Mobile app version of munafa.biz
Login or Join
Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3309 stocks found forming MACD UP

Company Close Range
111, Inc. 0.96 0.95 to 1.04
1-800 FLOWERS.COM, Inc. 7.91 7.74 to 7.96
1895 Bancorp of Wisconsin, Inc. 10.00 10.00 to 10.03
1st Source Corporation 58.98 58.39 to 59.37
21Vianet Group, Inc. 3.90 3.88 to 4.05
360 Finance, Inc. 32.47 31.86 to 32.70
AAON, Inc. 108.59 106.94 to 108.85
Abeona Therapeutics Inc. 6.58 6.41 to 6.66
Acasti Pharma, Inc. 3.41 3.22 to 3.50
Accelerate Diagnostics, Inc. 1.84 1.80 to 1.90
Achieve Life Sciences, Inc. 4.95 4.87 to 5.12
ACI Worldwide, Inc. 51.55 50.19 to 51.61
ACM Research, Inc. 20.77 20.65 to 21.79
ADTRAN, Inc. 5.75 5.68 to 5.82
Advanced Energy Industries, Inc. 107.43 104.13 to 107.67
Advanced Micro Devices, Inc. 164.18 162.00 to 172.01
Adverum Biotechnologies, Inc. 7.44 7.20 to 7.47
Aehr Test Systems 13.32 12.45 to 13.35
Aemetis, Inc 2.61 2.51 to 2.69
AeroVironment, Inc. 206.67 203.96 to 212.11
Agilysys, Inc. 112.51 109.91 to 112.71
AGM Group Holdings Inc. 1.83 1.83 to 2.15
Aileron Therapeutics, Inc. 3.40 3.24 to 3.57
Airgain, Inc. 8.76 8.75 to 9.55
Akamai Technologies, Inc. 103.42 102.71 to 103.56
Akoustis Technologies, Inc. 0.08 0.07 to 0.08
Allakos Inc. 0.66 0.63 to 0.67
Allegiant Travel Company 57.33 53.62 to 57.51
Alliance Resource Partners, L.P. 25.24 25.15 to 25.38
Alnylam Pharmaceuticals, Inc. 278.62 269.00 to 282.45
Alpha and Omega Semiconductor Limited 35.90 34.43 to 35.94
Alta Mesa Resources, Inc. 225.72 220.00 to 225.72
Altair Engineering Inc. 95.00 93.24 to 95.54
Altus Midstream Company 5.53 5.53 to 5.56
Amalgamated Bank 31.74 30.75 to 31.77
Ambarella, Inc. 58.82 57.60 to 59.43
Amdocs Limited 87.79 87.53 to 88.30
American Airlines Group, Inc. 11.76 11.65 to 12.00
American Resources Corporation 1.13 1.02 to 1.15
American Software, Inc. 10.95 10.84 to 11.23
American Superconductor Corporation 22.17 21.17 to 23.33
AmeriServ Financial Inc. 2.71 2.67 to 2.71
Analog Devices, Inc. 230.70 228.67 to 231.83
Anika Therapeutics Inc. 25.25 24.75 to 25.34
ANSYS, Inc. 328.94 322.85 to 330.01
Apogee Enterprises, Inc. 77.05 75.87 to 77.08
Apple Inc. 229.04 227.17 to 229.50
Applied Materials, Inc. 203.96 199.95 to 204.25
Applied Optoelectronics, Inc. 16.66 15.54 to 16.73
Arch Capital Group Ltd. 113.90 113.12 to 116.41
Ares Capital Corporation 21.13 21.01 to 21.15
Ark Restaurants Corp. 11.85 11.60 to 11.85
Arvinas, Inc. 25.01 24.26 to 25.02
Asia Pacific Wire & Cable Corporation Limited 1.56 1.56 to 1.56
ASML Holding N.V. 833.97 821.50 to 835.63
AstroNova, Inc. 14.62 13.77 to 14.78
Astrotech Corporation 8.05 8.01 to 8.30
Atlantic American Corporation 1.66 1.65 to 1.66
Atlanticus Holdings Corporation 34.52 34.38 to 34.95
Atlassian Corporation Plc 184.00 175.59 to 184.53
ATN International, Inc. 32.43 31.87 to 32.48
Atomera Incorporated 3.62 3.16 to 3.66
Aurora Mobile Limited 6.61 5.60 to 6.61
Autodesk, Inc. 277.71 275.00 to 277.91
Autolus Therapeutics plc 4.11 3.92 to 4.14
Automatic Data Processing, Inc. 286.91 285.72 to 287.59
Aviat Networks, Inc. 22.62 22.05 to 22.79
Avis Budget Group, Inc. 84.40 83.16 to 86.81
Avnet, Inc. 54.22 53.53 to 54.54
Aware, Inc. 1.95 1.93 to 1.98
Axonics Modulation Technologies, Inc. 70.30 70.20 to 70.50
AXT Inc 2.66 2.42 to 2.67
B.O.S. Better Online Solutions 2.94 2.90 to 2.98
Baidu, Inc. 104.07 102.60 to 105.41
Bank of Marin Bancorp 21.13 20.19 to 21.18
Bank OZK 42.38 41.53 to 42.41
BankFinancial Corporation 12.07 12.07 to 12.07
Banner Corporation 60.23 59.31 to 60.57
Baozun Inc. 3.56 3.52 to 3.70
Beacon Roofing Supply, Inc. 90.78 88.02 to 91.68
Beasley Broadcast Group, Inc. 12.80 12.54 to 12.80
BeiGene, Ltd. 239.38 237.50 to 243.83
Bel Fuse Inc. 100.85 100.85 to 102.00
Bel Fuse Inc. 80.87 79.51 to 81.61
Benitec Biopharma Limited 9.81 9.25 to 9.85
Berry Petroleum Corporation 5.42 5.34 to 5.46
BeyondSpring, Inc. 2.38 2.38 to 2.53
Bilibili Inc. 22.41 21.52 to 22.98
Bio-Path Holdings, Inc. 1.14 1.05 to 1.17
BJ's Restaurants, Inc. 32.90 32.46 to 32.98
Black Ridge Acquisition Corp. 0.11 0.11 to 0.12
BlackLine, Inc. 54.88 54.30 to 55.17
Blink Charging Co. 1.86 1.85 to 1.98
BOK Financial Corporation 105.11 103.73 to 105.14
Booking Holdings Inc. 4288.22 4267.24 to 4308.00
Brainstorm Cell Therapeutics Inc. 2.08 2.00 to 2.31
Bridgewater Bancshares, Inc. 14.42 14.24 to 14.60
Brightcove Inc. 2.23 2.21 to 2.30
Brighthouse Financial, Inc. 45.24 45.01 to 45.72
Broadcom Inc. 185.69 182.53 to 186.31
Builders FirstSource, Inc. 191.75 190.09 to 195.18
C&F Financial Corporation 59.47 59.47 to 59.47
C.H. Robinson Worldwide, Inc. 108.04 106.55 to 108.36
Cadence Design Systems, Inc. 280.64 276.84 to 281.52
Caesars Entertainment Corporation 43.61 43.45 to 44.45
Calamos Convertible and High Income Fund 12.21 12.11 to 12.24
Calamos Convertible Opportunities and Income Fund 11.86 11.85 to 11.93
Calamos Dynamic Convertible & Income Fund 25.94 25.55 to 25.99
Calamos Global Dynamic Income Fund 7.25 7.22 to 7.34
Calamos Global Total Return Fund 12.23 12.15 to 12.26
Calamos Strategic Total Return Fund 17.59 17.50 to 17.60
Cal-Maine Foods, Inc. 89.50 88.88 to 90.67
Calumet Specialty Products Partners, L.P. 20.23 19.70 to 20.78
Camden National Corporation 40.16 39.64 to 40.39
Camtek Ltd. 79.23 76.64 to 79.75
Canterbury Park Holding Corporation 18.90 18.90 to 18.90
Capital Southwest Corporation 25.37 25.15 to 25.37
Capricor Therapeutics, Inc. 17.14 15.34 to 17.26
CareDx, Inc. 30.53 28.47 to 31.24
CarGurus, Inc. 30.31 29.88 to 30.35
Carolina Trust BancShares, Inc. 42.74 42.26 to 43.84
Caseys General Stores, Inc. 380.88 375.19 to 389.19
Cathay General Bancorp 42.63 42.08 to 42.70
CB Financial Services, Inc. 28.25 27.90 to 28.25
CBAK Energy Technology, Inc. 1.12 1.05 to 1.15
CDW Corporation 221.69 221.49 to 225.38
Cellectar Biosciences, Inc. 2.10 2.02 to 2.12
Celsius Holdings, Inc. 34.91 32.25 to 35.16
Cemtrex Inc. 0.47 0.45 to 0.59
Central Federal Corporation 22.65 21.99 to 22.97
Century Aluminum Company 16.48 15.80 to 16.52
Century Casinos, Inc. 2.75 2.56 to 2.78
CEVA, Inc. 24.50 23.92 to 24.52
Chart Industries, Inc. 124.74 122.00 to 125.02
Charter Communications, Inc. 328.78 328.59 to 338.80
Check Point Software Technologies Ltd. 209.01 201.68 to 209.64
Checkpoint Therapeutics, Inc. 2.37 2.30 to 2.40
China Automotive Systems, Inc. 4.33 4.29 to 4.50
China Jo-Jo Drugstores, Inc. 1.93 1.87 to 1.93
China Natural Resources, Inc. 0.72 0.68 to 0.77
ChinaNet Online Holdings, Inc. 2.28 2.17 to 2.33
CHS Inc 26.18 26.14 to 26.25
CHS Inc 30.44 30.23 to 30.55
Churchill Downs, Incorporated 139.99 139.06 to 140.87
Chuy's Holdings, Inc. 37.48 37.48 to 37.49
Cisco Systems, Inc. 53.54 53.42 to 53.81
Citi Trends, Inc. 18.90 18.30 to 19.02
Citizens Community Bancorp, Inc. 14.18 14.18 to 14.18
ClearBridge Dividend Strategy ESG ETF 50.33 50.27 to 50.55
ClearBridge Large Cap Growth ESG ETF 73.87 73.49 to 73.91
ClearOne, Inc. 0.61 0.58 to 0.64
Clearside Biomedical, Inc. 1.32 1.28 to 1.44
ClearSign Combustion Corporation 0.84 0.76 to 0.85
CLPS Incorporation 1.41 1.41 to 1.43
CME Group Inc. 221.25 220.11 to 222.35
Coastal Financial Corporation 54.25 52.88 to 54.44
Coda Octopus Group, Inc. 8.00 7.66 to 8.04
Codexis, Inc. 2.97 2.91 to 3.03
Co-Diagnostics, Inc. 1.27 1.25 to 1.36
Cogent Communications Holdings, Inc. 79.88 79.34 to 80.94
Coherent, Inc. 99.03 96.27 to 99.15
Columbia Banking System, Inc. 25.95 25.62 to 26.13
Columbus McKinnon Corporation 34.23 34.04 to 34.57
Comcast Corporation 41.10 41.05 to 41.95
CommScope Holding Company, Inc. 6.05 6.03 to 6.33
Commvault Systems, Inc. 160.82 158.41 to 161.50
Comstock Holding Companies, Inc. 10.07 9.98 to 10.81
Comtech Telecommunications Corp. 4.35 4.33 to 4.84
Conifer Holdings, Inc. 1.15 1.13 to 1.19
ConnectOne Bancorp, Inc. 24.86 24.45 to 24.88
Consolidated Communications Holdings, Inc. 4.63 4.62 to 4.63
Construction Partners, Inc. 70.77 69.50 to 71.04
Copart, Inc. 55.60 54.99 to 56.00
Corcept Therapeutics Incorporated 45.25 44.43 to 46.15
Corvus Pharmaceuticals, Inc. 5.81 5.67 to 6.08
Costco Wholesale Corporation 893.63 891.84 to 910.00
CPS Technologies Corp. 1.42 1.42 to 1.45
CRA International,Inc. 184.41 180.56 to 184.98
Credit Acceptance Corporation 454.83 446.00 to 455.79
Credit Suisse AG 156.23 156.18 to 156.23
Credit Suisse AG 80.97 80.20 to 81.00
Credit Suisse AG 68.02 67.20 to 68.20
Cresud S.A.C.I.F. y A. 9.56 9.24 to 9.65
Crown Crafts, Inc. 4.83 4.77 to 4.89
CSG Systems International, Inc. 47.67 47.31 to 48.42
CSP Inc. 13.19 12.61 to 13.19
CSW Industrials, Inc. 374.39 369.80 to 374.95
CSX Corporation 34.53 33.99 to 34.57
Cue Biopharma, Inc. 1.33 1.12 to 1.46
CVB Financial Corporation 17.97 17.77 to 18.05
CyberArk Software Ltd. 294.46 285.72 to 294.87
Cyclacel Pharmaceuticals, Inc. 7.49 7.49 to 7.49
Daktronics, Inc. 13.08 12.56 to 13.16
Dare Bioscience, Inc. 3.34 3.25 to 3.37
Dawson Geophysical Company 1.65 1.56 to 1.71
Dermira, Inc. 6.00 5.75 to 6.00
Deswell Industries, Inc. 2.62 2.58 to 2.65
DexCom, Inc. 69.56 68.57 to 70.00
DiaMedica Therapeutics Inc. 4.42 4.36 to 4.53
Diamondback Energy, Inc. 194.06 193.96 to 197.68
Digi International Inc. 28.45 28.10 to 29.27
Digimarc Corporation 27.66 27.60 to 28.27
Digital Turbine, Inc. 2.96 2.92 to 3.08
Dime Community Bancshares, Inc. 27.97 27.42 to 28.04
Diodes Incorporated 63.15 61.84 to 63.20
DMC Global Inc. 13.46 12.93 to 13.53
DocuSign, Inc. 69.22 68.14 to 69.54
Dogness (International) Corporation 35.50 34.61 to 37.70
Domo, Inc. 7.42 7.31 to 7.56
Dorchester Minerals, L.P. 31.78 31.24 to 31.90
Dropbox, Inc. 25.90 25.70 to 25.99
DXP Enterprises, Inc. 52.64 51.95 to 52.97
E.W. Scripps Company (The) 2.55 2.41 to 2.61
Eagle Bancorp Montana, Inc. 15.85 15.58 to 15.85
Eagle Bancorp, Inc. 22.80 22.32 to 22.94
East West Bancorp, Inc. 85.11 84.24 to 85.47
Eastern Company (The) 32.14 31.49 to 32.37
eBay Inc. 66.05 65.79 to 67.72
EchoStar Corporation 25.48 25.13 to 26.30
Educational Development Corporation 2.20 2.18 to 2.25
eHealth, Inc. 4.48 4.37 to 4.56
Elbit Systems Ltd. 205.42 203.04 to 205.49
electroCore, Inc. 7.90 7.72 to 8.10
EMCORE Corporation 2.23 2.07 to 2.32
Energy Focus, Inc. 1.39 1.27 to 1.39
Energy Recovery, Inc. 18.62 18.12 to 18.71
Enstar Group Limited 321.49 320.27 to 322.90
Enstar Group Limited 20.61 20.41 to 20.73
Enstar Group Limited 20.05 19.40 to 20.10
ePlus inc. 98.19 96.96 to 98.43
Epsilon Energy Ltd. 6.14 5.97 to 6.17
Equillium, Inc. 0.90 0.89 to 0.96
Esperion Therapeutics, Inc. 1.89 1.82 to 1.93
Eton Pharmaceuticals, Inc. 7.83 7.25 to 7.89
Euro Tech Holdings Company Limited 1.66 1.54 to 1.66
EuroDry Ltd. 20.66 20.66 to 20.67
Everspin Technologies, Inc. 6.33 6.25 to 6.37
Evoke Pharma, Inc. 5.32 5.19 to 5.43
Evolus, Inc. 16.55 16.30 to 17.18
Exact Sciences Corporation 69.34 67.04 to 69.53
ExlService Holdings, Inc. 38.64 38.52 to 38.93
Expedia Group, Inc. 150.86 149.57 to 152.89
Exponent, Inc. 110.70 110.36 to 113.53
Extreme Networks, Inc. 15.36 15.15 to 15.44
EZCORP, Inc. 11.38 11.20 to 11.38
F5 Networks, Inc. 221.99 220.02 to 223.05
Famous Dave's of America, Inc. 41.24 40.09 to 42.04
Fanhua Inc. 1.72 1.68 to 1.95
Fidelity Nasdaq Composite Index Tracking Stock 71.99 71.53 to 72.23
Fifth Third Bancorp 42.67 42.40 to 42.93
First Capital, Inc. 36.19 35.70 to 36.20
First Citizens BancShares, Inc. 1996.73 1974.84 to 2004.78
First Financial Northwest, Inc. 22.62 22.46 to 22.64
First Foundation Inc. 6.81 6.48 to 6.86
First Internet Bancorp 33.75 33.44 to 33.85
First Savings Financial Group, Inc. 23.88 23.55 to 23.88
First Trust BuyWrite Income ETF 23.07 23.01 to 23.08
First Trust Capital Strength ETF 90.77 90.55 to 91.16
First Trust CEF Income Opportunity ETF 22.29 22.27 to 22.33
First Trust China AlphaDEX Fund 21.12 20.89 to 21.12
First Trust Cloud Computing ETF 105.76 103.93 to 105.85
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.24 36.10 to 36.29
First Trust Dorsey Wright Focus 5 ETF 58.72 58.24 to 58.88
First Trust Dorsey Wright Momentum & Dividend ETF 36.84 36.76 to 36.96
First Trust Dorsey Wright Momentum & Low Volatility ETF 33.43 33.40 to 33.49
First Trust Dorsey Wright Momentum & Value ETF 30.80 30.79 to 30.92
First Trust DorseyWright DALI 1 ETF 25.32 25.18 to 25.32
First Trust Dow Jones International Internet ETF 29.74 29.64 to 29.84
First Trust Germany AlphaDEX Fund 39.15 39.15 to 39.15
First Trust Global Tactical Commodity Strategy Fund 24.01 23.77 to 24.04
First Trust Indxx Global Natural Resources Income ETF 13.59 13.44 to 13.59
First Trust Indxx Innovative Transaction & Process ETF 46.88 46.88 to 47.03
First Trust International Equity Opportunities ETF 48.46 48.12 to 48.46
First Trust Japan AlphaDEX Fund 53.60 52.85 to 53.60
First Trust Large Cap Core AlphaDEX Fund 104.24 104.02 to 104.50
First Trust Large Cap Growth AlphaDEX Fund 132.75 132.36 to 133.14
First Trust Large Cap Value AlphaDEX Fund 78.60 78.47 to 78.88
First Trust Mid Cap Core AlphaDEX Fund 115.93 115.38 to 116.04
First Trust Mid Cap Growth AlphaDEX Fund 79.41 79.10 to 79.48
First Trust Multi Cap Growth AlphaDEX Fund 133.70 133.26 to 134.29
First Trust Nasdaq Artificial Intelligence and Robotics ETF 44.11 43.50 to 44.11
First Trust Nasdaq Bank ETF 29.16 29.01 to 29.24
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 125.48 124.76 to 125.91
First Trust NASDAQ Cybersecurity ETF 62.12 60.85 to 62.24
First Trust NASDAQ Global Auto Index Fund 57.88 57.52 to 57.88
First Trust Nasdaq Oil & Gas ETF 30.70 30.44 to 30.81
First Trust Nasdaq Semiconductor ETF 94.61 93.14 to 94.61
First Trust NASDAQ Technology Dividend Index Fund 80.88 80.64 to 81.16
First Trust Nasdaq Transportation ETF 31.79 31.66 to 31.86
First Trust NASDAQ-100 Equal Weighted Index Fund 126.71 126.00 to 126.89
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 92.80 92.74 to 93.08
First Trust NASDAQ-100- Technology Index Fund 196.05 193.57 to 196.40
First Trust RBA American Industrial Renaissance ETF 74.42 73.62 to 74.51
First Trust Rising Dividend Achievers ETF 59.25 58.98 to 59.34
First Trust Senior Loan Fund ETF 46.13 46.11 to 46.18
First Trust SMID Cap Rising Dividend Achievers ETF 36.11 35.85 to 36.16
First Trust SSI Strategic Convertible Securities ETF 35.67 35.46 to 35.75
First United Corporation 29.90 29.30 to 29.98
First Western Financial, Inc. 20.70 19.76 to 20.89
FirstService Corporation 183.98 182.80 to 184.63
Five9, Inc. 29.92 27.73 to 30.09
Flex Ltd. 34.03 33.34 to 34.28
FlexShopper, Inc. 1.25 1.24 to 1.29
FormFactor, Inc. 46.40 45.59 to 46.84
Formula Systems (1985) Ltd. 74.22 74.22 to 74.22
Fortinet, Inc. 82.48 79.66 to 82.50
Forward Air Corporation 35.62 34.20 to 36.17
Fossil Group, Inc. 1.17 1.12 to 1.19
Franklin Electric Co., Inc. 103.81 102.84 to 103.99
Freightcar America, Inc. 11.88 11.60 to 12.09
Frequency Electronics, Inc. 12.45 12.15 to 12.45
Freshpet, Inc. 139.65 137.00 to 139.74
frontdoor, inc. 48.77 47.77 to 48.78
FRP Holdings, Inc. 29.74 29.46 to 29.83
Full House Resorts, Inc. 4.99 4.94 to 5.04
Funko, Inc. 12.22 11.96 to 12.26
G. Willi-Food International, Ltd. 11.83 11.83 to 11.83
G1 Therapeutics, Inc. 7.15 7.14 to 7.16
Gaia, Inc. 5.10 4.93 to 5.15
Galapagos NV 29.23 29.07 to 29.38
GDS Holdings Limited 21.05 20.46 to 21.52
Geospace Technologies Corporation 10.35 10.34 to 10.49
Gevo, Inc. 1.91 1.85 to 2.04
Gibraltar Industries, Inc. 70.16 69.26 to 70.94
Gilat Satellite Networks Ltd. 4.96 4.95 to 5.01
Gilead Sciences, Inc. 84.67 84.59 to 85.94
Glacier Bancorp, Inc. 45.38 44.53 to 45.52
Gladstone Capital Corporation 24.45 24.37 to 24.55
Gladstone Commercial Corporation 21.33 21.27 to 21.40
Global Indemnity Limited 34.00 34.00 to 34.50
Global X Autonomous & Electric Vehicles ETF 23.30 23.05 to 23.33
Global X Conscious Companies ETF 39.11 39.03 to 39.12
Global X E-commerce ETF 27.40 27.39 to 27.58
Global X FinTech ETF 28.15 28.00 to 28.31
Global X Future Analytics Tech ETF 37.78 37.44 to 37.88
Global X Internet of Things ETF 34.54 34.36 to 34.65
Global X Millennials Thematic ETF 41.91 41.85 to 42.13
Global X NASDAQ-100 Covered Call ETF 18.18 18.14 to 18.19
Global X Robotics & Artificial Intelligence ETF 31.99 31.57 to 32.00
Global X S&P 500 Catholic Values ETF 69.51 69.37 to 69.62
Global X Social Media ETF 42.99 42.99 to 43.18
Golar LNG Limited 38.09 37.88 to 38.54
Golub Capital BDC, Inc. 15.06 14.99 to 15.09
Goosehead Insurance, Inc. 90.57 89.12 to 91.17
Gossamer Bio, Inc. 0.98 0.97 to 1.01
Great Lakes Dredge & Dock Corporation 11.56 11.40 to 11.73
Greenland Acquisition Corporation 10.50 10.50 to 10.50
Grupo Financiero Galicia S.A. 47.94 46.12 to 48.35
GSE Systems, Inc. 4.09 4.07 to 4.12
GSI Technology, Inc. 3.54 3.30 to 3.55
Gulf Island Fabrication, Inc. 5.72 5.59 to 5.84
Gulfport Energy Corporation 149.48 147.81 to 150.04
Gyrodyne , LLC 8.00 7.70 to 8.00
H&E Equipment Services, Inc. 51.38 50.65 to 51.58
Hallador Energy Company 9.87 9.55 to 10.05
Hamilton Lane Incorporated 172.58 171.42 to 174.75
Hancock Whitney Corporation 51.00 50.19 to 51.12
Hanmi Financial Corporation 19.30 18.97 to 19.31
Harrow Health, Inc. 49.67 48.53 to 50.61
Hasbro, Inc. 72.34 72.00 to 72.56
Hawaiian Holdings, Inc. 18.00 17.29 to 18.00
Hawkins, Inc. 128.62 126.34 to 130.38
Haynes International, Inc. 59.81 59.63 to 59.90
HealthEquity, Inc. 84.75 83.15 to 84.91
Heartland Financial USA, Inc. 57.04 55.88 to 57.12
Helen of Troy Limited 72.36 72.05 to 75.18
Himax Technologies, Inc. 6.04 5.85 to 6.06
HMN Financial, Inc. 27.99 27.86 to 29.40
Huazhu Group Limited 41.01 40.62 to 41.57
Huntington Bancshares Incorporated 14.96 14.84 to 15.02
Hurco Companies, Inc. 21.36 21.16 to 21.59
Hutchison China MediTech Limited 19.91 19.51 to 20.38
i3 Verticals, Inc. 22.30 22.29 to 23.47
Icahn Enterprises L.P. 14.02 13.56 to 14.09
ICF International, Inc. 167.98 166.78 to 168.33
iClick Interactive Asia Group Limited 3.26 3.25 to 3.27
ICON plc 296.29 288.43 to 303.69
ICU Medical, Inc. 177.03 175.90 to 180.71
Identiv, Inc. 3.64 3.59 to 3.70
IES Holdings, Inc. 210.96 200.50 to 211.30
IF Bancorp, Inc. 20.31 20.31 to 20.31
Illumina, Inc. 143.76 137.71 to 146.00
ImmuCell Corporation 3.70 3.56 to 3.80
Impinj, Inc. 231.72 225.21 to 232.00
Innodata Inc. 15.48 14.79 to 15.49
Innospec Inc. 111.71 109.84 to 111.84
Innovative Solutions and Support, Inc. 6.98 6.77 to 7.00
Innoviva, Inc. 19.49 19.22 to 19.55
Inseego Corp. 18.82 18.30 to 19.10
Insight Enterprises, Inc. 216.92 216.70 to 223.55
Integra LifeSciences Holdings Corporation 19.27 17.86 to 19.33
Intel Corporation 23.22 22.96 to 23.53
InterDigital, Inc. 151.79 147.05 to 151.97
Intevac, Inc. 3.42 3.42 to 3.49
Invesco BuyBack Achievers ETF 114.99 114.85 to 115.34
Invesco Dividend Achievers ETF 46.44 46.32 to 46.56
Invesco DWA Basic Materials Momentum ETF 94.62 94.26 to 94.62
Invesco DWA Consumer Cyclicals Momentum ETF 102.92 102.78 to 103.37
Invesco DWA Energy Momentum ETF 45.57 45.11 to 45.68
Invesco DWA Financial Momentum ETF 55.73 55.45 to 55.79
Invesco DWA Industrials Momentum ETF 154.37 153.42 to 154.52
Invesco DWA Momentum ETF 104.72 104.38 to 104.99
Invesco DWA Technology Momentum ETF 65.84 65.16 to 65.86
Invesco Golden Dragon China ETF 28.91 28.60 to 29.29
Invesco International BuyBack Achievers ETF 42.70 42.50 to 42.73
Invesco KBW Bank ETF 59.29 58.95 to 59.52
Invesco Nasdaq Internet ETF 43.59 43.48 to 43.73
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 14.03 13.83 to 14.05
Invesco QQQ Trust, Series 1 492.59 489.53 to 494.47
Invesco S&P SmallCap Energy ETF 51.47 50.78 to 51.62
Invesco S&P SmallCap Industrials ETF 129.17 128.20 to 129.17
Invesco S&P SmallCap Information Technology ETF 47.42 47.05 to 47.43
Invesco S&P SmallCap Materials ETF 78.16 77.76 to 78.19
Invesco Strategic US ETF 50.24 50.14 to 50.39
Invesco Water Resources ETF 69.61 69.34 to 69.79
Investar Holding Corporation 19.06 18.86 to 19.11
IPG Photonics Corporation 74.11 73.76 to 74.70
iQIYI, Inc. 2.56 2.53 to 2.73
iRadimed Corporation 49.09 48.50 to 49.64
Iridium Communications Inc 29.47 29.19 to 29.99
iRobot Corporation 8.29 7.86 to 8.34
iShares Asia 50 ETF 74.15 73.38 to 74.52
iShares Commodities Select Strategy ETF 27.24 26.84 to 27.28
iShares Core MSCI Total International Stock ETF 71.56 71.11 to 71.59
iShares Core S&P U.S. Growth ETF 133.08 132.26 to 133.42
iShares Core S&P U.S. Value ETF 94.94 94.78 to 95.31
iShares ESG MSCI EM ETF 36.59 36.28 to 36.67
iShares ESG MSCI USA ETF 126.67 126.27 to 126.97
iShares Exponential Technologies ETF 60.92 60.46 to 61.02
iShares MSCI ACWI ex US Index Fund 56.39 56.04 to 56.40
iShares MSCI ACWI Index Fund 119.41 118.95 to 119.60
iShares MSCI All Country Asia ex Japan Index Fund 78.97 78.30 to 79.21
iShares MSCI China ETF 52.35 51.63 to 52.82
iShares MSCI Emerging Markets Asia ETF 79.24 78.54 to 79.38
iShares MSCI Qatar ETF 18.26 18.25 to 18.26
iShares PHLX SOX Semiconductor Sector Index Fund 233.50 230.65 to 234.79
iShares S&P Emerging Markets Infrastructure Index Fund 22.88 22.82 to 22.88
Isramco, Inc. 11.21 11.21 to 11.22
Iteris, Inc. 7.17 7.17 to 7.18
Itron, Inc. 106.44 104.07 to 107.33
Jack Henry & Associates, Inc. 181.58 180.87 to 182.77
Jaguar Health, Inc. 1.26 1.25 to 1.30
JAKKS Pacific, Inc. 26.23 24.97 to 26.32
Janus Henderson Small Cap Growth Alpha ETF 64.24 63.55 to 64.24
Janus Henderson Small/Mid Cap Growth Alpha ETF 72.02 71.56 to 72.18
JD.com, Inc. 43.22 41.91 to 44.04
JetBlue Airways Corporation 6.80 6.71 to 6.96
Jewett-Cameron Trading Company 4.89 4.89 to 4.89
Kaiser Aluminum Corporation 72.21 70.66 to 72.61
KalVista Pharmaceuticals, Inc. 10.99 10.84 to 11.20
Karyopharm Therapeutics Inc. 0.85 0.82 to 0.86
Kazia Therapeutics Limited 0.40 0.39 to 0.40
Kentucky First Federal Bancorp 3.18 3.18 to 3.26
Key Tronic Corporation 5.78 5.43 to 5.79
Kezar Life Sciences, Inc. 0.85 0.85 to 0.90
Kiniksa Pharmaceuticals, Ltd. 25.49 24.58 to 26.05
Kinsale Capital Group, Inc. 465.79 461.38 to 478.32
KLA-Tencor Corporation 797.98 787.00 to 799.82
Kodiak Sciences Inc 2.69 2.54 to 2.72
Kratos Defense & Security Solutions, Inc. 24.43 24.19 to 24.84
Kulicke and Soffa Industries, Inc. 43.90 43.26 to 44.00
KVH Industries, Inc. 5.09 4.72 to 5.09
Lamar Advertising Company 131.45 130.39 to 132.04
Lancaster Colony Corporation 178.22 175.08 to 180.58
Lands' End, Inc. 16.07 15.53 to 16.32
Lantheus Holdings, Inc. 108.17 105.05 to 108.49
Lattice Semiconductor Corporation 51.31 50.64 to 51.36
LeMaitre Vascular, Inc. 89.28 88.20 to 91.98
Lexicon Pharmaceuticals, Inc. 1.69 1.60 to 1.70
LexinFintech Holdings Ltd. 3.10 3.06 to 3.34
Liberty Broadband Corporation 78.85 78.54 to 80.72
Liberty Broadband Corporation 79.43 79.08 to 81.34
Liberty Global plc 20.30 20.30 to 20.30
Liberty Global plc 21.47 21.42 to 21.80
Lifevantage Corporation 11.93 11.88 to 12.46
Lifeway Foods, Inc. 26.63 26.20 to 26.63
Lightbridge Corporation 3.13 2.97 to 3.22
LightPath Technologies, Inc. 1.57 1.44 to 1.63
Limbach Holdings, Inc. 79.87 76.04 to 80.28
Limoneira Co 26.90 26.55 to 27.04
Lincoln Electric Holdings, Inc. 189.94 188.86 to 190.71
Lipocine Inc. 5.20 4.91 to 5.39
Liquidia Technologies, Inc. 11.04 10.69 to 11.10
LivaNova PLC 52.13 51.24 to 52.20
LogicBio Therapeutics, Inc. 5.88 5.72 to 5.90
Loop Industries, Inc. 1.76 1.68 to 1.78
LPL Financial Holdings Inc. 243.36 243.16 to 249.00
LSI Industries Inc. 16.44 16.21 to 16.50
lululemon athletica inc. 273.58 268.16 to 274.49
Lumentum Holdings Inc. 67.10 66.47 to 67.92
Luokung Technology Corp 2.09 1.88 to 2.62
MACOM Technology Solutions Holdings, Inc. 113.96 111.01 to 114.14
MacroGenics, Inc. 3.74 3.58 to 3.75
Magal Security Systems Ltd. 47.46 47.03 to 47.66
Maiden Holdings, Ltd. 1.69 1.68 to 1.73
MakeMyTrip Limited 102.50 97.64 to 102.83
Malibu Boats, Inc. 40.00 39.18 to 40.19
Mammoth Energy Services, Inc. 4.66 4.51 to 4.77
Manhattan Associates, Inc. 294.00 289.45 to 294.28
Manitex International, Inc. 5.69 5.65 to 5.69
Marchex, Inc. 1.89 1.80 to 1.89
Marinus Pharmaceuticals, Inc. 1.65 1.65 to 1.70
MarketAxess Holdings, Inc. 276.43 273.18 to 276.93
Marriott International 260.54 259.29 to 261.92
Martin Midstream Partners L.P. 3.99 3.96 to 3.99
Marvell Technology Group Ltd. 72.54 71.48 to 72.88
Masimo Corporation 141.99 141.16 to 145.12
Matrix Service Company 11.37 11.30 to 11.62
Mattel, Inc. 19.33 19.20 to 19.41
McGrath RentCorp 107.61 106.31 to 108.07
Medalist Diversified REIT, Inc. 12.34 12.28 to 12.37
Medallion Financial Corp. 8.20 8.03 to 8.25
MediciNova, Inc. 1.97 1.90 to 1.97
Melco Resorts & Entertainment Limited 7.85 7.82 to 7.97
Mercer International Inc. 7.07 6.97 to 7.15
Merchants Bancorp 44.73 43.51 to 44.73
Meridian Corporation 12.95 12.88 to 12.96
Merus N.V. 52.62 51.33 to 52.84
Mesoblast Limited 9.33 9.12 to 9.37
Meta Financial Group, Inc. 70.80 69.54 to 70.85
Methanex Corporation 42.92 42.81 to 43.28
Microbot Medical Inc. 0.97 0.97 to 1.01
Micron Technology, Inc. 105.69 100.85 to 106.58
MicroStrategy Incorporated 183.34 178.00 to 192.20
Microvision, Inc. 1.26 1.18 to 1.28
Mitek Systems, Inc. 8.98 8.58 to 9.08
Molecular Templates, Inc. 1.48 1.41 to 1.48
Momo Inc. 7.27 7.25 to 7.49
MongoDB, Inc. 292.69 271.99 to 296.29
Monolithic Power Systems, Inc. 930.07 916.75 to 932.23
Morningstar, Inc. 334.09 330.53 to 334.57
Mr. Cooper Group Inc. 94.77 93.06 to 94.79
MYR Group, Inc. 117.16 113.27 to 118.71
Nano Dimension Ltd. 2.30 2.27 to 2.32
Natera, Inc. 125.75 124.50 to 128.07
Nathan's Famous, Inc. 82.02 82.02 to 83.43
Nektar Therapeutics 1.29 1.24 to 1.30
NetApp, Inc. 124.98 124.59 to 126.95
NetEase, Inc. 88.09 87.08 to 89.36
Netflix, Inc. 730.29 722.50 to 733.85
NETGEAR, Inc. 19.87 19.76 to 20.58
NetScout Systems, Inc. 21.04 20.55 to 21.05
NetSol Technologies Inc. 3.13 3.09 to 3.15
NeuroMetrix, Inc. 4.15 3.92 to 4.17
Neuronetics, Inc. 0.86 0.85 to 0.92
New York Mortgage Trust, Inc. 23.10 22.69 to 23.46
Newtek Business Services Corp. 12.44 12.34 to 12.61
Newtek Business Services Corp. 24.66 24.66 to 24.68
Nexstar Media Group, Inc. 166.42 164.08 to 166.59
NextDecade Corporation 5.24 5.10 to 5.32
NI Holdings, Inc. 15.35 15.27 to 15.42
Nicholas Financial, Inc. 6.19 6.06 to 6.20
Niu Technologies 2.65 2.53 to 2.72
nLIGHT, Inc. 10.83 10.80 to 11.00
Nortech Systems Incorporated 12.18 12.16 to 12.90
Northeast Bancorp 76.31 76.00 to 76.81
Northern Technologies International Corporation 12.44 12.04 to 12.62
Northern Trust Corporation 91.09 90.84 to 91.74
Norwegian Cruise Line Holdings Ltd. 23.02 22.80 to 23.37
Nova Measuring Instruments Ltd. 210.08 203.29 to 210.72
Nutanix, Inc. 64.61 62.63 to 64.83
Nuveen NASDAQ 100 Dynamic Overwrite Fund 25.23 25.17 to 25.39
NV5 Global, Inc. 91.18 91.14 to 93.12
NVE Corporation 78.91 77.49 to 79.19
NVIDIA Corporation 134.81 131.00 to 135.00
NXP Semiconductors N.V. 236.17 232.50 to 236.47
Oaktree Specialty Lending Corporation 16.30 16.24 to 16.41
Ocular Therapeutix, Inc. 9.22 8.93 to 9.63
Office Depot, Inc. 30.06 29.92 to 30.21
Okta, Inc. 77.93 76.51 to 78.48
Old Point Financial Corporation 19.45 18.94 to 19.45
Olympic Steel, Inc. 39.13 38.69 to 39.70
Oncolytics Biotech Inc. 1.24 1.16 to 1.33
One Stop Systems, Inc. 2.32 2.29 to 2.53
OP Bancorp 12.44 12.16 to 12.44
Open Text Corporation 33.74 33.32 to 33.83
O'Reilly Automotive, Inc. 1171.36 1165.21 to 1184.12
Organogenesis Holdings Inc. 2.90 2.89 to 3.02
Orgenesis Inc. 3.82 3.80 to 3.95
Origin Agritech Limited 3.01 2.87 to 3.01
OSI Systems, Inc. 146.48 145.32 to 147.03
Oxbridge Re Holdings Limited 0.15 0.15 to 0.15
Oxford Lane Capital Corp. 5.30 5.29 to 5.33
Oxford Square Capital Corp. 2.91 2.90 to 2.91
PACCAR Inc. 103.62 102.81 to 103.91
Pacific Premier Bancorp Inc 24.88 24.52 to 24.98
Pacira Pharmaceuticals, Inc. 15.51 15.16 to 15.61
Pan American Silver Corp. 22.46 21.15 to 22.56
Patterson-UTI Energy, Inc. 8.07 7.92 to 8.22
PAVmed Inc. 0.04 0.01 to 0.04
Paychex, Inc. 139.29 138.64 to 139.86
Paylocity Holding Corporation 162.74 159.96 to 162.95
PayPal Holdings, Inc. 78.98 78.53 to 80.08
PDF Solutions, Inc. 30.40 29.60 to 30.48
Peapack-Gladstone Financial Corporation 27.46 26.99 to 27.59
Pegasystems Inc. 73.67 71.81 to 73.81
PennantPark Floating Rate Capital Ltd. 11.67 11.58 to 11.69
Penns Woods Bancorp, Inc. 24.35 24.20 to 24.40
Pepsico, Inc. 172.99 171.22 to 173.06
Perficient, Inc. 75.96 75.96 to 76.01
Perma-Fix Environmental Services, Inc. 12.84 12.61 to 13.23
Perma-Pipe International Holdings, Inc. 13.37 13.10 to 13.42
PetIQ, Inc. 30.89 30.86 to 30.91
PetMed Express, Inc. 3.86 3.83 to 3.98
Phibro Animal Health Corporation 22.89 21.91 to 22.96
Phunware, Inc. 3.82 3.53 to 3.99
Piedmont Lithium Limited 13.69 13.10 to 14.50
Pilgrim's Pride Corporation 44.77 44.12 to 45.84
Pinduoduo Inc. 141.58 138.10 to 143.03
Pinnacle Financial Partners, Inc. 95.80 95.50 to 97.16
Pioneer Power Solutions, Inc. 5.85 5.22 to 5.85
Pixelworks, Inc. 0.70 0.68 to 0.72
Playa Hotels & Resorts N.V. 8.15 7.91 to 8.16
Plexus Corp. 133.86 132.63 to 134.11
Polar Power, Inc. 0.52 0.48 to 0.52
Potbelly Corporation 8.18 8.00 to 8.21
Powell Industries, Inc. 247.03 235.55 to 253.85
Power Integrations, Inc. 62.39 61.02 to 62.50
Precipio, Inc. 6.62 6.62 to 7.00
Preferred Bank 80.37 79.49 to 80.71
PriceSmart, Inc. 91.11 89.00 to 91.26
PrimeEnergy Resources Corporation 164.80 159.95 to 164.80
Primo Water Corporation 25.16 25.02 to 25.70
Primoris Services Corporation 60.14 59.69 to 60.95
Principal Financial Group Inc 87.48 87.30 to 88.11
Principal Price Setters Index ETF 71.44 71.44 to 71.56
Principal Shareholder Yield Index ETF 49.97 49.90 to 50.08
Principal U.S. Mega-Cap Multi-Factor Index ETF 57.20 57.05 to 57.35
Principal U.S. Small-Cap Multi-Factor Index ETF 51.05 50.80 to 51.05
Pro-Dex, Inc. 29.14 27.68 to 29.35
Professional Diversity Network, Inc. 0.83 0.70 to 0.88
Profire Energy, Inc. 1.68 1.63 to 1.69
Progress Software Corporation 65.22 65.18 to 66.53
ProQR Therapeutics N.V. 1.88 1.83 to 1.90
ProShares Equities for Rising Rates ETF 59.03 58.95 to 59.14
ProShares UltraPro QQQ 74.11 72.72 to 74.95
ProShares UltraShort Nasdaq Biotechnology 15.64 15.60 to 15.79
Provident Financial Holdings, Inc. 14.50 14.30 to 14.55
PTC Inc. 180.39 179.63 to 181.84
PTC Therapeutics, Inc. 38.49 38.05 to 39.45
Pulmatrix, Inc. 2.15 2.04 to 2.17
Puma Biotechnology Inc 2.71 2.55 to 2.72
QCR Holdings, Inc. 74.79 74.21 to 74.95
QUALCOMM Incorporated 168.52 165.33 to 168.75
QuickLogic Corporation 8.94 8.33 to 9.00
R1 RCM Inc. 14.22 14.21 to 14.23
Radcom Ltd. 10.38 10.38 to 11.02
Radius Health, Inc. 18.22 18.22 to 18.88
Radware Ltd. 22.58 21.86 to 22.61
Ramaco Resources, Inc. 11.21 10.90 to 11.22
Rambus, Inc. 42.44 41.05 to 42.46
Rand Capital Corporation 17.13 16.58 to 17.13
Rapid7, Inc. 40.51 39.35 to 40.61
Rave Restaurant Group, Inc. 2.48 2.46 to 2.52
RCM Technologies, Inc. 20.81 20.61 to 21.26
Reality Shares Nasdaq NextGen Economy ETF 24.99 24.60 to 25.09
Recon Technology, Ltd. 3.07 2.94 to 3.19
Red Robin Gourmet Burgers, Inc. 5.50 4.84 to 5.83
Replimune Group, Inc. 11.12 11.03 to 11.65
RF Industries, Ltd. 4.02 3.99 to 4.04
Rhinebeck Bancorp, Inc. 9.51 9.50 to 9.60
Ribbon Communications Inc. 3.20 3.19 to 3.30
Richardson Electronics, Ltd. 12.58 11.99 to 13.35
Rigel Pharmaceuticals, Inc. 15.23 14.88 to 15.36
Rimini Street, Inc. 1.93 1.80 to 1.94
Riot Blockchain, Inc 7.74 7.61 to 7.87
Rocky Mountain Chocolate Factory, Inc. 2.27 2.13 to 2.28
Roku, Inc. 77.37 76.33 to 78.56
RumbleOn, Inc. 4.72 4.59 to 4.82
Saia, Inc. 440.85 437.33 to 446.13
SB Financial Group, Inc. 19.69 19.41 to 19.69
ScanSource, Inc. 47.69 47.23 to 47.91
Scholar Rock Holding Corporation 26.14 24.00 to 26.87
Seagate Technology PLC 108.12 106.51 to 108.73
SecureWorks Corp. 8.16 8.00 to 8.24
Security National Financial Corporation 9.50 9.30 to 9.50
Seelos Therapeutics, Inc. 2.47 2.41 to 2.96
SEI Investments Company 70.68 70.18 to 71.09
Selective Insurance Group, Inc. 92.47 91.91 to 93.50
SemiLEDS Corporation 1.25 1.21 to 1.28
Seneca Foods Corp. 62.86 62.21 to 63.27
Seneca Foods Corp. 61.44 61.44 to 61.91
Sensus Healthcare, Inc. 6.32 6.13 to 6.33
Sify Technologies Limited 3.01 2.56 to 3.06
SigmaTron International, Inc. 2.98 2.95 to 3.01
Silicom Ltd 13.75 13.20 to 13.75
Silicon Motion Technology Corporation 60.25 59.00 to 60.44
Simmons First National Corporation 21.61 21.26 to 21.62
Sinclair Broadcast Group, Inc. 16.66 16.40 to 16.87
Sirius International Insurance Group, Ltd. 36.37 35.76 to 37.37
SkyWest, Inc. 88.68 86.00 to 88.73
SLM Corporation 22.69 22.60 to 22.88
SMART Global Holdings, Inc. 20.25 19.92 to 20.35
Smart Sand, Inc. 2.23 2.17 to 2.26
Smith Micro Software, Inc. 1.04 1.03 to 1.12
Socket Mobile, Inc. 1.16 1.16 to 1.20
Sohu.com Limited 15.71 15.61 to 16.25
Solar Senior Capital Ltd. 14.72 14.64 to 14.94
Soleno Therapeutics, Inc. 50.80 49.50 to 51.81
Soligenix, Inc. 3.99 3.90 to 4.08
Sotherly Hotels Inc. 18.30 18.30 to 18.30
Sound Financial Bancorp, Inc. 54.54 53.50 to 54.54
Southern First Bancshares, Inc. 34.14 33.88 to 34.24
Southern Missouri Bancorp, Inc. 55.68 55.14 to 56.24
SPI Energy Co., Ltd. 0.64 0.55 to 0.64
Sportsman's Warehouse Holdings, Inc. 2.87 2.78 to 2.93
Sprouts Farmers Market, Inc. 112.93 110.60 to 113.41
SPS Commerce, Inc. 195.31 193.17 to 196.35
Steel Dynamics, Inc. 128.46 128.04 to 129.75
Sterling Construction Company Inc 155.35 148.61 to 155.62
Stock Yards Bancorp, Inc. 60.65 60.20 to 61.47
Streamline Health Solutions, Inc. 2.32 2.31 to 2.93
SuperCom, Ltd. 3.92 3.57 to 4.05
Supernus Pharmaceuticals, Inc. 31.89 31.63 to 32.27
Synopsys, Inc. 533.08 525.34 to 536.42
Syros Pharmaceuticals, Inc. 1.95 1.90 to 1.98
T. Rowe Price Group, Inc. 108.00 106.43 to 108.29
Taitron Components Incorporated 2.92 2.83 to 2.93
Take-Two Interactive Software, Inc. 153.49 152.27 to 154.04
Tandy Leather Factory, Inc. 4.35 4.35 to 4.35
TD Ameritrade Holding Corporation 1.47 1.41 to 1.52
TDH Holdings, Inc. 1.39 1.36 to 1.52
Tecnoglass Inc. 72.56 71.02 to 73.58
Tenable Holdings, Inc. 42.46 41.02 to 42.54
Territorial Bancorp Inc. 10.62 10.46 to 10.70
Tetra Tech, Inc. 48.75 48.43 to 49.65
Texas Capital Bancshares, Inc. 73.67 73.05 to 74.13
Texas Roadhouse, Inc. 174.04 173.35 to 175.57
The Bancorp, Inc. 52.79 52.26 to 53.05
The Bank of Princeton 37.44 36.63 to 37.58
The Carlyle Group L.P. 46.94 46.28 to 47.34
The Descartes Systems Group Inc. 104.05 103.64 to 104.39
The First of Long Island Corporation 13.04 12.72 to 13.14
The Goodyear Tire & Rubber Company 8.65 8.23 to 8.66
The Hain Celestial Group, Inc. 8.25 8.15 to 8.76
The Herzfeld Caribbean Basin Fund, Inc. 2.30 2.28 to 2.31
The RMR Group Inc. 25.27 25.06 to 25.29
The Trade Desk, Inc. 115.71 114.76 to 116.59
The9 Limited 8.51 7.89 to 8.63
Thunder Bridge Acquisition, Ltd. 12.83 12.64 to 13.06
T-Mobile US, Inc. 211.45 210.94 to 215.18
Tower Semiconductor Ltd. 45.53 44.79 to 45.63
Tractor Supply Company 297.34 295.82 to 301.21
Translate Bio, Inc. 3.23 2.86 to 3.62
TriMas Corporation 25.45 24.78 to 25.52
Trimble Inc. 61.74 61.31 to 62.08
Trinity Biotech plc 1.81 1.66 to 1.83
TripAdvisor, Inc. 14.33 14.12 to 14.53
TrueCar, Inc. 3.60 3.40 to 3.62
Trupanion, Inc. 47.06 46.09 to 47.81
Trustmark Corporation 32.05 31.54 to 32.07
TTEC Holdings, Inc. 5.81 5.75 to 5.95
TTM Technologies, Inc. 18.55 18.22 to 18.57
Tuniu Corporation 1.14 1.08 to 1.19
Turtle Beach Corporation 14.65 14.51 to 14.82
Twenty-First Century Fox, Inc. 38.05 38.00 to 38.52
Twenty-First Century Fox, Inc. 41.35 41.24 to 41.71
U.S. Energy Corp. 1.29 1.23 to 1.32
Ultra Clean Holdings, Inc. 38.39 37.60 to 38.71
UMB Financial Corporation 105.53 103.23 to 105.67
uniQure N.V. 5.42 5.31 to 6.03
United Bancorp, Inc. 13.18 13.07 to 13.36
United Continental Holdings, Inc. 60.26 58.39 to 60.64
United Natural Foods, Inc. 19.80 18.84 to 19.82
United States Lime & Minerals, Inc. 97.60 95.41 to 97.66
United Therapeutics Corporation 354.33 349.40 to 355.96
Unity Biotechnology, Inc. 1.46 1.45 to 1.48
Universal Forest Products, Inc. 134.55 133.37 to 135.86
Universal Logistics Holdings, Inc. 43.00 42.63 to 43.33
Universal Stainless & Alloy Products, Inc. 39.16 38.78 to 40.07
Upwork Inc. 10.41 10.20 to 10.48
Uxin Limited 5.64 5.50 to 6.18
Valley National Bancorp 8.86 8.76 to 8.94
Valley National Bancorp 25.09 25.09 to 25.12
Valley National Bancorp 24.62 24.62 to 24.70
Value Line, Inc. 46.06 46.06 to 48.20
Vanguard Russell 1000 ETF 261.30 260.56 to 261.74
Vanguard Russell 1000 Growth ETF 97.59 96.96 to 97.86
Vanguard Russell 1000 Value ETF 83.06 82.85 to 83.28
Vanguard Russell 2000 Growth ETF 204.12 201.64 to 204.12
Vanguard Russell 3000 ETF 254.66 254.00 to 255.13
Varonis Systems, Inc. 58.96 57.51 to 59.97
Veeco Instruments Inc. 32.73 32.23 to 32.90
Verastem, Inc. 2.98 2.90 to 3.00
VeriSign, Inc. 186.86 184.73 to 187.24
Verisk Analytics, Inc. 268.28 266.44 to 275.96
Veritone, Inc. 4.62 4.29 to 4.69
Verona Pharma plc 31.37 31.12 to 32.20
Vertex Pharmaceuticals Incorporated 476.15 464.85 to 477.00
Veru Inc. 0.83 0.83 to 0.93
Viavi Solutions Inc. 9.04 8.98 to 9.19
Vicor Corporation 40.63 40.51 to 41.31
Victory Capital Holdings, Inc. 57.30 56.30 to 57.34
VictoryShares US 500 Enhanced Volatility Wtd ETF 69.65 69.47 to 69.70
VictoryShares US 500 Volatility Wtd ETF 85.87 85.72 to 86.03
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 64.38 64.31 to 64.71
VictoryShares US Large Cap High Div Volatility Wtd ETF 67.24 67.10 to 67.47
VictoryShares US Multi-Factor Minimum Volatility ETF 48.15 48.13 to 48.29
Village Bank and Trust Financial Corp. 76.00 76.00 to 76.15
Viomi Technology Co., Ltd 1.60 1.52 to 1.71
Viper Energy Partners LP 50.45 50.34 to 51.13
Virtu Financial, Inc. 32.15 31.59 to 32.26
Visterra, Inc. 49.03 48.83 to 50.16
Voyager Therapeutics, Inc. 6.87 6.58 to 6.88
VSE Corporation 87.02 86.26 to 87.73
vTv Therapeutics Inc. 14.42 14.05 to 14.66
Vuzix Corporation 1.39 1.25 to 1.47
Walgreens Boots Alliance, Inc. 9.03 8.81 to 9.04
WAVE Life Sciences Ltd. 8.26 8.14 to 8.49
Weibo Corporation 10.20 10.03 to 10.41
Weight Watchers International Inc 290.24 289.87 to 300.27
Wendy's Company (The) 18.03 17.53 to 18.36
Wheeler Real Estate Investment Trust, Inc. 13.06 11.89 to 15.22
Wheeler Real Estate Investment Trust, Inc. 24.00 23.05 to 24.65
Wheeler Real Estate Investment Trust, Inc. 2.83 2.65 to 2.83
Willamette Valley Vineyards, Inc. 3.64 3.64 to 3.64
Willamette Valley Vineyards, Inc. 3.96 3.96 to 3.96
Willdan Group, Inc. 42.80 42.38 to 44.24
Willis Lease Finance Corporation 163.40 160.04 to 164.99
Wintrust Financial Corporation 106.87 106.38 to 108.27
WisdomTree China ex-State-Owned Enterprises Fund 34.15 33.64 to 34.50
WisdomTree Emerging Markets Consumer Growth Fund 11.51 11.47 to 11.55
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.24 22.17 to 22.27
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.39 22.38 to 22.46
WisdomTree Japan Hedged SmallCap Equity Fund 34.15 34.00 to 34.19
WisdomTree U.S. Quality Dividend Growth Fund 83.51 83.26 to 83.67
Wix.com Ltd. 167.10 160.30 to 168.01
Workhorse Group, Inc. 0.78 0.76 to 0.82
Wynn Resorts, Limited 103.70 102.82 to 104.96
Xcel Brands, Inc 0.73 0.73 to 0.73
Xenon Pharmaceuticals Inc. 40.41 39.23 to 40.48
Xunlei Limited 1.97 1.83 to 1.98
Y-mAbs Therapeutics, Inc. 13.81 13.72 to 14.19
Zai Lab Limited 25.33 24.46 to 25.80
Zebra Technologies Corporation 369.24 365.44 to 371.32
Zions Bancorporation N.A. 48.27 47.46 to 48.35
Zscaler, Inc. 195.50 185.10 to 196.19
3D Systems Corporation 2.86 2.80 to 2.93
A.O Smith Corporation 86.26 86.16 to 87.39
A10 Networks, Inc. 14.78 14.43 to 14.78
Abbott Laboratories 115.62 115.45 to 116.85
Abercrombie & Fitch Company 143.25 138.12 to 144.79
Aberdeen Global Dynamic Dividend Fund 10.47 10.45 to 10.51
Aberdeen Income Credit Strategies Fund 6.59 6.56 to 6.60
Aberdeen Total Dynamic Dividend Fund 9.03 8.98 to 9.04
ABM Industries Incorporated 52.00 51.43 to 52.35
Acadia Realty Trust 23.32 23.04 to 23.46
Accenture plc 361.07 358.91 to 364.47
Acuity Brands, Inc. 299.57 297.66 to 301.68
Adams Diversified Equity Fund, Inc. 21.60 21.50 to 21.63
Adams Natural Resources Fund, Inc. 24.26 24.00 to 24.29
AdvanSix Inc. 30.65 30.06 to 31.09
AECOM 104.14 103.70 to 104.70
Aercap Holdings N.V. 94.28 93.80 to 94.89
Affiliated Managers Group, Inc. 186.24 182.80 to 186.25
Aflac Incorporated 111.61 111.25 to 112.76
AGCO Corporation 97.86 95.71 to 98.15
Agilent Technologies, Inc. 142.74 142.60 to 144.41
Air Products and Chemicals, Inc. 314.61 313.18 to 323.87
Alaska Air Group, Inc. 42.96 42.29 to 43.24
Albemarle Corporation 102.96 101.11 to 104.68
Alcoa Corporation 39.25 38.21 to 39.73
Alibaba Group Holding Limited 109.28 107.48 to 110.84
Allegion plc 144.64 143.66 to 145.26
Allete, Inc. 64.36 64.06 to 64.39
AllianceBernstein Holding L.P. 35.20 34.60 to 35.83
AllianzGI Convertible & Income Fund 3.53 3.50 to 3.58
AllianzGI Convertible & Income Fund II 3.12 3.10 to 3.19
AllianzGI Diversified Income & Convertible Fund 21.60 21.43 to 21.73
AllianzGI Equity & Convertible Income Fund 23.26 23.22 to 23.41
Allison Transmission Holdings, Inc. 98.20 96.57 to 98.79
Ally Financial Inc. 35.11 34.87 to 35.74
Altice USA, Inc. 2.51 2.41 to 2.52
Ameren Corporation 85.81 85.75 to 87.07
American Express Company 270.47 269.88 to 272.90
American Financial Group, Inc. 135.90 135.15 to 138.81
American Financial Group, Inc. 20.24 20.15 to 20.24
American International Group, Inc. 76.53 76.07 to 77.45
American Midstream Partners, LP 35.20 35.20 to 35.40
AMERIPRISE FINANCIAL SERVICES, INC. 491.37 489.85 to 495.25
Amphenol Corporation 64.56 64.20 to 65.10
AMREP Corporation 29.65 29.15 to 29.65
Antero Midstream Partners LP 15.43 15.38 to 15.62
Antero Resources Corporation 28.85 28.46 to 29.10
Aon plc 353.68 351.25 to 360.95
Apache Corporation 26.86 26.34 to 27.00
Apollo Global Management, LLC 137.92 137.47 to 140.36
Apple Hospitality REIT, Inc. 15.06 14.96 to 15.14
Applied Industrial Technologies, Inc. 220.05 218.12 to 220.42
AptarGroup, Inc. 159.22 158.05 to 159.38
Aptiv PLC 70.75 70.23 to 71.68
Arbor Realty Trust 15.35 15.04 to 15.37
ARC Document Solutions, Inc. 3.39 3.39 to 3.41
ArcelorMittal 24.76 24.47 to 24.82
Arch Coal, Inc. 144.56 140.91 to 144.88
Archrock, Inc. 21.19 20.97 to 21.28
Arcos Dorados Holdings Inc. 9.63 9.28 to 9.80
Arcosa, Inc. 93.26 91.25 to 93.26
Arcus Biosciences, Inc. 17.10 15.91 to 17.55
Ares Dynamic Credit Allocation Fund, Inc. 15.31 15.21 to 15.36
Ares Management Corporation 157.81 156.39 to 159.34
Argan, Inc. 113.02 110.55 to 113.27
Argo Group International Holdings, Ltd. 22.40 22.40 to 22.46
Arista Networks, Inc. 409.76 402.59 to 410.71
Arlington Asset Investment Corp 26.23 24.97 to 26.37
Armstrong World Industries Inc 133.30 132.24 to 134.68
Arrow Electronics, Inc. 132.57 131.48 to 133.63
Arthur J. Gallagher & Co. 285.70 283.62 to 297.76
Artisan Partners Asset Management Inc. 42.41 41.75 to 42.41
ASGN Incorporated 94.33 93.35 to 94.44
Associated Banc-Corp 21.34 20.97 to 21.43
Associated Capital Group, Inc. 36.61 36.31 to 36.70
Assured Guaranty Ltd. 83.96 83.30 to 84.15
Atkore International Group Inc. 85.60 84.50 to 85.85
Atmos Energy Corporation 138.20 137.74 to 139.07
Autohome Inc. 32.58 31.94 to 32.79
Autoliv, Inc. 94.17 93.75 to 95.02
AutoZone, Inc. 3106.55 3083.56 to 3156.44
AXA Equitable Holdings, Inc. 43.06 42.79 to 43.36
Axalta Coating Systems Ltd. 36.61 36.45 to 36.76
Axis Capital Holdings Limited 79.93 79.16 to 81.66
Azul S.A. 3.08 3.03 to 3.32
Babcock 2.38 2.32 to 2.46
Babson Global Short Duration High Yield Fund 15.44 15.35 to 15.49
Badger Meter, Inc. 226.64 225.04 to 227.56
Banco Latinoamericano de Comercio Exterior, S.A. 33.57 32.90 to 33.65
Bank of America Corporation 39.97 39.77 to 40.13
Bank of Hawaii Corporation 64.25 62.90 to 64.28
Bank Of Montreal 91.20 89.19 to 91.23
Bank Of New York Mellon Corporation (The) 74.45 73.66 to 74.47
Barclays PLC 12.26 12.19 to 12.31
Barings Participation Investors 17.01 17.00 to 17.12
Barnes Group, Inc. 46.62 46.47 to 46.63
Bausch Health Companies Inc. 8.10 7.85 to 8.12
Baytex Energy Corp 3.24 3.15 to 3.25
Belden Inc 116.28 115.66 to 117.01
Benchmark Electronics, Inc. 43.20 42.28 to 43.53
BHP Group Limited 58.91 57.96 to 58.93
Biglari Holdings Inc. 834.59 834.59 to 834.59
Biohaven Pharmaceutical Holding Company Ltd. 51.45 50.41 to 52.60
Bio-Rad Laboratories, Inc. 333.40 330.93 to 337.75
BJ's Wholesale Club Holdings, Inc. 87.24 86.24 to 88.00
Black Stone Minerals, L.P. 15.21 15.13 to 15.29
Blackrock Capital and Income Strategies Fund Inc 19.77 19.68 to 19.80
Blackrock Debt Strategies Fund, Inc. 11.10 11.07 to 11.13
BlackRock Energy and Resources Trust 13.21 13.15 to 13.25
Blackrock Enhanced Equity Dividend Trust 8.68 8.65 to 8.74
Blackrock Floating Rate Income Strategies Fund Inc 13.71 13.65 to 13.73
Blackrock Global 13.16 13.05 to 13.20
Blackrock Global 11.34 11.27 to 11.36
BlackRock Investment Quality Municipal Trust Inc. (The) 12.95 12.92 to 13.01
Blackrock Muni Intermediate Duration Fund Inc 12.64 12.64 to 12.69
BlackRock Resources 9.49 9.40 to 9.50
BlackRock Science and Technology Trust 36.86 36.33 to 36.88
BlackRock, Inc. 955.59 953.62 to 963.33
Blackstone / GSO Strategic Credit Fund 12.46 12.40 to 12.48
Blackstone GSO Long Short Credit Income Fund 12.95 12.94 to 13.01
Blackstone GSO Senior Floating Rate Term Fund 14.19 14.18 to 14.24
BlueLinx Holdings Inc. 105.93 105.32 to 107.75
Boise Cascade, L.L.C. 138.95 138.29 to 141.00
Booz Allen Hamilton Holding Corporation 159.09 158.25 to 162.63
BorgWarner Inc. 34.89 34.64 to 34.98
Boston Properties, Inc. 82.23 81.39 to 83.41
Boston Scientific Corporation 86.20 85.77 to 86.77
BP p.l.c. 32.34 31.95 to 32.40
Brandywine Realty Trust 5.64 5.50 to 5.71
BrightView Holdings, Inc. 16.07 15.40 to 16.63
Brinker International, Inc. 82.51 82.24 to 84.76
Bristol-Myers Squibb Company 52.40 52.33 to 53.42
Broadridge Financial Solutions, Inc. 216.83 216.17 to 219.25
Brookfield Asset Management Inc 47.82 46.82 to 47.93
Brookfield Business Partners L.P. 22.60 22.42 to 22.80
Brookfield Real Assets Income Fund Inc. 13.63 13.60 to 13.67
Brown & Brown, Inc. 103.67 102.84 to 106.67
Build-A-Bear Workshop, Inc. 34.31 33.29 to 34.40
BWX Technologies, Inc. 115.83 115.48 to 117.90
Cabot Corporation 110.77 109.44 to 110.90
CACI International, Inc. 512.89 511.58 to 516.75
Cactus, Inc. 62.60 61.35 to 62.90
Cameco Corporation 50.49 49.91 to 50.68
Canada Goose Holdings Inc. 11.53 11.48 to 11.91
Canadian Natural Resources Limited 37.45 36.43 to 37.59
Cango Inc. 1.82 1.75 to 1.87
Capital One Financial Corporation 151.13 150.12 to 152.31
Capri Holdings Limited 43.15 42.41 to 43.21
Cardinal Health, Inc. 113.84 113.75 to 115.14
Carlisle Companies Incorporated 459.52 456.38 to 463.64
Carnival Corporation 20.39 19.72 to 20.50
Carnival Corporation 18.71 18.11 to 18.74
Carpenter Technology Corporation 162.69 158.85 to 163.04
Carvana Co. 191.57 187.73 to 193.18
Catalent, Inc. 60.71 60.50 to 60.84
Caterpillar, Inc. 396.64 390.50 to 396.96
Cato Corporation (The) 5.86 5.63 to 6.00
Celanese Corporation 134.85 132.91 to 135.31
Celestica, Inc. 61.25 57.11 to 61.27
Cementos Pacasmayo S.A.A. 5.72 5.72 to 5.88
Cenovus Energy Inc 17.86 17.52 to 17.93
CenterPoint Energy, Inc. 29.49 29.42 to 29.73
Central Puerto S.A. 10.43 10.15 to 10.52
CF Industries Holdings, Inc. 88.27 86.45 to 88.55
CGI Inc. 114.39 113.76 to 115.17
Cheetah Mobile Inc. 4.41 4.30 to 4.79
Chemed Corp. 590.00 589.87 to 601.60
Chemours Company (The) 19.78 19.52 to 19.97
Chesapeake Energy Corporation 81.46 80.75 to 82.46
Chevron Corporation 150.62 149.85 to 151.55
China Fund, Inc. (The) 13.33 13.13 to 13.36
Chipotle Mexican Grill, Inc. 58.33 57.02 to 58.36
Choice Hotels International, Inc. 133.42 131.51 to 133.46
Ciena Corporation 68.50 66.89 to 68.52
Cinemark Holdings Inc 28.63 27.40 to 29.15
Citigroup Inc. 63.48 63.11 to 64.11
Citizens Financial Group, Inc. 41.30 41.11 to 41.77
Citizens, Inc. 5.21 4.92 to 5.32
Civitas Solutions, Inc. 53.66 52.78 to 54.11
Clean Harbors, Inc. 254.36 251.45 to 255.27
ClearBridge Energy Midstream Opportunity Fund Inc. 43.77 43.43 to 43.97
Cleveland-Cliffs Inc. 12.70 12.53 to 12.84
Clipper Realty Inc. 5.89 5.65 to 6.01
CNFinance Holdings Limited 1.56 1.46 to 1.66
CNX Resources Corporation 109.30 106.59 to 109.50
CNX Resources Corporation 34.73 34.06 to 34.84
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.11 13.00 to 13.12
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.48 21.41 to 21.64
Cohen & Steers Select Preferred and Income Fund, Inc. 21.26 21.22 to 21.31
Colonial Intermediate High Income Fund 1.79 1.78 to 1.79
Columbia Seligman Premium Technology Growth Fund, Inc 33.55 33.27 to 33.55
Comcast Corporation 58.65 58.28 to 59.00
Comerica Incorporated 59.36 58.74 to 59.58
Comfort Systems USA, Inc. 407.29 399.53 to 409.46
Community Bank System, Inc. 57.75 56.79 to 57.78
Compania Cervecerias Unidas, S.A. 11.29 11.09 to 11.36
Compass Minerals International, Inc. 12.63 12.63 to 13.44
Comstock Resources, Inc. 11.73 11.63 to 11.89
Concord Medical Services Holdings Limited 7.18 6.80 to 7.24
Conduent Incorporated 3.98 3.90 to 4.13
ConocoPhillips 111.86 110.76 to 112.83
Contura Energy, Inc. 24.51 24.18 to 24.58
Copa Holdings, S.A. 94.43 93.25 to 95.10
Core Laboratories N.V. 19.08 18.77 to 19.28
CoreCivic, Inc. 12.88 12.45 to 12.88
Corning Incorporated 46.02 45.88 to 47.05
Corporacion America Airports SA 18.84 18.00 to 18.86
CPB Inc. 28.35 27.49 to 28.37
Crane Co. 155.08 152.80 to 155.99
Crawford & Company 11.78 11.50 to 11.89
Crawford & Company 11.76 11.53 to 11.87
Credicorp Ltd. 185.18 180.64 to 185.38
Cross Timbers Royalty Trust 10.43 10.40 to 10.59
CrossAmerica Partners LP 21.85 21.66 to 21.88
CTS Corporation 47.47 47.44 to 48.30
Cullen/Frost Bankers, Inc. 115.82 114.32 to 117.65
Cummins Inc. 332.85 330.09 to 333.75
Curtiss-Wright Corporation 340.29 338.32 to 342.98
Cushing MLP & Infrastructure Total Return Fund 47.20 46.80 to 47.34
CVR Energy Inc. 24.63 24.00 to 24.82
CVR Partners, LP 68.98 67.99 to 69.66
CVS Health Corporation 66.85 66.65 to 67.67
Dana Incorporated 10.58 10.15 to 10.64
Danaos Corporation 87.06 85.68 to 88.06
DAQO New Energy Corp. 20.00 19.74 to 21.13
Dell Technologies Inc. 124.80 121.20 to 124.86
Delta Air Lines, Inc. 50.29 49.29 to 51.50
Despegar.com, Corp. 12.74 12.71 to 13.01
Deutsche Bank AG 17.59 17.46 to 17.61
Devon Energy Corporation 42.86 41.92 to 42.99
DHI Group, Inc. 1.73 1.70 to 1.78
DHT Holdings, Inc. 11.79 11.62 to 11.79
Diamondrock Hospitality Company 8.81 8.61 to 8.81
Diebold Nixdorf Incorporated 44.83 43.80 to 45.66
Dillard's, Inc. 26.20 26.04 to 26.21
Discover Financial Services 141.74 141.52 to 143.96
Donaldson Company, Inc. 72.87 72.49 to 73.00
Douglas Emmett, Inc. 17.33 17.15 to 17.60
DRDGOLD Limited 10.23 9.93 to 10.28
Dreyfus High Yield Strategies Fund 2.66 2.63 to 2.66
Duke Energy Corporation 25.15 25.06 to 25.23
Dynagas LNG Partners LP 3.98 3.91 to 3.99
Eagle Materials Inc 289.43 288.10 to 291.97
Eagle Point Credit Company Inc. 9.92 9.91 to 9.95
Eastman Chemical Company 110.11 109.09 to 110.77
Eaton Corporation, PLC 336.94 332.69 to 337.83
Eaton Vance Corporation 13.84 13.79 to 13.89
Eaton Vance Corporation 8.60 8.55 to 8.65
Eaton Vance Enhance Equity Income Fund 20.15 20.01 to 20.24
Eaton Vance Enhanced Equity Income Fund II 22.24 22.10 to 22.33
Eaton Vance Floating Rate Income Trust 13.00 12.99 to 13.05
Eaton Vance Risk-Managed Diversified Equity Income Fund 9.43 9.38 to 9.54
Eaton Vance Senior Floating-Rate Fund 12.81 12.78 to 12.83
Eaton Vance Senior Income Trust 6.27 6.27 to 6.29
Eaton Vance Tax Advantaged Dividend Income Fund 24.53 24.32 to 24.68
Eaton Vance Tax-Advantaged Global Dividend Income Fund 19.26 19.25 to 19.43
Eaton Vance Tax-Managed Buy-Write Income Fund 14.53 14.45 to 14.53
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.82 14.71 to 14.84
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.51 8.48 to 8.57
Ecolab Inc. 255.80 253.16 to 256.40
Edwards Lifesciences Corporation 68.26 67.59 to 68.52
El Paso Electric Company 22.56 22.52 to 23.00
Elanco Animal Health Incorporated 14.52 14.42 to 14.76
Elastic N.V. 82.03 78.68 to 82.71
Eli Lilly and Company 910.69 905.15 to 922.00
EMCOR Group, Inc. 442.09 436.19 to 443.50
Emergent Biosolutions, Inc. 8.45 8.23 to 8.90
Emerson Electric Company 110.88 109.85 to 111.28
Empire State Realty Trust, Inc. 10.94 10.83 to 11.04
Employers Holdings Inc 48.04 47.69 to 48.69
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 23.68 23.10 to 24.23
Enbridge Inc 40.88 40.67 to 41.07
Endeavour Silver Corporation 4.35 4.21 to 4.42
Energizer Holdings, Inc. 31.03 30.65 to 31.14
Energy Transfer L.P. 16.36 16.25 to 16.45
Enersys 101.49 100.47 to 101.73
ENI S.p.A. 31.24 31.06 to 31.29
Ennis, Inc. 24.11 24.00 to 24.34
Enova International, Inc. 84.09 82.92 to 84.15
EnPro Industries 158.00 156.50 to 159.20
Entergy Arkansas, LLC 23.13 23.08 to 23.16
Entergy New Orleans, LLC 23.58 23.58 to 23.58
Entergy New Orleans, LLC 24.69 24.66 to 24.76
Entravision Communications Corporation 2.06 2.04 to 2.09
Envestnet, Inc 62.64 62.61 to 62.67
Enviva Partners, LP 0.42 0.41 to 0.42
EOG Resources, Inc. 132.19 130.34 to 132.61
EQT Corporation 36.62 36.19 to 36.73
Estee Lauder Companies, Inc. (The) 94.94 93.13 to 94.96
Evercore Inc. 252.89 250.66 to 253.72
Everi Holdings Inc. 13.19 13.16 to 13.23
Exxon Mobil Corporation 123.14 122.29 to 123.70
Fabrinet 253.09 244.56 to 253.18
Fair Isaac Corporation 1984.52 1976.74 to 2010.00
Farmland Partners Inc. 10.61 10.55 to 10.64
Federal Agricultural Mortgage Corporation 144.00 141.46 to 144.00
Federal Signal Corporation 90.17 88.78 to 90.54
Fidelity National Information Services, Inc. 86.49 85.85 to 86.66
First Horizon National Corporation 15.78 15.63 to 15.97
First Majestic Silver Corp. 6.58 6.21 to 6.64
First Trust 20.46 20.39 to 20.50
First Trust Intermediate Duration Preferred & Income Fund 19.32 19.28 to 19.40
First Trust Senior Floating Rate Income Fund II 10.42 10.41 to 10.43
First Trust Specialty Finance and Financial Opportunities Fund 4.12 4.10 to 4.12
First Trust/Aberdeen Global Opportunity Income Fund 6.51 6.48 to 6.59
Five Point Holdings, LLC 4.01 3.95 to 4.14
Flaherty & Crumrine Preferred Income Fund Incorporated 11.99 11.89 to 12.00
Flowserve Corporation 53.86 53.44 to 54.12
Fluor Corporation 49.98 49.43 to 50.19
Fortive Corporation 77.24 76.83 to 77.66
Fortress Transportation and Infrastructure Investors LLC 144.10 140.31 to 145.11
Four Seasons Education (Cayman) Inc. 12.40 12.01 to 12.75
Frank's International N.V. 187.99 187.13 to 188.52
Freeport-McMoran, Inc. 49.54 48.51 to 49.83
Frontline Ltd. 24.44 24.31 to 24.75
FS KKR Capital Corp. 20.12 19.92 to 20.16
FutureFuel Corp. 6.14 6.06 to 6.23
Gabelli Dividend 24.54 24.41 to 24.56
Gabelli Global Small and Mid Cap Value Trust (The) 12.23 12.12 to 12.24
GAMCO Natural Resources, Gold & Income Tust 6.07 6.05 to 6.07
Gartner, Inc. 518.72 515.75 to 522.00
Generac Holdlings Inc. 166.32 164.51 to 170.82
General American Investors, Inc. 53.49 53.30 to 53.57
General Electric Company 188.12 187.39 to 189.75
General Motors Company 47.69 47.36 to 47.96
Genesis Energy, L.P. 13.67 13.22 to 13.76
Genesis Healthcare, Inc. 27.70 27.38 to 27.76
Genworth Financial Inc 7.09 7.05 to 7.22
Geo Group Inc (The) 13.86 13.36 to 13.94
Geopark Ltd 8.65 8.43 to 8.84
Gerdau S.A. 3.44 3.40 to 3.49
GigCapital, Inc. 9.94 9.94 to 9.94
Gildan Activewear, Inc. 46.71 46.62 to 47.38
Glatfelter 1.76 1.70 to 1.78
Glaukos Corporation 128.24 126.78 to 128.45
Global Partners LP 47.14 46.40 to 47.77
Globant S.A. 209.77 208.33 to 210.49
GMS Inc. 91.08 89.83 to 91.49
GoDaddy Inc. 162.14 160.50 to 162.26
Gold Fields Limited 15.58 15.08 to 15.62
Goldman Sachs Group, Inc. (The) 503.72 499.59 to 506.80
GrafTech International Ltd. 1.51 1.49 to 1.59
Graham Corporation 30.02 29.37 to 30.46
Graham Holdings Company 794.94 791.73 to 804.01
Granite Construction Incorporated 80.56 78.66 to 81.17
Gray Television, Inc. 5.35 5.28 to 5.43
Gray Television, Inc. 7.36 7.30 to 7.57
Greenbrier Companies, Inc. (The) 50.26 48.96 to 50.37
GreenTree Hospitality Group Ltd. 3.13 3.13 to 3.30
Grupo Televisa S.A. 2.43 2.42 to 2.54
Guggenheim Strategic Opportunities Fund 15.95 15.92 to 15.99
Guidewire Software, Inc. 183.37 181.72 to 184.39
Halliburton Company 30.73 30.21 to 30.97
Hamilton Beach Brands Holding Company 29.92 29.08 to 30.26
Hanesbrands Inc. 7.33 7.14 to 7.38
Haverty Furniture Companies, Inc. 27.41 27.41 to 27.41
HCP, Inc. 33.97 33.90 to 34.00
Helix Energy Solutions Group, Inc. 10.69 10.37 to 10.70
Helmerich & Payne, Inc. 35.13 34.48 to 35.77
Herc Holdings Inc. 163.72 160.56 to 165.49
Hercules Capital, Inc. 19.74 19.48 to 20.10
Hess Corporation 139.43 138.55 to 140.30
Hewlett Packard Enterprise Company 20.54 20.39 to 20.94
High Income Securities Fund 6.79 6.77 to 6.82
Highland Global Allocation Fund 7.92 7.87 to 7.92
Hilton Worldwide Holdings Inc. 235.95 235.11 to 237.07
Home Depot, Inc. (The) 409.96 407.63 to 414.48
Honeywell International Inc. 213.60 211.12 to 213.67
Houlihan Lokey, Inc. 164.20 162.56 to 164.93
HP Inc. 36.75 36.42 to 36.86
Hubbell Inc 443.45 431.62 to 444.69
HubSpot, Inc. 553.49 536.16 to 554.24
Hudbay Minerals Inc. 9.27 8.93 to 9.28
Huntsman Corporation 23.76 23.44 to 23.87
Hyatt Hotels Corporation 154.23 152.96 to 154.84
Hyster-Yale Materials Handling, Inc. 66.07 65.00 to 66.62
IDT Corporation 47.98 46.63 to 49.60
Infosys Limited 22.65 22.45 to 22.73
Ingersoll-Rand plc (Ireland) 98.56 98.33 to 99.77
Insight Select Income Fund 17.34 17.14 to 17.90
Instructure, Inc. 23.55 23.52 to 23.56
Integer Holdings Corporation 128.23 127.47 to 128.69
Intercontinental Exchange Inc. 160.65 159.81 to 161.94
Intercontinental Hotels Group 111.42 111.04 to 111.81
International Business Machines Corporation 233.02 231.81 to 235.83
International Seaways, Inc. 52.02 51.85 to 52.37
Invesco High Income Trust II 11.51 11.45 to 11.51
Invesco Municipal Income Opportunities Trust 6.91 6.86 to 6.94
Invesco Plc 17.68 17.49 to 17.78
Iron Mountain Incorporated 119.02 118.38 to 120.59
IRSA Inversiones Y Representaciones S.A. 12.27 11.82 to 12.45
ITT Inc. 148.97 148.51 to 151.39
J P Morgan Chase & Co 212.84 211.47 to 214.81
Jabil Inc. 122.91 121.78 to 123.58
Janus Henderson Group plc 38.80 38.63 to 39.05
Jefferies Financial Group Inc. 63.10 62.90 to 63.62
JinkoSolar Holding Company Limited 23.05 22.92 to 25.06
John Bean Technologies Corporation 94.76 94.43 to 96.36
John Hancock Financial Opportunities Fund 32.69 32.25 to 32.75
John Hancock Hedged Equity & Income Fund 10.94 10.91 to 10.97
John Hancock Investors Trust 14.36 14.32 to 14.48
John Hancock Pfd Income Fund II 18.98 18.88 to 19.00
John Hancock Preferred Income Fund 19.30 19.22 to 19.33
John Hancock Preferred Income Fund III 17.06 17.00 to 17.17
John Hancock Premium Dividend Fund 13.39 13.32 to 13.53
John Hancock Tax Advantaged Dividend Income Fund 23.29 23.21 to 23.43
Johnson Controls International plc 76.92 76.64 to 77.58
Kayne Anderson MLP/Midstream Investment Company 11.65 11.61 to 11.74
KB Financial Group Inc 65.81 65.65 to 65.99
KBR, Inc. 67.75 67.44 to 68.11
KeyCorp 16.84 16.62 to 16.91
Keysight Technologies Inc. 157.51 155.51 to 157.89
Kimbell Royalty Partners 16.33 16.21 to 16.35
Kinder Morgan, Inc. 23.72 23.36 to 23.83
Kingsway Financial Services, Inc. 8.42 8.25 to 8.47
Kinross Gold Corporation 9.85 9.46 to 9.87
KKR & Co. Inc. 133.12 133.03 to 135.25
KKR Income Opportunities Fund 15.00 14.89 to 15.09
Koninklijke Philips N.V. 31.83 31.75 to 32.14
Kosmos Energy Ltd. 4.47 4.33 to 4.57
Kronos Worldwide Inc 12.10 11.63 to 12.13
L Brands, Inc. 46.99 46.05 to 48.90
Lamb Weston Holdings, Inc. 70.97 69.61 to 71.02
Las Vegas Sands Corp. 52.01 51.55 to 52.29
LATAM Airlines Group S.A. 26.01 25.62 to 26.13
Lazard Global Total Return and Income Fund 17.69 17.61 to 17.86
Lazard Ltd. 50.01 47.89 to 50.36
Lee Enterprises, Incorporated 14.05 13.05 to 14.38
Lehman ABS Corporation 26.45 26.45 to 26.90
Lehman ABS Corporation 29.19 29.19 to 29.46
Lehman ABS Corporation 27.40 27.37 to 27.61
Leidos Holdings, Inc. 164.55 163.56 to 167.55
LendingClub Corporation 12.48 12.17 to 12.82
Lennox International, Inc. 595.91 593.28 to 607.82
Liberty All-Star Equity Fund 7.20 7.18 to 7.22
Liberty All-Star Growth Fund, Inc. 5.68 5.63 to 5.68
Liberty Oilfield Services Inc. 20.19 19.98 to 20.45
Lincoln National Corporation 31.44 31.19 to 31.82
Lithia Motors, Inc. 304.08 301.45 to 305.00
Lithium Americas Corp. 2.67 2.62 to 2.71
Live Nation Entertainment, Inc. 112.69 111.84 to 113.88
Lockheed Martin Corporation 597.49 596.22 to 607.29
Loma Negra Compania Industrial Argentina Sociedad Anonima 8.63 8.37 to 8.69
Louisiana-Pacific Corporation 104.04 103.77 to 106.18
Lowe's Companies, Inc. 273.21 270.99 to 275.05
Lsb Industries Inc. 9.56 8.87 to 9.68
Luxfer Holdings PLC 12.74 12.66 to 13.03
M&T Bank Corporation 179.08 177.58 to 179.54
Macerich Company (The) 17.78 17.55 to 17.98
Macquarie First Trust Global 8.45 8.44 to 8.62
Macro Bank Inc. 73.20 69.60 to 73.84
Macy's Inc 15.44 15.19 to 15.55
MagnaChip Semiconductor Corporation 4.80 4.73 to 4.84
Magnolia Oil & Gas Corporation 26.49 26.23 to 26.76
Maiden Holdings, Ltd. 17.67 17.59 to 17.75
Main Street Capital Corporation 50.93 50.57 to 51.00
Manulife Financial Corp 30.09 29.63 to 30.14
Marathon Oil Corporation 28.33 28.07 to 28.58
Marcus Corporation (The) 15.46 15.20 to 15.56
Martin Marietta Materials, Inc. 534.52 523.00 to 539.70
Masco Corporation 83.10 82.80 to 83.96
MasTec, Inc. 126.78 125.22 to 127.19
Mastercard Incorporated 498.02 495.84 to 500.72
Matador Resources Company 54.20 52.74 to 54.32
McDonald's Corporation 304.04 302.93 to 305.75
McEwen Mining Inc. 9.87 9.64 to 10.07
McKesson Corporation 506.25 501.90 to 508.42
MDU Resources Group, Inc. 27.39 27.32 to 28.19
Mednax, Inc 12.00 11.59 to 12.05
Mercury General Corporation 64.78 64.00 to 65.33
Mesa Royalty Trust 6.22 6.10 to 6.44
Mesabi Trust 24.25 23.67 to 24.82
MetLife, Inc. 84.03 83.84 to 84.95
Metropolitan Bank Holding Corp. 54.61 52.60 to 55.24
Mettler-Toledo International, Inc. 1442.34 1425.05 to 1454.21
Mexico Equity and Income Fund, Inc. (The) 9.28 9.25 to 9.28
MFS Charter Income Trust 6.50 6.50 to 6.54
MFS Multimarket Income Trust 4.86 4.84 to 4.87
MGIC Investment Corporation 25.43 25.12 to 25.45
MGM Resorts International 39.59 39.48 to 40.04
Miller Industries, Inc. 60.67 60.05 to 62.29
Miller/Howard High Income Equity Fund 12.23 12.16 to 12.26
Minerals Technologies Inc. 75.18 74.79 to 75.47
Mistras Group Inc 11.06 10.80 to 11.13
Mitsubishi UFJ Financial Group Inc 10.33 10.23 to 10.35
Mizuho Financial Group, Inc. 4.15 4.08 to 4.17
Modine Manufacturing Company 130.95 129.50 to 133.17
Mohawk Industries, Inc. 156.78 155.43 to 157.75
Molson Coors Brewing Company 57.50 56.23 to 59.00
Monmouth Real Estate Investment Corporation 16.83 16.73 to 17.07
Moog Inc. 198.68 194.57 to 198.68
Morgan Stanley 108.08 107.65 to 109.03
Morgan Stanley China A Share Fund Inc. 13.60 13.42 to 13.79
Motorola Solutions, Inc. 464.63 461.46 to 467.45
MRC Global Inc. 12.70 12.46 to 12.71
MSCI Inc 599.43 598.59 to 606.25
Mueller Water Products Inc 22.01 21.52 to 22.02
Murphy Oil Corporation 35.51 35.02 to 35.83
MV Oil Trust 9.83 9.75 to 9.93
Nabors Industries Ltd. 77.01 72.69 to 77.99
Natural Gas Services Group, Inc. 20.21 20.12 to 20.48
Natural Resource Partners LP 99.57 98.54 to 100.64
Navigator Holdings Ltd. 16.20 16.13 to 16.27
Navios Maritime Partners LP 61.53 60.89 to 62.38
New Oriental Education & Technology Group, Inc. 75.06 73.92 to 76.33
New York Times Company (The) 55.10 54.96 to 55.86
Nexa Resources S.A. 7.48 7.26 to 7.50
NGL ENERGY PARTNERS LP 4.80 4.66 to 4.82
NIO Inc. 6.22 6.13 to 6.35
NL Industries, Inc. 7.88 7.69 to 7.92
Noah Holdings Ltd. 13.27 13.18 to 13.53
Nokia Corporation 4.41 4.39 to 4.46
North European Oil Royality Trust 5.25 5.15 to 5.32
Northrop Grumman Corporation 527.09 525.88 to 532.21
NRG Energy, Inc. 87.60 87.50 to 88.79
Nucor Corporation 150.90 150.39 to 152.75
Nutrien Ltd. 49.03 48.11 to 49.11
Nuveen AMT-Free Municipal Value Fund 9.11 9.10 to 9.13
Nuveen Core Equity Alpha Fund 15.30 15.28 to 15.38
Nuveen Credit Strategies Income Fund 5.84 5.78 to 5.85
Nuveen Dow 30SM Dynamic Overwrite Fund 15.03 14.91 to 15.11
Nuveen Floating Rate Income Fund 8.98 8.96 to 9.02
Nuveen Global High Income Fund 13.38 13.35 to 13.39
Nuveen Massachusetts Municipal Income Fund 11.64 11.63 to 11.72
Nuveen Mortgage Opportunity Term Fund 18.72 18.61 to 18.89
Nuveen Preferred & Income Opportunities Fund 8.13 8.09 to 8.15
Nuveen Preferred and Income Term Fund 21.10 21.03 to 21.27
Nuveen S&P 500 Buy-Write Income Fund 13.75 13.73 to 13.85
Nuveen S&P 500 Dynamic Overwrite Fund 16.80 16.65 to 16.80
Nuveen Virginia Quality Municipal Income Fund 13.04 12.99 to 13.04
nVent Electric plc 72.07 70.29 to 72.18
Occidental Petroleum Corporation 54.57 53.83 to 54.87
Oceaneering International, Inc. 25.80 25.12 to 25.82
Oil States International, Inc. 4.85 4.75 to 4.91
Olin Corporation 47.12 46.26 to 47.46
Omnicom Group Inc. 101.72 101.49 to 102.69
ONEOK, Inc. 94.69 94.29 to 95.50
Ooma, Inc. 11.40 11.27 to 11.49
Oracle Corporation 175.41 174.18 to 178.30
Osisko Gold Royalties Ltd 19.05 18.61 to 19.08
OUTFRONT Media Inc. 18.02 18.01 to 18.47
Owens Corning Inc 175.93 172.28 to 178.63
Owens-Illinois, Inc. 13.14 12.83 to 13.33
Packaging Corporation of America 216.26 214.33 to 216.64
Palo Alto Networks, Inc. 369.40 360.00 to 369.79
Pampa Energia S.A. 63.67 62.37 to 64.70
Panhandle Royalty Company 3.47 3.45 to 3.47
PAR Technology Corporation 56.30 55.00 to 56.66
Park Electrochemical Corporation 13.17 13.15 to 13.36
Parker-Hannifin Corporation 631.52 626.59 to 632.74
PBF Energy Inc. 33.20 31.94 to 33.23
Peabody Energy Corporation 26.77 25.58 to 26.78
Pembina Pipeline Corp. 42.36 42.18 to 42.50
PennyMac Mortgage Investment Trust 14.26 14.20 to 14.36
Pentair plc. 96.24 95.72 to 96.68
Penumbra, Inc. 192.58 192.54 to 197.22
Performance Food Group Company 79.92 79.27 to 80.47
Petroleo Brasileiro S.A.- Petrobras 14.88 14.73 to 14.93
Petroleo Brasileiro S.A.- Petrobras 13.50 13.41 to 13.53
Pfizer, Inc. 29.34 29.28 to 30.08
PGIM Global Short Duration High Yield Fund, Inc. 12.78 12.72 to 12.83
PGIM Short Duration High Yield Fund, Inc. 13.91 13.88 to 14.08
Phillips 66 136.42 134.21 to 137.08
PIMCO Commercial Mortgage Securities Trust, Inc. 8.07 8.04 to 8.08
Pimco Corporate & Income Opportunity Fund 14.57 14.54 to 14.59
Pimco Corporate & Income Stategy Fund 14.17 14.12 to 14.17
PIMCO Dynamic Income Fund 20.84 20.77 to 20.90
Pimco Global Stocksplus & Income Fund 8.36 8.34 to 8.39
Pimco High Income Fund 5.14 5.12 to 5.16
PIMCO Income Strategy Fund 8.73 8.73 to 8.81
PIMCO Income Strategy Fund II 7.71 7.71 to 7.77
PIMCO Municipal Income Fund 10.04 10.01 to 10.07
PIMCO Strategic Income Fund, Inc. 8.02 7.78 to 8.07
Pioneer High Income Trust 8.03 8.00 to 8.04
PJT Partners Inc. 139.65 138.71 to 141.53
Plains Group Holdings, L.P. 18.77 18.67 to 18.91
PlayAGS, Inc. 11.61 11.60 to 11.62
PNC Financial Services Group, Inc. (The) 183.37 182.23 to 184.43
Primerica, Inc. 274.99 273.89 to 279.89
ProAssurance Corporation 14.44 14.32 to 14.57
ProPetro Holding Corp. 8.26 8.10 to 8.29
PROS Holdings, Inc. 18.47 18.01 to 18.58
Prudential Financial, Inc. 26.53 26.43 to 26.57
Prudential Financial, Inc. 25.28 25.10 to 25.28
Prudential Financial, Inc. 121.70 121.07 to 123.00
Prudential Public Limited Company 17.95 17.89 to 18.09
Public Service Enterprise Group Incorporated 88.70 88.60 to 90.75
Pure Storage, Inc. 53.09 52.17 to 53.27
Q2 Holdings, Inc. 79.44 77.83 to 80.00
Quad Graphics, Inc 5.40 5.26 to 5.50
Quanex Building Products Corporation 27.71 27.24 to 27.91
Quanta Services, Inc. 306.99 301.87 to 308.00
Qudian Inc. 2.10 2.04 to 2.13
QVC, Inc. 13.71 13.65 to 14.00
Qwest Corporation 16.55 16.43 to 16.78
Qwest Corporation 16.94 16.82 to 17.01
Ralph Lauren Corporation 199.12 194.98 to 199.30
Range Resources Corporation 31.18 30.64 to 31.34
Ranger Energy Services, Inc. 12.28 11.97 to 12.37
Raymond James Financial, Inc. 126.74 126.09 to 128.29
Rayonier Advanced Materials Inc. 8.70 8.37 to 8.70
Regions Financial Corporation 23.04 22.94 to 23.30
Regis Corporation 27.31 26.03 to 28.00
Reliance Steel & Aluminum Co. 286.42 283.91 to 287.00
RenaissanceRe Holdings Ltd. 278.80 274.95 to 283.86
Renesola Ltd. 2.70 2.65 to 2.71
Republic Services, Inc. 203.08 202.97 to 205.39
Resideo Technologies, Inc. 19.94 19.50 to 19.96
REX American Resources Corporation 46.26 44.88 to 46.32
Ringcentral, Inc. 31.35 29.94 to 31.85
RiverNorth Opportunistic Municipal Income Fund, Inc. 16.33 16.33 to 16.45
RiverNorth Opportunities Fund, Inc. 12.83 12.80 to 12.89
RLI Corp. 156.98 155.77 to 157.59
Robert Half International Inc. 66.67 66.19 to 67.37
Rockwell Automation, Inc. 268.15 265.74 to 269.60
Royal Caribbean Cruises Ltd. 193.59 191.11 to 195.12
Royce Global Value Trust, Inc. 11.59 11.50 to 11.59
Royce Value Trust, Inc. 15.54 15.36 to 15.56
RPC, Inc. 7.06 6.85 to 7.13
RPM International Inc. 131.19 129.93 to 131.70
Ryder System, Inc. 146.55 145.18 to 147.69
Ryerson Holding Corporation 21.09 20.75 to 21.19
Ryman Hospitality Properties, Inc. 110.31 109.41 to 111.00
Sabine Royalty Trust 62.64 62.00 to 62.80
Salesforce.com Inc 290.17 284.62 to 290.23
San Juan Basin Royalty Trust 3.95 3.75 to 3.97
SandRidge Energy, Inc. 12.37 12.28 to 12.45
SAP SE 224.77 223.70 to 225.50
Saratoga Investment Corp 23.94 23.50 to 24.44
Schlumberger N.V. 44.60 44.25 to 45.12
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 142.74 141.75 to 143.50
Scorpio Tankers Inc. 70.99 70.60 to 71.45
Scotts Miracle-Gro Company (The) 84.99 84.23 to 86.49
Scudder Municiple Income Trust 10.06 10.00 to 10.09
Sea Limited 95.85 95.42 to 96.87
Select Energy Services, Inc. 11.31 11.05 to 11.36
Sequans Communications S.A. 2.39 2.30 to 2.40
ServiceMaster Global Holdings, Inc. 9.40 9.12 to 10.10
ServiceNow, Inc. 944.63 932.93 to 949.00
Shake Shack, Inc. 109.90 105.47 to 112.64
Ship Finance International Limited 11.54 11.40 to 11.54
Shopify Inc. 82.71 82.30 to 83.66
Signet Jewelers Limited 96.72 96.61 to 98.21
Simon Property Group, Inc. 167.83 167.07 to 169.22
Simpson Manufacturing Company, Inc. 188.77 188.58 to 190.70
Skechers U.S.A., Inc. 67.07 65.14 to 67.16
SM Energy Company 44.89 44.13 to 45.33
Smartsheet Inc. 55.50 55.50 to 55.59
Snap Inc. 10.66 10.52 to 10.82
Snap-On Incorporated 286.31 285.00 to 289.40
Sociedad Quimica y Minera S.A. 43.93 43.03 to 44.04
SolarWinds Corporation 13.21 13.05 to 13.22
Southern Copper Corporation 116.38 114.12 to 116.98
Southwest Airlines Company 30.36 30.01 to 30.80
Southwestern Energy Company 7.11 7.09 to 7.26
Special Opportunities Fund Inc. 14.10 14.05 to 14.12
Spotify Technology S.A. 378.00 375.00 to 382.77
Sprint Corporation 25.85 24.46 to 25.86
SPX Corporation 164.08 161.06 to 164.08
Square, Inc. 70.02 67.22 to 71.01
Stanley Black & Decker, Inc. 106.85 105.56 to 107.10
Stanley Black & Decker, Inc. 25.06 24.99 to 25.12
Stantec Inc 82.71 81.76 to 82.80
State Street Corporation 89.34 88.65 to 89.78
Stellus Capital Investment Corporation 13.96 13.88 to 13.99
Stifel Financial Corporation 95.86 95.44 to 96.82
Stone Harbor Emerging Markets Income Fund 5.32 5.26 to 5.35
STRATS Trust 9.90 9.90 to 9.90
STRATS Trust 24.89 24.89 to 24.89
Studio City International Holdings Limited 6.94 6.94 to 7.35
Suburban Propane Partners, L.P. 18.41 18.22 to 18.48
SunCoke Energy, Inc. 8.53 8.38 to 8.60
Suncor Energy Inc. 40.46 39.67 to 40.58
Sunlands Online Education Group 7.84 7.46 to 8.18
Synchrony Financial 51.58 51.41 to 52.29
Synnex Corporation 119.69 118.87 to 120.49
Synthetic Fixed-Income Securities, Inc. 25.30 25.26 to 25.30
Synthetic Fixed-Income Securities, Inc. 24.78 24.78 to 24.78
Synthetic Fixed-Income Securities, Inc. 22.94 22.94 to 22.94
Taiwan Semiconductor Manufacturing Company Ltd. 185.78 184.40 to 187.08
TAL Education Group 11.58 11.27 to 11.80
Talos Energy, Inc. 10.93 10.80 to 11.08
Tanger Factory Outlet Centers, Inc. 33.53 33.22 to 33.81
Targa Resources, Inc. 162.52 160.20 to 163.47
Target Corporation 155.97 152.33 to 156.26
Team, Inc. 25.15 24.99 to 26.77
TechnipFMC plc 27.49 27.06 to 27.59
Teekay Corporation 9.26 9.11 to 9.36
Teekay Tankers Ltd. 59.05 58.87 to 60.15
TEGNA Inc. 5.31 5.31 to 5.70
TEGNA Inc. 15.71 15.40 to 15.71
Tekla Healthcare Opportunies Fund 22.19 22.05 to 22.23
Teladoc Health, Inc. 9.49 8.99 to 9.54
Teledyne Technologies Incorporated 446.60 441.66 to 447.45
Telephone and Data Systems, Inc. 30.41 30.28 to 30.41
Templeton Dragon Fund, Inc. 9.27 9.11 to 9.29
Templeton Emerging Markets Fund 13.71 13.62 to 14.44
Templeton Emerging Markets Income Fund, Inc. 5.83 5.76 to 5.83
Tenaris S.A. 32.22 31.89 to 32.29
Tencent Music Entertainment Group 12.53 12.30 to 12.63
Teradata Corporation 31.17 30.55 to 31.29
Terex Corporation 53.11 52.28 to 53.57
Ternium S.A. 35.98 35.41 to 35.98
Tetra Technologies, Inc. 3.44 3.30 to 3.47
Texas Pacific Land Trust 1002.20 976.45 to 1006.00
The Charles Schwab Corporation 66.65 66.25 to 67.16
The GDL Fund 8.12 8.12 to 8.15
Tortoise Energy Independence Fund, Inc. 40.38 40.34 to 40.55
Tortoise Energy Infrastructure Corporation 40.44 40.37 to 41.06
Tortoise Midstream Energy Fund, Inc. 49.83 49.78 to 50.13
Tortoise Pipeline & Energy Fund, Inc. 44.38 43.80 to 44.38
Tortoise Power and Energy Infrastructure Fund, Inc 18.65 18.61 to 18.78
Townsquare Media, Inc. 10.23 10.04 to 10.33
TransAlta Corporation 10.25 10.11 to 10.28
Transportadora De Gas Sa Ord B 20.73 20.25 to 21.20
TransUnion 105.04 104.15 to 108.56
Tredegar Corporation 7.08 6.97 to 7.14
Tri Continental Corporation 33.08 32.92 to 33.21
TriNet Group, Inc. 96.66 96.36 to 98.00
Trinity Industries, Inc. 35.46 34.75 to 35.65
Trinseo S.A. 6.33 5.91 to 6.37
Triumph Group, Inc. 14.12 11.01 to 14.71
Tronox Limited 14.35 13.96 to 14.63
Turning Point Brands, Inc. 41.35 41.33 to 42.02
Tutor Perini Corporation 25.76 25.42 to 26.13
Twilio Inc. 70.09 68.78 to 70.13
Tyler Technologies, Inc. 586.47 582.63 to 590.47
UBS AG 31.61 31.45 to 31.65
Under Armour, Inc. 7.88 7.79 to 7.93
Under Armour, Inc. 8.36 8.26 to 8.41
Unisys Corporation 6.26 6.13 to 6.44
United Parcel Service, Inc. 132.84 132.55 to 134.08
United Rentals, Inc. 802.83 797.92 to 809.18
UnitedHealth Group Incorporated 597.70 592.76 to 598.95
Unum Group 61.63 61.29 to 62.21
USA Compression Partners, LP 23.13 22.76 to 23.15
V.F. Corporation 20.25 19.75 to 20.28
VAALCO Energy, Inc. 6.19 6.02 to 6.20
Valero Energy Corporation 142.71 139.49 to 143.68
Valhi, Inc. 33.78 33.45 to 34.03
Valmont Industries, Inc. 293.30 287.75 to 294.07
Vector Group Ltd. 14.99 14.99 to 15.09
Vermilion Energy Inc. 10.09 9.87 to 10.13
Viad Corp 35.01 34.75 to 35.13
Vipshop Holdings Limited 16.52 16.13 to 16.69
Virtus Global Multi-Sector Income Fund 8.17 8.15 to 8.19
Vista Outdoor Inc. 44.09 43.90 to 44.20
Vistra Energy Corp. 124.11 122.97 to 127.04
VOC Energy Trust 5.25 5.21 to 5.30
Vornado Realty Trust 39.51 38.78 to 40.15
Voya Asia Pacific High Dividend Equity Income Fund 6.66 6.65 to 6.68
Voya Emerging Markets High Income Dividend Equity Fund 5.55 5.52 to 5.57
Voya Financial, Inc. 79.13 79.09 to 79.88
Voya Global Advantage and Premium Opportunity Fund 9.45 9.37 to 9.50
Voya Infrastructure, Industrials and Materials Fund 11.03 11.00 to 11.17
W&T Offshore, Inc. 2.24 2.21 to 2.32
W.R. Berkley Corporation 58.10 57.80 to 59.12
W.W. Grainger, Inc. 1025.16 1023.23 to 1037.39
Warrior Met Coal, Inc. 63.20 60.01 to 63.24
Waste Connections, Inc. 179.84 179.24 to 181.58
Waste Management, Inc. 211.24 210.91 to 213.57
Waters Corporation 352.64 350.46 to 357.61
Watsco, Inc. 484.29 483.98 to 498.99
Watts Water Technologies, Inc. 204.39 203.82 to 206.04
Wayfair Inc. 54.29 51.90 to 54.39
Webster Financial Corporation 46.07 45.09 to 46.12
Wells Fargo & Company 57.75 57.35 to 58.39
Wells Fargo Global Dividend Opportunity Fund 5.01 4.96 to 5.04
WESCO International, Inc. 166.75 164.78 to 167.73
Western Alliance Bancorporation 85.43 84.98 to 86.46
Western Asset High Yield Defined Opportunity Fund Inc. 12.33 12.30 to 12.38
Western Asset Investment Grade Income Fund Inc. 12.94 12.81 to 12.95
Western Asset Managed Municipals Fund, Inc. 10.88 10.82 to 10.90
Western Asset Mortgage Defined Opportunity Fund Inc 12.21 12.20 to 12.23
Western Midstream Partners, LP 39.42 39.31 to 39.74
Westinghouse Air Brake Technologies Corporation 184.01 182.50 to 184.17
Westlake Chemical Partners LP 22.41 22.29 to 22.50
Westwood Holdings Group Inc 14.95 14.59 to 14.95
WEX Inc. 210.47 209.31 to 212.26
Whirlpool Corporation 103.21 102.17 to 104.09
White Mountains Insurance Group, Ltd. 1811.19 1798.46 to 1811.19
Whitestone REIT 14.04 13.98 to 14.30
Williams Companies, Inc. (The) 49.47 49.17 to 49.69
Wolverine World Wide, Inc. 16.42 16.06 to 16.45
Woori Bank 35.68 35.56 to 35.81
Workiva Inc. 78.78 77.17 to 79.21
Wyndham Hotels & Resorts, Inc. 79.57 79.00 to 80.30
X Financial 7.03 6.90 to 7.25
XAI Octagon Floating Rate & Alternative Income Term Trust 6.88 6.85 to 6.89
Xenia Hotels & Resorts, Inc. 14.81 14.53 to 14.81
Xinyuan Real Estate Co Ltd 3.93 3.61 to 4.31
XPO Logistics, Inc. 111.32 107.99 to 112.03
Xylem Inc. 134.17 134.09 to 135.99
YETI Holdings, Inc. 42.11 41.08 to 42.19
Yext, Inc. 6.81 6.56 to 6.97
Yirendai Ltd. 6.23 5.97 to 6.45
YPF Sociedad Anonima 24.25 23.56 to 24.60
Yum China Holdings, Inc. 47.30 46.99 to 48.09
ZTO Express (Cayman) Inc. 25.69 25.68 to 26.42
Zuora, Inc. 8.95 8.69 to 8.97
Zymeworks Inc. 12.84 12.55 to 13.20
Back to top | Use Dark Theme