fund, Inc. 11.68 11.66 to 11.69
Nuveen New Jersey Quality Municipal Income Fund 15.42 15.42 to 15.48
Nuveen New York AMT-Free Quality Municipal 14.07 14.03 to 14.09
Nuveen New York Municipal Value Fund, Inc. 10.04 9.98 to 10.05
Nuveen New York Quality Municipal Income Fund 14.91 14.88 to 14.99
Nuveen Ohio Quality Municipal Income Fund 16.40 16.34 to 16.42
Nuveen Pennsylvania Quality Municipal Income Fund 15.04 14.90 to 15.10
Nuveen Preferred & Income Opportunities Fund 9.91 9.87 to 9.92
Nuveen Preferred and Income 2022 Term Fund 24.97 24.95 to 25.05
Nuveen Quality Municipal Income Fund 15.87 15.85 to 15.91
Nuveen Select Tax Free Income Portfolio 18.29 18.20 to 18.51
Nuveen Select Tax Free Income Portfolio II 16.53 16.46 to 16.55
Nuveen Senior Income Fund 5.72 5.71 to 5.82
Nuveen Short Duration Credit Opportunities Fund 14.72 14.66 to 14.77
Nuveen Taxable Municipal Income Fund 23.03 22.90 to 23.12
Oasis Midstream Partners LP 34.48 32.53 to 35.52
Oasis Petroleum Inc. 97.86 91.30 to 98.49
Occidental Petroleum Corporation 27.99 27.85 to 28.84
Oceaneering International, Inc. 15.80 15.23 to 16.27
Oil States International, Inc. 8.00 7.71 to 8.23
ONE Gas, Inc. 74.64 74.60 to 77.79
One Liberty Properties, Inc. 27.80 27.60 to 28.38
Ooma, Inc. 21.50 21.12 to 22.00
Oppenheimer Holdings, Inc. 49.03 49.03 to 52.82
Owens & Minor, Inc. 43.70 43.37 to 44.87
Oxford Industries, Inc. 97.48 97.22 to 100.11
PagSeguro Digital Ltd. 55.10 53.46 to 55.11
Palo Alto Networks, Inc. 371.71 369.50 to 379.29
Pampa Energia S.A. 16.60 16.53 to 16.86
Panhandle Royalty Company 3.36 3.36 to 3.61
Par Pacific Holdings, Inc. 15.25 14.56 to 15.42
PAR Technology Corporation 65.59 64.73 to 67.93
Paycom Software, Inc. 352.34 344.92 to 355.44
Peabody Energy Corporation 7.51 7.33 to 8.12
Pebblebrook Hotel Trust 23.39 23.27 to 23.89
Pembina Pipeline Corp. 32.40 32.28 to 32.91
PennyMac Financial Services, Inc. 62.53 61.90 to 64.22
PennyMac Mortgage Investment Trust 20.85 20.44 to 20.85
Penumbra, Inc. 267.57 265.55 to 275.34
PerkinElmer, Inc. 150.69 148.81 to 151.62
Permian Basin Royalty Trust 5.10 5.05 to 5.27
Permianville Royalty Trust 1.86 1.78 to 1.91
PermRock Royalty Trust 7.08 6.81 to 7.09
Perrigo Company 46.28 46.22 to 47.84
PetroChina Company Limited 44.64 44.09 to 45.19
Petroleo Brasileiro S.A.- Petrobras 11.37 11.20 to 11.41
Petroleo Brasileiro S.A.- Petrobras 11.12 11.05 to 11.27
PGIM Global Short Duration High Yield Fund, Inc. 15.59 15.57 to 15.66
PGIM Short Duration High Yield Fund, Inc. 16.25 16.17 to 16.33
Philip Morris International Inc 99.50 98.21 to 99.87
Physicians Realty Trust 18.77 18.72 to 19.13
PIMCO California Municipal Income Fund 18.68 18.51 to 18.79
Pimco California Municipal Income Fund II 9.68 9.47 to 9.68
PIMCO California Municipal Income Fund III 11.40 11.34 to 11.42
PIMCO Commercial Mortgage Securities Trust, Inc. 11.80 11.73 to 11.85
PIMCO Energy and Tactical Credit Opportunities Fund 12.25 12.10 to 12.60
Pimco Global Stocksplus & Income Fund 11.04 11.00 to 11.10
PIMCO Municipal Income Fund 14.93 14.85 to 14.93
Pimco Municipal Income Fund II 14.75 14.71 to 14.80
PIMCO Municipal Income Fund III 12.82 12.76 to 12.83
PIMCO New York Municipal Income Fund 12.65 12.65 to 12.74
Pimco New York Municipal Income Fund II 11.82 11.81 to 12.06
Pioneer Floating Rate Trust 11.71 11.69 to 11.76
Pioneer Municipal High Income Advantage Trust 12.14 12.14 to 12.20
Pioneer Municipal High Income Trust 12.77 12.73 to 12.79
Plantronics, Inc. 31.87 31.73 to 33.24
Polaris Industries Inc. 130.99 129.22 to 132.22
PPlus Trust 22.69 22.56 to 22.69
PPlus Trust 24.05 24.05 to 24.09
Precision Drilling Corporation 37.04 36.11 to 38.30
Prestige Consumer Healthcare Inc. 52.00 51.61 to 52.71
PROS Holdings, Inc. 50.65 49.89 to 50.90
Prospect Capital Corporation 25.70 25.70 to 25.76
Prudential Financial, Inc. 27.92 27.86 to 27.95
Public Storage 298.36 295.87 to 299.67
Pure Storage, Inc. 18.91 18.74 to 19.30
Putnam Managed Municipal Income Trust 8.61 8.56 to 8.63
Putnam Municipal Opportunities Trust 14.18 14.02 to 14.18
Putnam Premier Income Trust 4.80 4.74 to 4.80
Q2 Holdings, Inc. 103.90 102.82 to 104.85
QTS Realty Trust, Inc. 77.19 77.15 to 77.48
Qudian Inc. 2.68 2.52 to 2.85
QVC, Inc. 26.08 26.01 to 26.09
Ranger Energy Services, Inc. 8.10 8.07 to 8.25
Ready Capital Corporation 15.89 15.66 to 15.99
Ready Capital Corporation 26.60 26.52 to 26.60
Redwood Trust, Inc. 12.38 12.06 to 12.38
Reinsurance Group of America, Incorporated 26.74 26.63 to 26.75
Reinsurance Group of America, Incorporated 28.54 28.46 to 28.54
RELX PLC 26.61 26.55 to 26.81
ResMed Inc. 237.44 237.32 to 242.50
Retail Value Inc. 21.22 21.22 to 21.65
Revlon, Inc. 14.44 14.40 to 15.07
REX American Resources Corporation 98.12 95.35 to 99.94
Rexford Industrial Realty, Inc. 57.36 57.35 to 58.90
RH 653.42 646.79 to 675.72
Ringcentral, Inc. 288.96 282.24 to 291.51
Rite Aid Corporation 20.14 20.07 to 21.15
RiverNorth Opportunistic Municipal Income Fund, Inc. 23.11 23.00 to 23.20
Rockwell Automation, Inc. 271.71 266.77 to 272.27
Rogers Corporation 191.54 188.12 to 195.06
Roper Technologies, Inc. 449.41 449.23 to 456.18
Royal Dutch Shell PLC 39.08 39.08 to 39.82
Royal Dutch Shell PLC 37.22 37.20 to 38.00
RPC, Inc. 5.50 5.32 to 5.74
Ryman Hospitality Properties, Inc. 81.80 79.56 to 83.11
S&P Global Inc. 390.71 389.75 to 399.33
Sabine Royalty Trust 37.84 37.74 to 38.45
Safe Bulkers, Inc 3.87 3.84 to 3.92
Safehold Inc. 76.43 76.11 to 80.22
SailPoint Technologies Holdings, Inc. 50.18 48.87 to 50.91
Salesforce.com Inc 242.78 241.06 to 246.01
Salient Midstream & MLP Fund 5.96 5.91 to 6.08
SandRidge Energy, Inc. 6.05 5.90 to 6.24
SAP SE 140.18 139.63 to 140.97
Saratoga Investment Corp 25.44 25.44 to 25.48
Saul Centers, Inc. 45.25 44.99 to 46.15
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 91.58 91.28 to 93.54
Scudder Municiple Income Trust 12.17 12.12 to 12.18
Scudder Strategic Municiple Income Trust 12.56 12.46 to 12.56
Sea Limited 282.49 280.00 to 286.60
SEACOR Marine Holdings Inc. 4.54 4.49 to 4.61
Sealed Air Corporation 57.79 56.53 to 58.32
Select Medical Holdings Corporation 40.81 40.78 to 42.41
Sempra Energy 137.77 137.72 to 139.77
Sequans Communications S.A. 5.78 5.71 to 5.90
Seritage Growth Properties 18.39 18.30 to 18.94
ServiceNow, Inc. 533.74 525.28 to 537.72
Shake Shack, Inc. 94.39 93.79 to 96.36
Shell Midstream Partners, L.P. 15.16 15.13 to 15.48
Shopify Inc. 1466.87 1434.52 to 1485.50
Shutterstock, Inc. 92.80 92.11 to 94.32
Signet Jewelers Limited 73.05 72.57 to 74.85
SilverBow Resorces, Inc. 23.49 22.82 to 23.80
SJW Group 63.37 63.29 to 65.95
Skechers U.S.A., Inc. 47.02 46.82 to 47.79
Skyline Champion Corporation 51.14 48.46 to 51.27
SM Energy Company 20.91 19.98 to 21.30
Smartsheet Inc. 70.30 67.75 to 71.47
Snap Inc. 63.17 61.65 to 64.63
Sogou Inc. 8.41 8.38 to 8.46
SolarWinds Corporation 17.01 16.98 to 17.27
Southern Company (The) 26.86 26.65 to 26.87
Spartan Energy Acquisition Corp 9.82 9.82 to 9.91
Spire Inc. 72.52 72.50 to 75.83
Spotify Technology S.A. 247.64 244.33 to 249.36
Sprague Resources LP 26.78 26.73 to 27.50
Square, Inc. 237.05 233.00 to 239.96
Stag Industrial, Inc. 38.03 37.99 to 39.66
Star Group, L.P. 11.19 11.16 to 11.32
StarTek, Inc. 7.14 7.08 to 7.28
Steel Partners Holdings LP 28.83 28.30 to 29.94
STERIS plc 199.12 197.54 to 200.39
Stifel Financial Corporation 26.65 26.55 to 26.71
Stone Harbor Emerging Markets Total Income Fund 8.97 8.92 to 9.00
StoneMor Partners L.P. 2.69 2.60 to 2.69
STRATS Trust 21.20 20.99 to 21.29
Stryker Corporation 254.91 254.66 to 258.71
Sturm, Ruger & Company, Inc. 80.63 78.00 to 81.95
Suburban Propane Partners, L.P. 15.07 15.00 to 15.34
Summit Midstream Partners, LP 26.86 26.86 to 27.81
Sun Communities, Inc. 171.32 171.32 to 175.71
Sunoco LP 36.88 36.86 to 38.07
Sunstone Hotel Investors, Inc. 12.86 12.63 to 12.96
Superior Industries International, Inc. 8.59 8.31 to 8.64
Swiss Helvetia Fund, Inc. (The) 9.74 9.69 to 9.83
Switch, Inc. 21.92 21.72 to 21.99
Synthetic Fixed-Income Securities, Inc. 24.78 24.78 to 24.80
Synthetic Fixed-Income Securities, Inc. 22.89 22.89 to 22.89
Synthetic Fixed-Income Securities, Inc. 20.60 20.60 to 20.62
Systemax Inc. 35.16 33.33 to 35.31
Taiwan Fund, Inc. (The) 32.81 32.72 to 33.02
Taiwan Semiconductor Manufacturing Company Ltd. 115.79 115.21 to 117.89
Talos Energy, Inc. 17.07 16.54 to 17.37
Targa Resources, Inc. 44.18 44.03 to 45.36
Target Corporation 230.53 228.01 to 231.37
Taro Pharmaceutical Industries Ltd. 73.07 73.05 to 75.14
TEGNA Inc. 5.42 5.34 to 5.53
Tejon Ranch Co 15.22 15.21 to 15.55
Tekla Healthcare Investors 25.01 24.99 to 25.19
Tekla Life Sciences Investors 20.69 20.53 to 20.77
Tekla World Healthcare Fund 16.13 16.06 to 16.33
Teladoc Health, Inc. 156.31 155.06 to 158.87
Teledyne Technologies Incorporated 422.86 421.64 to 427.38
Teleflex Incorporated 396.87 393.67 to 402.71
Telefonica Brasil S.A. 9.03 8.96 to 9.17
Telephone and Data Systems, Inc. 25.93 25.76 to 25.95
Telephone and Data Systems, Inc. 27.00 26.93 to 27.00
Tenet Healthcare Corporation 65.93 65.40 to 67.90
Tenneco Inc. 19.81 19.79 to 21.66
Terreno Realty Corporation 65.06 65.06 to 66.69
Tetra Technologies, Inc. 3.69 3.65 to 4.01
Texas Pacific Land Trust 1516.92 1482.21 to 1536.00
Textainer Group Holdings Limited 32.83 31.13 to 33.22
The AES Corporation 25.14 25.12 to 25.80
The Blackstone Group L.P. 96.38 95.57 to 97.47
The Central and Eastern Europe Fund, Inc. 27.85 27.60 to 28.35
The Cooper Companies, Inc. 383.96 378.66 to 385.50
Thermo Fisher Scientific Inc 482.47 480.44 to 488.06
Thomson Reuters Corp 97.13 96.74 to 97.64
Tilly's, Inc. 15.38 15.00 to 15.52
Tortoise Energy Infrastructure Corporation 28.47 28.35 to 29.25
Tortoise Midstream Energy Fund, Inc. 29.74 29.64 to 30.22
Tortoise Pipeline & Energy Fund, Inc. 24.12 23.74 to 24.38
Tortoise Power and Energy Infrastructure Fund, Inc 13.79 13.51 to 13.91
Total S.A. 48.30 48.14 to 49.01
Toyota Motor Corp Ltd Ord 177.03 176.31 to 178.38
TPG RE Finance Trust, Inc. 13.66 13.52 to 13.93
TransAlta Corporation 9.53 9.50 to 9.64
TransCanada Corporation 51.41 51.37 to 52.19
Transcontinental Realty Investors, Inc. 30.83 30.01 to 30.83
Transdigm Group Incorporated 654.93 650.69 to 660.20
Transportadora De Gas Sa Ord B 5.17 5.00 to 5.18
TransUnion 108.47 107.80 to 109.22
Triumph Group, Inc. 20.27 20.11 to 21.00
TrueBlue, Inc. 27.84 27.41 to 28.29
Turkcell Iletisim Hizmetleri AS 4.78 4.78 to 4.84
Twilio Inc. 367.61 357.50 to 372.86
Twitter, Inc. 60.85 59.53 to 60.97
Two Harbors Investments Corp 7.76 7.41 to 7.78
Tyler Technologies, Inc. 440.21 438.71 to 451.28
UDR, Inc. 48.23 48.21 to 49.63
Unifirst Corporation 224.51 224.20 to 230.57
United Microelectronics Corporation 9.16 9.15 to 9.42
Urstadt Biddle Properties Inc. 19.03 19.01 to 19.45
Urstadt Biddle Properties Inc. 15.46 15.43 to 15.79
USA Compression Partners, LP 15.99 15.91 to 16.37
USD Partners LP 6.91 6.88 to 7.22
V.F. Corporation 79.67 79.40 to 80.76
VAALCO Energy, Inc. 3.14 3.02 to 3.21
Vapotherm, Inc. 23.56 23.10 to 23.95
Vectrus, Inc. 51.23 51.23 to 54.13
Veeva Systems Inc. 306.70 303.42 to 310.43
Ventas, Inc. 56.57 56.54 to 58.12
Vermilion Energy Inc. 8.42 8.31 to 8.73
Viad Corp 48.00 47.49 to 48.14
Visa Inc. 230.41 229.22 to 232.18
Vistra Energy Corp. 17.47 17.42 to 18.10
VOC Energy Trust 4.28 4.25 to 4.36
Vocera Communications, Inc. 37.83 36.78 to 38.63
Vonage Holdings Corp. 14.67 14.37 to 14.75
Voya Global Advantage and Premium Opportunity Fund 9.75 9.75 to 9.80
Voya Natural Resources Equity Income Fund 3.72 3.71 to 3.73
Voya Prime Rate Trust 4.67 4.65 to 4.68
W&T Offshore, Inc. 4.37 4.18 to 4.45
Walker & Dunlop, Inc. 103.30 102.70 to 104.69
Waters Corporation 342.71 342.70 to 347.73
Welbilt, Inc. 23.92 23.77 to 24.26
Welltower Inc. 78.51 78.48 to 80.60
West Pharmaceutical Services, Inc. 352.29 350.10 to 354.06
Western Asset Bond Fund 14.71 14.64 to 14.71
Western Asset Global Corporate Defined Opportunity Fund Inc. 18.29 18.14 to 18.34
Western Asset High Income Opportunity Fund, Inc. 5.22 5.20 to 5.26
Western Asset Intermediate Muni Fund Inc 9.71 9.61 to 9.71
Western Asset Managed Municipals Fund, Inc. 13.72 13.53 to 13.89
Western Asset Mortgage Defined Opportunity Fund Inc 15.52 15.46 to 15.61
Western Asset Municipal High Income Fund, Inc. 8.12 8.12 to 8.31
Western Asset Municipal Partners Fund, Inc. 16.19 16.19 to 16.63
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 13.87 13.80 to 13.96
Western Midstream Partners, LP 21.32 21.28 to 22.55
Whiting Petroleum Corporation 52.90 49.56 to 52.91
WNS (Holdings) Limited 78.29 78.28 to 79.78
Woori Bank 30.29 29.98 to 30.86
Workiva Inc. 107.52 105.55 to 108.14
X Financial 9.79 9.25 to 10.10
XAI Octagon Floating Rate & Alternative Income Term Trust 9.22 9.20 to 9.28
Yelp Inc. 38.83 38.45 to 40.62
Yext, Inc. 14.00 13.79 to 14.15
Yirendai Ltd. 5.50 5.50 to 5.98
YPF Sociedad Anonima 5.05 4.93 to 5.14
Zendesk, Inc. 145.93 143.42 to 146.76
Zoetis Inc. 185.39 184.49 to 186.94
Zuora, Inc. 16.84 16.35 to 16.90
Zymeworks Inc. 36.25 35.95 to 38.20
 Learn then Earn
Back to top | Use Dark Theme