[moreButton]
 Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4433 stocks found forming UPTRENDING

Company Close Range
1895 Bancorp of Wisconsin, Inc. 11.11 11.11 to 11.23
360 Finance, Inc. 22.10 21.60 to 22.74
AC Immune SA 6.38 6.19 to 6.45
Acceleron Pharma Inc. 173.80 173.30 to 174.51
Accuray Incorporated 4.43 4.25 to 4.44
Aceto Corporation 8.71 8.10 to 8.87
Activision Blizzard, Inc 78.65 78.55 to 80.34
Adamas Pharmaceuticals, Inc. 8.10 8.03 to 8.13
Addus HomeCare Corporation 83.56 80.61 to 84.02
ADMA Biologics Inc 1.35 1.32 to 1.41
Adobe Inc. 640.08 639.81 to 648.81
Advanced Micro Devices, Inc. 122.28 121.05 to 128.08
AdvisorShares Dorsey Wright Micro-Cap ETF 38.98 38.97 to 39.21
AdvisorShares Dorsey Wright Short ETF 8.70 8.63 to 8.71
AdvisorShares Sabretooth ETF 28.86 28.76 to 29.50
AdvisorShares Vice ETF 22.99 22.50 to 23.23
Affimed N.V. 6.58 6.39 to 6.84
Agios Pharmaceuticals, Inc. 46.99 46.84 to 48.20
AGNC Investment Corp. 25.47 25.36 to 25.53
Air Transport Services Group, Inc 24.70 24.31 to 24.95
Airgain, Inc. 11.36 11.01 to 11.36
Alberton Acquisition Corporation 11.58 11.55 to 11.58
Alberton Acquisition Corporation 0.62 0.58 to 0.62
Alberton Acquisition Corporation 10.21 10.21 to 10.21
Alberton Acquisition Corporation 0.42 0.39 to 0.43
Alico, Inc. 35.57 35.31 to 35.62
Align Technology, Inc. 604.39 583.38 to 615.25
Allakos Inc. 106.71 106.40 to 112.29
Allegiance Bancshares, Inc. 39.69 39.65 to 40.23
Alliance Resource Partners, L.P. 12.27 12.14 to 12.88
Alliant Energy Corporation 56.51 56.44 to 57.02
Allied Motion Technologies, Inc. 34.71 34.50 to 35.15
Allogene Therapeutics, Inc. 15.94 15.83 to 16.23
Alpha and Omega Semiconductor Limited 32.54 32.30 to 33.17
Alphabet Inc. 2928.55 2798.05 to 2982.36
Alphabet Inc. 2924.35 2788.10 to 2973.00
Alpine Immune Sciences, Inc. 11.65 10.70 to 11.89
Altair Engineering Inc. 75.44 75.39 to 77.43
Amalgamated Bank 17.99 17.51 to 18.09
A-Mark Precious Metals, Inc. 71.57 70.03 to 71.83
Amazon.com, Inc. 3392.49 3371.45 to 3437.00
Ambac Financial Group, Inc. 16.98 16.69 to 17.48
Ambarella, Inc. 181.69 180.28 to 187.25
AMCI Acquisition Corp. 9.95 9.95 to 9.95
AMCI Acquisition Corp. 0.59 0.50 to 0.59
Amedisys Inc 164.03 162.22 to 168.66
America Movil, S.A.B. de C.V. 17.78 17.75 to 17.78
American National Bankshares, Inc. 37.52 37.29 to 37.95
American Public Education, Inc. 25.02 24.95 to 25.20
American Software, Inc. 27.61 27.09 to 27.84
American Superconductor Corporation 17.15 17.10 to 17.90
America's Car-Mart, Inc. 115.95 115.65 to 118.52
AmeriServ Financial Inc. 27.31 25.05 to 27.31
Ames National Corporation 24.22 24.16 to 24.85
Amgen Inc. 206.58 205.81 to 210.40
Amtech Systems, Inc. 12.44 12.15 to 12.48
Amyris, Inc. 13.96 13.85 to 14.40
AnaptysBio, Inc. 31.10 30.93 to 31.75
AngioDynamics, Inc. 28.31 28.26 to 28.66
Anixa Biosciences, Inc. 4.93 4.57 to 5.00
ANSYS, Inc. 370.14 369.96 to 377.03
Apogee Enterprises, Inc. 39.90 39.84 to 40.98
Apollo Endosurgery, Inc. 9.44 9.26 to 9.63
Apple Inc. 148.85 148.49 to 149.73
Applied Optoelectronics, Inc. 7.69 7.50 to 7.88
Apyx Medical Corporation 14.15 13.67 to 14.33
Aquestive Therapeutics, Inc. 5.02 4.82 to 5.05
ArcBest Corporation 86.97 86.93 to 89.41
Arch Capital Group Ltd. 24.99 24.97 to 24.99
Arcturus Therapeutics Ltd. 45.53 44.31 to 46.23
Ardelyx, Inc. 1.14 1.14 to 1.17
Ares Capital Corporation 21.56 21.38 to 21.65
Arrow DWA Country Rotation ETF 36.65 36.65 to 36.74
Arrow DWA Tactical ETF 13.99 13.99 to 13.99
Artesian Resources Corporation 39.69 38.99 to 40.04
Art's-Way Manufacturing Co., Inc. 3.61 3.48 to 3.63
ASLAN Pharmaceuticals Limited 1.67 1.48 to 1.74
ASML Holding N.V. 801.00 797.20 to 818.95
Assertio Therapeutics, Inc. 1.04 0.98 to 1.08
Asure Software Inc 9.56 9.19 to 9.59
ATA Inc. 14.32 13.50 to 14.46
Atlantica Yield plc 37.60 37.32 to 38.34
Atlanticus Holdings Corporation 70.58 69.23 to 73.21
Atlas Air Worldwide Holdings 79.87 79.64 to 82.19
AtriCure, Inc. 75.54 74.43 to 76.53
Atrion Corporation 700.62 692.33 to 709.08
Aurinia Pharmaceuticals Inc 29.92 28.50 to 30.50
Autodesk, Inc. 308.51 307.53 to 314.98
Automatic Data Processing, Inc. 221.95 220.54 to 224.76
AutoWeb, Inc. 3.13 3.08 to 3.29
Avadel Pharmaceuticals plc 9.08 8.50 to 9.23
Avalon GloboCare Corp. 1.00 0.98 to 1.03
Avenue Therapeutics, Inc. 1.58 1.52 to 1.59
AVEO Pharmaceuticals, Inc. 6.75 6.60 to 6.79
Avid Bioservices, Inc. 29.54 28.88 to 29.79
Avis Budget Group, Inc. 165.99 165.88 to 175.78
Axcelis Technologies, Inc. 50.17 50.08 to 51.58
AxoGen, Inc. 14.64 14.16 to 14.83
Axonics Modulation Technologies, Inc. 71.10 69.98 to 71.66
AXT Inc 8.58 8.50 to 8.86
B. Riley Financial, Inc. 61.90 61.50 to 63.62
B.O.S. Better Online Solutions 3.39 3.37 to 3.46
Ballard Power Systems, Inc. 16.15 15.97 to 16.69
BancFirst Corporation 27.27 27.27 to 27.27
Bank First National Corporation 70.02 69.02 to 71.77
Bank of Commerce Holdings (CA) 15.17 15.17 to 15.89
Bank of the James Financial Group, Inc. 15.68 15.68 to 15.90
Barrett Business Services, Inc. 81.60 80.67 to 82.20
Barrick Gold Corporation 19.39 19.30 to 19.53
BCB Bancorp, Inc. (NJ) 15.05 14.95 to 15.36
Bel Fuse Inc. 13.25 13.24 to 13.47
Benitec Biopharma Limited 3.69 3.53 to 3.74
Berry Petroleum Corporation 9.75 9.62 to 10.08
Bilibili Inc. 76.65 74.47 to 78.60
Biofrontera AG 5.43 5.39 to 5.73
BioLife Solutions, Inc. 48.50 46.77 to 48.64
BioSig Technologies, Inc. 2.52 2.32 to 2.56
Bio-Techne Corp 509.77 504.94 to 517.77
Bison Capital Acquisition Corp. 9.95 9.95 to 9.95
Bison Capital Acquisition Corp. 10.23 10.23 to 10.25
Bison Capital Acquisition Corp. 0.64 0.63 to 0.65
BlackRock Capital Investment Corporation 4.28 4.27 to 4.33
bluebird bio, Inc. 22.06 20.98 to 22.26
Blueknight Energy Partners L.P., L.L.C. 8.24 8.23 to 8.29
Blueprint Medicines Corporation 104.21 103.29 to 105.18
BOK Financial Corporation 99.09 99.05 to 100.97
Borqs Technologies, Inc. 0.61 0.59 to 0.68
Bottomline Technologies, Inc. 46.84 46.31 to 47.63
Brighthouse Financial, Inc. 50.90 50.85 to 52.51
Broadcom Inc. 523.11 521.86 to 536.07
Brookline Bancorp, Inc. 15.72 15.62 to 15.97
Brooks Automation, Inc. 110.13 108.59 to 111.35
Bruker Corporation 77.55 77.14 to 79.67
Business First Bancshares, Inc. 25.95 25.75 to 26.51
C.H. Robinson Worldwide, Inc. 97.64 94.13 to 98.49
Cadence Design Systems, Inc. 165.10 164.65 to 173.74
Calamos Convertible and High Income Fund 16.48 16.46 to 16.54
Calamos Convertible Opportunities and Income Fund 15.79 15.76 to 15.93
Calamos Dynamic Convertible & Income Fund 32.47 32.36 to 32.54
Calamos Global Dynamic Income Fund 10.30 10.24 to 10.34
Calamos Global Total Return Fund 15.80 15.80 to 16.11
Calamos Strategic Total Return Fund 18.74 18.73 to 18.92
Calavo Growers, Inc. 40.51 40.46 to 41.14
Cal-Maine Foods, Inc. 36.14 35.72 to 36.24
Calyxt, Inc. 3.14 2.70 to 3.15
Cambridge Bancorp 91.70 91.65 to 93.10
Canadian Solar Inc. 38.79 38.76 to 41.11
Capital Bancorp, Inc. 25.50 25.26 to 26.02
Capital City Bank Group 26.76 26.76 to 27.20
Capital Product Partners L.P. 13.57 13.50 to 13.77
Capital Southwest Corporation 27.83 27.66 to 28.09
Capitala Finance Corp. 25.45 25.26 to 25.45
Cara Therapeutics, Inc. 16.42 14.09 to 16.65
Cardiovascular Systems, Inc. 34.15 33.40 to 34.41
Casella Waste Systems, Inc. 82.90 82.50 to 83.36
Cavco Industries, Inc. 237.80 236.76 to 244.79
CB Financial Services, Inc. 24.00 23.80 to 24.14
CDW Corporation 184.37 184.13 to 188.46
Cellectis S.A. 10.62 10.47 to 10.83
Celsius Holdings, Inc. 95.51 95.49 to 101.85
Cemtrex Inc. 1.32 1.10 to 1.73
Cemtrex Inc. 1.96 1.96 to 1.96
Cemtrex Inc. 0.16 0.15 to 0.22
Centennial Resource Development, Inc. 7.33 7.27 to 7.71
Centrexion Therapeutics Corporation 6.71 6.25 to 7.10
Century Bancorp, Inc. 115.19 115.10 to 115.22
Century Casinos, Inc. 15.30 15.17 to 15.73
Cerus Corporation 6.26 6.19 to 6.33
CEVA, Inc. 44.51 44.39 to 45.61
Charles & Colvard Ltd. 3.06 2.96 to 3.09
ChaSerg Technology Acquisition Corp. 7.81 7.56 to 9.49
Checkpoint Therapeutics, Inc. 3.26 3.18 to 3.31
Chemung Financial Corp 46.42 46.25 to 46.83
Chicken Soup for the Soul Entertainment, Inc. 27.94 27.75 to 28.03
Children's Place, Inc. (The) 83.11 81.43 to 84.96
China Automotive Systems, Inc. 3.49 3.26 to 3.66
China Bat Group, Inc. 0.65 0.62 to 0.71
China HGS Real Estate, Inc. 1.90 1.87 to 2.02
China Jo-Jo Drugstores, Inc. 0.67 0.63 to 0.78
China Natural Resources, Inc. 1.27 1.26 to 1.33
China SXT Pharmaceuticals, Inc. 1.04 1.01 to 1.27
China XD Plastics Company Limited 0.93 0.84 to 1.72
ChinaNet Online Holdings, Inc. 1.41 1.38 to 1.50
ChipMOS TECHNOLOGIES INC. 33.16 32.82 to 33.50
CHS Inc 28.71 28.69 to 28.92
CHS Inc 28.04 27.97 to 28.15
CHS Inc 28.00 27.93 to 28.15
CIM Commercial Trust Corporation 26.00 26.00 to 27.20
Cincinnati Financial Corporation 121.19 121.06 to 123.93
Cintas Corporation 422.94 422.66 to 431.29
Cirrus Logic, Inc. 80.32 79.04 to 81.10
Cisco Systems, Inc. 56.18 55.93 to 56.72
ClearBridge All Cap Growth ETF 50.84 50.77 to 51.46
ClearBridge Dividend Strategy ESG ETF 41.93 41.93 to 42.19
ClearBridge Large Cap Growth ESG ETF 59.45 59.45 to 60.01
Clearfield, Inc. 54.49 52.44 to 56.23
CLPS Incorporation 3.11 3.02 to 3.25
CME Group Inc. 217.06 216.24 to 219.54
CNB Financial Corporation 24.91 24.53 to 25.52
Coastal Financial Corporation 35.66 34.38 to 36.76
Codexis, Inc. 33.42 32.06 to 34.18
Cogent Communications Holdings, Inc. 74.54 74.25 to 75.87
Cognex Corporation 85.08 84.97 to 87.21
Colliers International Group Inc. 147.50 144.24 to 149.36
CollPlant Holdings, Ltd. 21.78 21.34 to 22.92
Colony Bankcorp, Inc. 18.65 18.65 to 18.94
Columbia Sportswear Company 99.69 99.51 to 101.31
comScore, Inc. 3.74 3.61 to 3.79
Comstock Holding Companies, Inc. 4.61 4.59 to 4.91
Concrete Pumping Holdings, Inc. 8.69 8.68 to 8.78
Conifer Holdings, Inc. 2.76 2.71 to 2.83
Conifer Holdings, Inc. 25.08 24.85 to 25.20
Consumer Portfolio Services, Inc. 6.54 6.36 to 6.90
Copart, Inc. 151.59 150.41 to 153.11
Cornerstone OnDemand, Inc. 57.49 57.48 to 57.51
CorVel Corp. 176.98 174.02 to 177.61
Costco Wholesale Corporation 489.11 483.56 to 491.50
CPI Card Group Inc. 27.69 27.06 to 30.55
Creative Realities, Inc. 1.59 1.42 to 1.78
Creative Realities, Inc. 0.35 0.35 to 0.38
Credit Suisse AG 8.47 8.44 to 8.49
Credit Suisse AG 5.38 5.38 to 5.40
Cree, Inc. 79.12 79.09 to 81.29
Crinetics Pharmaceuticals, Inc. 23.88 23.72 to 24.74
Crocs, Inc. 151.88 150.23 to 155.02
CryoPort, Inc. 77.59 77.29 to 79.45
CSX Corporation 35.86 35.69 to 36.28
CVD Equipment Corporation 4.90 4.87 to 4.98
Cyanotech Corporation 3.01 3.01 to 3.15
CyberOptics Corporation 38.87 38.24 to 40.00
Cyclacel Pharmaceuticals, Inc. 7.35 7.35 to 7.35
CYREN Ltd. 0.53 0.52 to 0.56
CyrusOne Inc 80.81 80.75 to 82.05
CytomX Therapeutics, Inc. 5.48 5.33 to 5.53
Daily Journal Corp. (S.C.) 344.44 344.44 to 344.44
Daktronics, Inc. 5.62 5.43 to 5.67
DarioHealth Corp. 15.52 15.30 to 16.06
Data I/O Corporation 6.44 6.31 to 6.50
Datasea Inc. 2.13 2.00 to 2.24
Dave & Buster's Entertainment, Inc. 38.04 38.00 to 38.97
DAVIDsTEA Inc. 3.53 3.50 to 3.70
Dawson Geophysical Company 2.34 2.31 to 2.35
DD3 Acquisition Corp. 9.98 9.96 to 9.98
DD3 Acquisition Corp. 10.59 10.59 to 10.60
DD3 Acquisition Corp. 1.39 1.38 to 1.40
Denali Therapeutics Inc. 46.88 46.78 to 47.91
Denny's Corporation 15.48 15.25 to 15.68
DexCom, Inc. 558.54 553.55 to 567.53
Diamond Hill Investment Group, Inc. 204.25 200.00 to 207.50
Dicerna Pharmaceuticals, Inc. 21.52 21.41 to 22.15
Digimarc Corporation 46.51 44.92 to 48.18
Digital Ally, Inc. 1.40 1.23 to 1.43
Diodes Incorporated 93.54 92.82 to 94.53
DLH Holdings Corp. 14.72 14.30 to 14.99
DMC Global Inc. 41.67 41.20 to 43.39
DocuSign, Inc. 277.96 277.68 to 285.00
Dogness (International) Corporation 3.97 3.80 to 4.09
Dollar Tree, Inc. 104.49 102.76 to 105.62
Donegal Group, Inc. 14.81 14.81 to 14.81
Dorchester Minerals, L.P. 20.33 20.15 to 20.48
Dorman Products, Inc. 103.34 100.64 to 103.67
Dropbox, Inc. 30.00 29.92 to 30.70
DSP Group, Inc. 21.92 21.91 to 21.94
Dynavax Technologies Corporation 19.70 19.10 to 20.25
Eastside Distilling, Inc. 2.84 2.79 to 3.01
Eaton Vance NextShares Trust 99.96 99.96 to 99.96
Eaton Vance NextShares Trust 99.96 99.96 to 99.96
Eaton Vance NextShares Trust II 99.96 99.96 to 99.96
eBay Inc. 77.66 77.29 to 78.50
Ebix, Inc. 30.81 30.77 to 31.75
Echo Global Logistics, Inc. 48.12 48.12 to 48.17
EDAP TMS S.A. 6.11 6.03 to 6.11
EdtechX Holdings Acquisition Corp. 10.30 10.30 to 10.30
eGain Corporation 10.37 10.31 to 10.52
Elbit Systems Ltd. 159.01 156.85 to 162.77
Electronic Arts Inc. 140.37 140.31 to 142.76
Elmira Savings Bank NY (The) 22.75 22.75 to 22.83
Emclaire Financial Corp 27.20 27.20 to 27.30
Enanta Pharmaceuticals, Inc. 80.02 75.56 to 80.35
Encore Capital Group Inc 53.14 52.13 to 53.38
Encore Wire Corporation 122.94 120.57 to 131.00
ENDRA Life Sciences Inc. 0.36 0.36 to 0.36
Energy Recovery, Inc. 19.77 19.40 to 20.01
Enochian Biosciences, Inc. 8.60 8.49 to 8.80
Enphase Energy, Inc. 216.22 204.04 to 225.40
Enstar Group Limited 27.18 27.10 to 27.23
Enstar Group Limited 29.37 29.17 to 29.40
Entegris, Inc. 135.03 132.89 to 136.15
Equinix, Inc. 824.82 824.41 to 849.51
Erie Indemnity Company 198.07 197.00 to 202.54
ESSA Pharma Inc. 8.92 8.50 to 9.02
Eton Pharmaceuticals, Inc. 5.63 5.61 to 5.75
Etsy, Inc. 243.89 242.52 to 250.02
EuroDry Ltd. 29.74 29.35 to 31.71
Euroseas Ltd. 30.47 29.85 to 32.84
Everbridge, Inc. 151.89 151.07 to 156.11
Ever-Glory International Group, Inc. 2.77 2.61 to 2.97
EVINE Live Inc. 5.59 5.35 to 5.72
Evolving Systems, Inc. 2.67 2.63 to 2.73
eXp World Holdings, Inc. 50.16 49.89 to 53.47
Expeditors International of Washington, Inc. 119.78 119.72 to 123.61
Extraction Oil & Gas, Inc. 66.04 65.94 to 69.15
EyePoint Pharmaceuticals, Inc. 11.70 11.49 to 12.13
F5 Networks, Inc. 216.02 214.16 to 225.07
Fanhua Inc. 13.59 12.91 to 13.59
Farmers & Merchants Bancorp, Inc. 25.28 24.75 to 25.87
Farmers National Banc Corp. 17.10 16.93 to 17.24
FARMMI, INC. 0.36 0.36 to 0.44
FARO Technologies, Inc. 69.91 68.79 to 70.79
Fastenal Company 55.57 55.42 to 56.25
FAT Brands Inc. 9.78 9.65 to 10.14
Fidelity Nasdaq Composite Index Tracking Stock 59.26 59.21 to 59.70
Fidus Investment Corporation 25.43 25.33 to 25.48
Fifth Third Bancorp 28.53 28.27 to 28.53
FireEye, Inc. 17.27 17.13 to 17.80
First Financial Bankshares, Inc. 48.85 48.84 to 50.56
First Guaranty Bancshares, Inc. 20.78 20.60 to 21.54
First Internet Bancorp 34.17 34.17 to 35.25
First Internet Bancorp 25.03 25.03 to 25.03
First Interstate BancSystem, Inc. 42.51 41.70 to 43.00
First Mid-Illinois Bancshares, Inc. 42.09 42.01 to 42.90
First Northwest Bancorp 17.94 17.29 to 17.95
First Solar, Inc. 110.23 110.10 to 116.59
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 33.07 32.86 to 33.26
First Trust BICK Index Fund 35.18 35.13 to 35.38
First Trust Capital Strength ETF 79.23 79.22 to 79.94
First Trust CEF Income Opportunity ETF 25.45 25.45 to 25.57
First Trust Developed International Equity Select ETF 55.96 55.96 to 56.24
First Trust Developed Markets Ex-US AlphaDEX Fund 62.18 62.18 to 62.63
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 47.91 47.91 to 48.18
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.90 36.85 to 37.18
First Trust Dorsey Wright Focus 5 ETF 48.09 48.07 to 48.80
First Trust Dorsey Wright International Focus 5 ETF 23.54 23.52 to 23.68
First Trust Dorsey Wright Momentum & Low Volatility ETF 29.31 29.31 to 29.59
First Trust Dorsey Wright People's Portfolio ETF 34.35 34.35 to 34.41
First Trust DorseyWright DALI 1 ETF 25.98 25.98 to 26.21
First Trust Emerging Markets Equity Select ETF 49.01 48.95 to 49.07
First Trust Europe AlphaDEX Fund 43.91 43.82 to 44.07
First Trust Eurozone AlphaDEX ETF 47.84 47.83 to 47.84
First Trust Germany AlphaDEX Fund 56.41 56.24 to 56.90
First Trust Hedged BuyWrite Income ETF 21.95 21.95 to 22.01
First Trust Indxx Global Agriculture ETF 30.44 30.44 to 30.77
First Trust Indxx Innovative Transaction & Process ETF 44.20 44.10 to 44.33
First Trust IPOX Europe Equity Opportunities ETF 32.64 32.64 to 32.67
First Trust Large Cap Core AlphaDEX Fund 89.39 89.39 to 90.58
First Trust Large Cap Growth AlphaDEX Fund 117.55 117.55 to 119.08
First Trust Large Cap US Equity Select ETF 33.22 33.22 to 33.65
First Trust Mid Cap Growth AlphaDEX Fund 74.56 74.50 to 75.87
First Trust Multi Cap Growth AlphaDEX Fund 123.60 123.60 to 125.22
First Trust NASDAQ Clean Edge Green Energy Index Fund 72.58 72.54 to 74.39
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 99.71 99.65 to 100.79
First Trust NASDAQ Cybersecurity ETF 52.81 52.74 to 53.70
First Trust NASDAQ Global Auto Index Fund 63.24 63.24 to 64.00
First Trust Nasdaq Oil & Gas ETF 20.96 20.88 to 21.49
First Trust Nasdaq Retail ETF 35.61 35.61 to 36.06
First Trust Nasdaq Semiconductor ETF 67.60 67.35 to 68.34
First Trust Nasdaq Transportation ETF 32.95 32.93 to 33.50
First Trust NASDAQ-100 Equal Weighted Index Fund 115.57 115.57 to 116.76
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 87.87 87.87 to 88.33
First Trust NASDAQ-100- Technology Index Fund 166.66 166.66 to 168.97
First Trust RBA American Industrial Renaissance ETF 42.69 42.69 to 43.69
First Trust RiverFront Dynamic Developed International ETF 72.55 72.55 to 72.78
First Trust RiverFront Dynamic Europe ETF 76.47 76.34 to 76.69
First Trust Switzerland AlphaDEX Fund 69.36 69.36 to 69.59
First Trust TCW Opportunistic Fixed Income ETF 53.46 53.32 to 53.51
First Trust Total US Market AlphaDEX ETF 50.09 50.09 to 50.15
First Trust United Kingdom AlphaDEX Fund 43.75 43.58 to 43.78
First United Corporation 19.11 19.10 to 19.48
First US Bancshares, Inc. 11.00 11.00 to 11.00
First Western Financial, Inc. 28.93 28.62 to 29.15
FirstCash, Inc. 93.35 92.82 to 94.10
FirstService Corporation 198.72 196.61 to 199.96
Five Below, Inc. 192.26 191.20 to 195.60
Five9, Inc. 158.29 157.26 to 162.44
FlexShares Credit-Scored US Corporate Bond Index Fund 53.57 53.48 to 53.59
FlexShares Real Assets Allocation Index Fund 33.68 33.68 to 33.92
Fluent, Inc. 2.31 2.29 to 2.36
Flushing Financial Corporation 23.72 23.21 to 23.86
Focus Financial Partners Inc. 61.23 61.23 to 62.91
Fonar Corporation 15.88 15.65 to 15.99
Foresight Autonomous Holdings Ltd. 2.98 2.98 to 3.13
FormFactor, Inc. 36.70 36.59 to 38.06
Formula Systems (1985) Ltd. 106.00 105.85 to 108.40
Forrester Research, Inc. 52.20 51.61 to 52.76
Fortress Biotech, Inc. 3.25 3.18 to 3.28
Fortress Biotech, Inc. 25.88 25.83 to 25.89
Forward Air Corporation 92.74 92.59 to 94.33
Freshpet, Inc. 152.20 152.05 to 158.31
FRP Holdings, Inc. 56.41 56.38 to 57.46
FSB Bancorp, Inc. 25.74 25.44 to 26.04
Fulgent Genetics, Inc. 82.81 82.52 to 85.37
G. Willi-Food International, Ltd. 21.01 21.01 to 21.01
G1 Therapeutics, Inc. 13.39 13.33 to 13.80
Gaia, Inc. 10.00 10.00 to 10.36
Gaming and Leisure Properties, Inc. 49.12 49.08 to 49.68
Genius Brands International, Inc. 1.52 1.50 to 2.32
Gentherm Inc 88.51 86.65 to 89.59
Geron Corporation 1.45 1.44 to 1.53
GigaMedia Limited 2.69 2.62 to 2.80
Gladstone Commercial Corporation 21.82 21.78 to 22.10
Gladstone Commercial Corporation 27.20 27.00 to 27.20
Gladstone Investment Corporation 15.36 15.35 to 15.52
Global Blood Therapeutics, Inc. 32.78 30.10 to 32.88
Global X Autonomous & Electric Vehicles ETF 29.30 29.30 to 29.59
Global X Conscious Companies ETF 33.09 33.09 to 33.32
Global X DAX Germany ETF 32.93 32.88 to 33.07
Global X Health & Wellness Thematic ETF 29.06 29.06 to 29.33
Global X Internet of Things ETF 37.17 37.11 to 37.47
Global X MSCI SuperDividend EAFE ETF 15.64 15.64 to 15.70
Global X NASDAQ-100 Covered Call ETF 22.73 22.72 to 22.78
Global X S&P 500 Catholic Values ETF 56.61 56.55 to 57.03
Global X SuperDividend Alternatives ETF 13.71 13.63 to 13.73
Global X SuperDividend REIT ETF 9.92 9.90 to 9.96
Golden Entertainment, Inc. 52.18 51.55 to 54.00
GRAVITY Co., Ltd. 101.96 101.20 to 103.80
Great Elm Capital Corp. 25.25 25.25 to 25.25
Green Brick Partners, Inc. 24.89 24.85 to 25.80
Green Plains Partners LP 15.35 15.25 to 15.64
Greenlight Reinsurance, Ltd. 7.48 7.42 to 7.68
Greenpro Capital Corp. 1.19 1.16 to 1.43
GreenSky, Inc. 12.11 12.10 to 12.32
Gritstone Oncology, Inc. 10.76 9.93 to 11.23
GSI Technology, Inc. 5.26 5.07 to 5.31
Guaranty Bancshares, Inc. 37.13 37.13 to 37.42
Guardant Health, Inc. 112.28 111.58 to 115.27
Gyrodyne , LLC 12.76 12.76 to 12.80
H&E Equipment Services, Inc. 42.45 42.28 to 44.02
Hamilton Lane Incorporated 99.98 99.77 to 104.56
Hancock Jaffe Laboratories, Inc. 10.38 10.26 to 10.75
Hancock Jaffe Laboratories, Inc. 0.56 0.52 to 0.57
Hanmi Financial Corporation 21.82 20.24 to 22.72
Harvard Bioscience, Inc. 7.01 6.91 to 7.11
Hasbro, Inc. 94.60 90.62 to 95.07
Hawthorn Bancshares, Inc. 23.81 23.81 to 23.88
Haymaker Acquisition Corp. 9.99 9.97 to 9.99
HealthEquity, Inc. 65.73 65.37 to 67.66
Heidrick & Struggles International, Inc. 46.80 45.01 to 47.62
Helius Medical Technologies, Inc. 14.06 14.06 to 14.62
Hennessy Advisors, Inc. 11.57 11.13 to 11.69
Heritage-Crystal Clean, Inc. 33.33 33.20 to 34.10
Heron Therapeutics, Inc. 10.82 10.20 to 10.95
HF Foods Group Inc. 7.07 7.02 to 7.22
Hologic, Inc. 71.66 71.31 to 72.65
Home Bancorp, Inc. 39.89 39.18 to 40.00
Home Federal Bancorp, Inc. of Louisiana 18.95 18.95 to 18.95
HomeStreet, Inc. 46.55 45.18 to 46.64
HomeTrust Bancshares, Inc. 30.17 29.60 to 30.19
Horizon Pharma plc 114.75 113.67 to 115.88
Horizon Technology Finance Corporation 17.57 16.70 to 17.60
Hostess Brands, Inc. 18.75 18.62 to 18.98
Hostess Brands, Inc. 3.66 3.62 to 3.75
Houghton Mifflin Harcourt Company 13.59 13.57 to 14.10
Hovnanian Enterprises Inc 16.95 16.95 to 17.05
HTG Molecular Diagnostics, Inc. 5.74 5.70 to 6.00
Hub Group, Inc. 77.12 77.05 to 78.89
Hudson Global, Inc. 16.38 15.55 to 16.88
Huttig Building Products, Inc. 7.40 7.21 to 7.65
HV Bancorp, Inc. 22.80 22.48 to 23.00
IAC/InterActiveCorp 151.89 151.30 to 158.42
Icahn Enterprises L.P. 56.84 56.41 to 57.10
ICC Holdings, Inc. 16.50 16.49 to 16.51
iClick Interactive Asia Group Limited 6.97 6.85 to 7.08
ICON plc 281.74 278.78 to 286.62
Identiv, Inc. 18.68 17.89 to 18.85
IDEXX Laboratories, Inc. 640.50 636.93 to 652.40
IES Holdings, Inc. 49.50 49.08 to 50.30
IF Bancorp, Inc. 22.97 22.48 to 22.97
IHS Markit Ltd. 127.84 127.66 to 130.03
II-VI Incorporated 57.89 57.54 to 58.90
Illumina, Inc. 412.01 411.07 to 420.52
IMAC Holdings, Inc. 1.36 1.35 to 1.39
IMAC Holdings, Inc. 0.34 0.31 to 0.34
Immersion Corporation 7.15 7.05 to 7.35
Immuron Limited 3.89 3.70 to 3.90
Immutep Limited 4.40 4.38 to 4.59
Impinj, Inc. 55.93 55.70 to 58.16
Independent Bank Corporation 22.03 21.80 to 22.17
InflaRx N.V. 2.86 2.78 to 3.00
Information Services Group, Inc. 7.90 7.58 to 8.02
Infrastructure and Energy Alternatives, Inc. 1.12 1.09 to 1.24
INmune Bio Inc. 19.73 18.80 to 20.00
Innospec Inc. 86.78 85.93 to 87.62
Inovalon Holdings, Inc. 40.75 40.63 to 40.79
Inpixon 0.89 0.89 to 0.92
Inspired Entertainment, Inc. 13.81 13.71 to 15.05
Integrated Media Technology Limited 5.26 5.13 to 5.38
Inter Parfums, Inc. 85.00 83.25 to 85.49
Intra-Cellular Therapies Inc. 43.50 41.45 to 44.49
Intuit Inc. 613.13 606.90 to 617.32
Intuitive Surgical, Inc. 348.98 340.85 to 350.63
Invesco 1-30 Laddered Treasury ETF 36.58 36.30 to 36.63
Invesco Dividend Achievers ETF 37.96 37.94 to 38.47
Invesco DWA Consumer Cyclicals Momentum ETF 92.30 92.30 to 93.59
Invesco DWA Developed Markets Momentum ETF 39.77 39.73 to 39.94
Invesco DWA Emerging Markets Momentum ETF 24.82 24.82 to 25.01
Invesco DWA Healthcare Momentum ETF 160.07 158.65 to 160.57
Invesco DWA Industrials Momentum ETF 106.17 106.17 to 107.78
Invesco DWA Momentum ETF 95.40 95.40 to 96.74
Invesco DWA Tactical Multi-Asset Income ETF 9.88 9.86 to 9.88
Invesco DWA Technology Momentum ETF 163.61 163.60 to 165.96
Invesco DWA Utilities Momentum ETF 33.82 33.82 to 34.18
Invesco FTSE International Low Beta Equal Weight ETF 30.56 30.56 to 30.65
Invesco Global Water ETF 41.39 41.38 to 41.70
Invesco International BuyBack Achievers ETF 44.25 44.25 to 44.42
Invesco International Dividend Achievers ETF 18.45 18.43 to 18.59
Invesco KBW Property & Casualty Insurance ETF 79.62 79.62 to 79.90
Invesco QQQ Trust, Series 1 380.00 379.31 to 383.15
Invesco Russell 1000 Low Beta Equal Weight ETF 40.59 40.59 to 40.86
Invesco Strategic US ETF 38.45 38.45 to 38.69
Invesco Water Resources ETF 56.65 56.61 to 57.44
Investors Title Company 191.01 191.01 to 194.01
IQ Chaikin U.S. Large Cap ETF 35.16 35.16 to 35.19
Iridium Communications Inc 39.95 39.84 to 41.29
IRSA Propiedades Comerciales S.A. 2.85 2.80 to 3.01
iShares 1-3 Year International Treasury Bond ETF 80.70 80.70 to 80.88
iShares 20+ Year Treasury Bond ETF 147.74 145.93 to 148.18
iShares 3-7 Year Treasury Bond ETF 129.28 128.88 to 129.36
iShares 7-10 Year Treasury Bond ETF 114.88 114.32 to 115.06
iShares Asia 50 ETF 81.34 81.20 to 81.84
iShares Broad USD Investment Grade Corporate Bond ETF 60.30 60.10 to 60.40
iShares Core MSCI Total International Stock ETF 73.12 73.10 to 73.57
iShares Core S&P U.S. Growth ETF 109.76 109.68 to 110.65
iShares Core Total USD Bond Market ETF 53.20 53.04 to 53.26
iShares Currency Hedged MSCI Germany ETF 32.95 32.95 to 33.07
iShares ESG MSCI EAFE ETF 80.52 80.51 to 80.97
iShares ESG MSCI USA ETF 104.17 104.15 to 104.91
iShares ESG USD Corporate Bond ETF 27.61 27.54 to 27.67
iShares Exponential Technologies ETF 64.33 64.32 to 65.00
iShares Fallen Angels USD Bond ETF 30.10 30.07 to 30.15
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 29.30 29.30 to 29.47
iShares Global Green Bond ETF 54.93 54.76 to 54.96
iShares Global Infrastructure ETF 47.73 47.68 to 48.06
iShares Intermediate-Term Corporate Bond ETF 59.82 59.65 to 59.91
iShares International Treasury Bond ETF 51.41 51.37 to 51.52
iShares J.P. Morgan USD Emerging Markets Bond ETF 110.47 110.06 to 110.70
iShares MBS ETF 107.96 107.76 to 107.98
iShares MSCI ACWI ex US Index Fund 57.14 57.14 to 57.47
iShares MSCI ACWI Index Fund 104.69 104.64 to 105.39
iShares MSCI EAFE Small-Cap ETF 75.94 75.90 to 76.44
iShares MSCI Europe Financials Sector Index Fund 20.93 20.92 to 21.08
iShares MSCI Europe Small-Cap ETF 71.67 71.61 to 72.09
iShares MSCI Global Gold Miners ETF 27.43 27.35 to 27.66
iShares MSCI Global Impact ETF 96.37 96.34 to 97.34
iShares MSCI New Zealand ETF 63.66 63.48 to 63.81
iShares MSCI Turkey ETF 21.65 21.38 to 21.74
iShares Nasdaq Biotechnology Index Fund 157.54 157.44 to 160.42
iShares PHLX SOX Semiconductor Sector Index Fund 462.10 460.46 to 467.52
iShares Preferred and Income Securities ETF 39.22 39.13 to 39.31
iShares S&P Global Clean Energy Index Fund 24.46 24.36 to 24.81
Itamar Medical Ltd. 30.47 30.41 to 30.50
Iterum Therapeutics plc 0.59 0.57 to 0.72
IZEA Worldwide, Inc. 2.00 1.97 to 2.09
J. W. Mays, Inc. 35.55 35.55 to 36.50
J.B. Hunt Transport Services, Inc. 194.77 194.71 to 198.49
j2 Global, Inc. 142.84 138.55 to 143.09
Jack In The Box Inc. 98.79 98.69 to 100.95
JAKKS Pacific, Inc. 12.02 11.30 to 12.14
Janus Henderson Small/Mid Cap Growth Alpha ETF 66.53 66.53 to 67.16
Jewett-Cameron Trading Company 10.94 10.87 to 10.94
John B. Sanfilippo & Son, Inc. 84.24 82.99 to 86.04
Kamada Ltd. 5.68 5.53 to 5.69
KBS Fashion Group Limited 3.05 3.00 to 3.20
KemPharm, Inc. 10.10 10.03 to 10.45
Key Tronic Corporation 6.46 6.45 to 6.49
KLA-Tencor Corporation 340.57 336.28 to 345.43
Kodiak Sciences Inc 111.90 111.15 to 114.46
Kornit Digital Ltd. 159.48 158.21 to 163.11
Krystal Biotech, Inc. 53.13 52.87 to 54.78
Kulicke and Soffa Industries, Inc. 54.24 54.05 to 56.57
Lake Shore Bancorp, Inc. 15.00 15.00 to 15.00
Lancaster Colony Corporation 173.17 172.75 to 175.34
Landmark Bancorp Inc. 28.50 28.25 to 28.50
Landmark Infrastructure Partners LP 16.44 16.42 to 16.47
Landmark Infrastructure Partners LP 25.58 25.53 to 25.59
Landmark Infrastructure Partners LP 25.26 25.22 to 25.29
Lands' End, Inc. 25.03 24.50 to 25.45
Landstar System, Inc. 171.33 171.27 to 176.22
Lantronix, Inc. 8.09 7.92 to 8.17
Lattice Semiconductor Corporation 67.97 67.93 to 69.78
Legacy Housing Corporation 17.64 17.63 to 18.05
Legg Mason Global Infrastructure ETF 31.71 31.67 to 31.81
LeMaitre Vascular, Inc. 54.89 54.26 to 55.36
LexinFintech Holdings Ltd. 5.81 5.73 to 5.92
LGI Homes, Inc. 144.57 144.57 to 150.19
Liberty Broadband Corporation 169.58 169.58 to 172.00
Liberty Broadband Corporation 172.84 172.65 to 175.40
Liberty Global plc 30.48 30.48 to 30.52
Liberty Media Corporation 30.60 29.74 to 30.75
Liberty Media Corporation 29.59 28.82 to 29.73
Liberty Media Corporation 51.27 50.93 to 51.69
Liberty Media Corporation 55.17 54.84 to 55.64
Liberty Media Corporation 48.81 48.81 to 48.81
Liberty TripAdvisor Holdings, Inc. 28.90 27.80 to 30.00
Lifeway Foods, Inc. 5.55 5.37 to 5.62
Ligand Pharmaceuticals Incorporated 139.21 136.51 to 140.30
Lightbridge Corporation 7.98 7.31 to 8.17
Limbach Holdings, Inc. 6.87 6.85 to 7.03
Limelight Networks, Inc. 2.81 2.72 to 2.83
Lincoln Educational Services Corporation 7.07 7.00 to 7.15
Lincoln Electric Holdings, Inc. 143.94 143.88 to 146.35
Liquid Media Group Ltd. 1.73 1.61 to 1.88
Liquidia Technologies, Inc. 3.58 3.56 to 3.70
Live Oak Bancshares, Inc. 71.70 69.96 to 72.70
LiveXLive Media, Inc. 3.07 2.99 to 3.07
LM Funding America, Inc. 5.95 5.90 to 6.59
Loop Industries, Inc. 13.75 13.13 to 14.22
Loral Space and Communications, Inc. 48.10 47.06 to 48.73
lululemon athletica inc. 433.70 428.00 to 438.36
Luna Innovations Incorporated 9.21 9.18 to 9.33
Luokung Technology Corp 1.12 1.04 to 1.18
Luther Burbank Corporation 14.13 13.51 to 14.14
Macatawa Bank Corporation 8.32 8.31 to 8.45
MACOM Technology Solutions Holdings, Inc. 66.12 65.36 to 67.07
Magal Security Systems Ltd. 3.89 3.83 to 4.10
Magellan Health, Inc. 94.76 94.66 to 94.81
MakeMyTrip Limited 32.55 28.90 to 33.34
Mammoth Energy Services, Inc. 3.35 2.98 to 3.45
Manhattan Associates, Inc. 179.53 169.80 to 181.21
Manhattan Bridge Capital, Inc 6.48 6.43 to 6.74
Mannatech, Incorporated 40.50 39.06 to 41.10
ManTech International Corporation 83.25 82.98 to 85.51
Marathon Patent Group, Inc. 50.04 48.90 to 51.30
Marlin Business Services Corp. 22.47 22.40 to 22.49
Marriott International 159.80 154.18 to 160.56
Marten Transport, Ltd. 16.57 16.49 to 16.87
Marvell Technology Group Ltd. 67.70 67.15 to 68.55
Masimo Corporation 289.37 278.16 to 294.94
Materialise NV 22.13 22.02 to 22.83
Matrix Service Company 10.51 10.37 to 10.68
Mattel, Inc. 20.63 20.25 to 20.82
Medigus Ltd. 0.45 0.45 to 0.45
Medpace Holdings, Inc. 210.60 206.43 to 215.85
MeiraGTx Holdings plc 21.45 20.62 to 21.80
Mercantil Bank Holding Corporation 26.50 26.10 to 27.40
Merchants Bancorp 42.59 42.33 to 43.36
Meridian Bioscience Inc. 18.41 18.32 to 18.60
Mersana Therapeutics, Inc. 8.58 8.50 to 8.95
Mesoblast Limited 6.06 6.03 to 6.18
MGE Energy Inc. 75.64 75.53 to 76.56
Micron Technology, Inc. 68.24 67.45 to 68.70
Microsoft Corporation 323.17 316.00 to 326.10
Middlefield Banc Corp. 25.26 25.26 to 25.83
Middlesex Water Company 106.98 106.89 to 109.31
MidWestOne Financial Group, Inc. 30.68 30.68 to 30.91
Mimecast Limited 68.94 68.85 to 70.83
MIND C.T.I. Ltd. 3.38 3.25 to 3.41
Minerva Neurosciences, Inc 1.36 1.35 to 1.38
Mirati Therapeutics, Inc. 186.95 185.27 to 190.68
Mitek Systems, Inc. 19.43 19.28 to 19.78
MMTec, Inc. 1.65 1.57 to 1.65
Moderna, Inc. 340.88 338.34 to 350.64
Momo Inc. 13.03 12.88 to 13.21
Monarch Casino & Resort, Inc. 71.52 71.30 to 73.50
Mondelez International, Inc. 60.39 60.13 to 60.96
Monolithic Power Systems, Inc. 525.00 520.49 to 532.41
Monro, Inc. 61.78 55.04 to 62.53
Morningstar, Inc. 305.57 304.19 to 312.35
MoSys, Inc. 6.33 5.98 to 6.36
Motus GI Holdings, Inc. 0.64 0.63 to 0.72
Mr. Cooper Group Inc. 43.82 43.69 to 44.43
MTBC, Inc. 30.45 29.95 to 30.45
Mudrick Capital Acquisition Corporation 9.97 9.96 to 9.99
Mudrick Capital Acquisition Corporation 10.34 10.34 to 10.34
Mudrick Capital Acquisition Corporation 0.80 0.77 to 0.81
Nano Dimension Ltd. 5.70 5.68 to 6.15
NanoString Technologies, Inc. 47.89 46.70 to 48.41
NAPCO Security Technologies, Inc. 46.74 45.83 to 47.00
Nasdaq, Inc. 202.39 200.00 to 203.83
Natera, Inc. 113.98 112.75 to 116.09
Nathan's Famous, Inc. 62.50 61.50 to 62.50
National Bankshares, Inc. 37.18 36.90 to 37.41
National Energy Services Reunited Corp. 2.26 2.26 to 2.26
National Security Group, Inc. 10.11 10.11 to 10.11
Natural Health Trends Corp. 7.33 7.21 to 7.34
Nature's Sunshine Products, Inc. 15.54 15.49 to 16.06
Navient Corporation 25.57 25.36 to 25.59
NCS Multistage Holdings, Inc. 33.48 33.42 to 35.54
NeoGenomics, Inc. 44.45 44.38 to 46.12
Neovasc Inc. 0.79 0.77 to 0.81
Net 1 UEPS Technologies, Inc. 5.50 5.50 to 5.79
Net Element, Inc. 8.02 7.87 to 8.44
NetEase, Inc. 100.35 97.54 to 102.34
Netflix, Inc. 662.92 661.85 to 671.41
New York Mortgage Trust, Inc. 26.04 25.86 to 26.04
Newtek Business Services Corp. 29.39 29.37 to 30.06
NextDecade Corporation 3.65 3.58 to 3.85
NextGen Healthcare, Inc. 14.93 14.83 to 15.03
NF Energy Saving Corporation 0.94 0.85 to 1.24
nLIGHT, Inc. 27.04 26.90 to 27.78
Nordson Corporation 249.23 249.03 to 252.46
Northwest Bancshares, Inc. 14.02 13.99 to 14.21
Norwood Financial Corp. 25.97 25.80 to 26.09
Novanta Inc. 166.78 165.20 to 169.64
Nuveen NASDAQ 100 Dynamic Overwrite Fund 29.64 29.61 to 29.87
NV5 Global, Inc. 102.36 102.28 to 105.31
NVE Corporation 68.19 68.19 to 70.01
NVIDIA Corporation 244.51 242.82 to 250.90
NXT-ID Inc. 2.88 2.84 to 3.08
O2Micro International Limited 6.04 6.00 to 6.09
Odonate Therapeutics, Inc. 3.09 3.06 to 3.17
OFS Capital Corporation 11.00 10.96 to 11.05
Ohio Valley Banc Corp. 27.40 27.40 to 27.40
Old Dominion Freight Line, Inc. 323.89 305.12 to 329.25
Ollie's Bargain Outlet Holdings, Inc. 66.57 66.54 to 68.19
Omnicell, Inc. 168.03 167.05 to 172.64
ON Semiconductor Corporation 44.55 43.75 to 45.49
OP Bancorp 10.56 10.53 to 10.68
Opera Limited 9.33 9.10 to 9.53
Optibase Ltd. 10.35 9.10 to 11.30
Optical Cable Corporation 4.00 4.00 to 4.11
OptimizeRx Corporation 94.42 93.76 to 97.00
Oramed Pharmaceuticals Inc. 22.97 22.72 to 23.56
O'Reilly Automotive, Inc. 650.95 647.10 to 658.42
Orgenesis Inc. 4.76 4.70 to 4.90
OrthoPediatrics Corp. 68.54 62.97 to 69.05
Otonomy, Inc. 2.09 2.00 to 2.11
Otter Tail Corporation 60.47 60.01 to 61.64
Oxbridge Re Holdings Limited 3.26 3.15 to 3.28
Oxbridge Re Holdings Limited 0.21 0.20 to 0.23
Oxford Lane Capital Corp. 7.79 7.70 to 7.85
Oxford Square Capital Corp. 4.17 4.16 to 4.26
P.A.M. Transportation Services, Inc. 58.49 55.02 to 58.69
Pacific Biosciences of California, Inc. 25.51 24.96 to 25.99
Pan American Silver Corp. 26.46 26.19 to 26.78
Papa Murphy's Holdings, Inc. 44.48 43.41 to 44.79
Paratek Pharmaceuticals, Inc. 5.00 4.84 to 5.02
Partner Communications Company Ltd. 4.87 4.82 to 4.95
Pathfinder Bancorp, Inc. 16.54 16.54 to 16.54
Patriot Transportation Holding, Inc. 14.20 14.00 to 14.39
Paychex, Inc. 122.48 121.72 to 123.96
Paylocity Holding Corporation 295.59 291.96 to 298.57
PDC Energy, Inc. 51.50 51.41 to 53.43
PDF Solutions, Inc. 23.09 22.91 to 23.25
PDL Community Bancorp 14.84 14.73 to 15.57
PennantPark Floating Rate Capital Ltd. 13.40 13.28 to 13.40
PennantPark Investment Corporation 6.79 6.77 to 6.87
People's United Financial, Inc. 28.49 28.32 to 28.61
Pepsico, Inc. 160.61 159.56 to 161.84
Perion Network Ltd 27.26 27.12 to 29.74
Perma-Fix Environmental Services, Inc. 7.10 7.07 to 7.17
Perma-Pipe International Holdings, Inc. 8.60 8.41 to 8.83
PGT Innovations, Inc. 20.72 20.72 to 21.41
Phunware, Inc. 4.78 4.51 to 5.65
Phunware, Inc. 2.85 2.51 to 3.61
Piedmont Lithium Limited 62.61 62.04 to 64.29
Pieris Pharmaceuticals, Inc. 4.57 4.47 to 4.82
Pingtan Marine Enterprise Ltd. 0.70 0.66 to 0.75
Playa Hotels & Resorts N.V. 8.59 8.42 to 8.66
Plug Power, Inc. 34.41 34.33 to 35.43
Plumas Bancorp 36.90 36.40 to 37.00
Pluristem Therapeutics, Inc. 2.74 2.70 to 2.83
Pool Corporation 499.78 499.06 to 508.93
Popular, Inc. 26.18 25.60 to 26.18
Preformed Line Products Company 67.73 67.70 to 68.00
PrimeEnergy Resources Corporation 68.00 68.00 to 69.00
Principal Price Setters Index ETF 57.14 57.14 to 57.30
Principal U.S. Mega-Cap Multi-Factor Index ETF 42.41 42.32 to 42.43
Profire Energy, Inc. 1.20 1.19 to 1.22
ProPhase Labs, Inc. 5.90 5.75 to 6.10
ProShares UltraPro QQQ 148.04 147.26 to 151.72
ProShares UltraShort Nasdaq Biotechnology 19.23 18.53 to 19.23
Protagonist Therapeutics, Inc. 31.86 31.78 to 33.01
Provention Bio, Inc. 6.25 6.10 to 6.30
Provident Bancorp, Inc. 17.21 17.21 to 17.50
Psychemedics Corporation 8.27 8.14 to 8.30
Pulmatrix, Inc. 0.78 0.70 to 0.81
Pure Cycle Corporation 15.37 15.20 to 15.50
QAD Inc. 87.64 87.55 to 87.65
QAD Inc. 87.50 87.49 to 87.54
Qiagen N.V. 53.44 53.42 to 55.09
QUALCOMM Incorporated 131.20 130.51 to 132.36
Qualys, Inc. 118.05 117.86 to 120.15
Qumu Corporation 2.23 2.16 to 2.33
R.R. Donnelley & Sons Company 6.55 6.42 to 6.61
Radcom Ltd. 11.24 11.18 to 11.49
Radius Health, Inc. 22.06 21.01 to 22.24
RadNet, Inc. 30.09 29.60 to 30.88
Radware Ltd. 34.88 34.52 to 35.14
Rambus, Inc. 22.93 22.69 to 23.23
Randolph Bancorp, Inc. 23.50 22.74 to 24.59
Rapid7, Inc. 127.15 125.81 to 128.09
Reading International Inc 28.48 27.80 to 29.15
Reality Shares Nasdaq NextGen Economy ETF 48.50 48.41 to 49.00
Recro Pharma, Inc. 1.90 1.83 to 1.92
Red Violet, Inc. 31.62 31.62 to 32.86
Redhill Biopharma Ltd. 5.43 5.33 to 5.57
Regency Centers Corporation 71.04 70.06 to 71.29
Regeneron Pharmaceuticals, Inc. 589.60 587.70 to 594.09
Reliant Bancorp, Inc. 33.74 33.74 to 34.65
Remark Holdings, Inc. 2.09 1.96 to 2.34
Renewable Energy Group, Inc. 56.31 56.01 to 58.77
Repligen Corporation 271.04 269.82 to 278.63
Republic Bancorp, Inc. 52.81 52.00 to 53.28
Republic First Bancorp, Inc. 3.10 3.10 to 3.33
ReTo Eco-Solutions, Inc. 0.95 0.83 to 1.20
RGC Resources Inc. 22.22 21.87 to 22.25
Rhinebeck Bancorp, Inc. 10.88 10.76 to 10.88
Rhythm Pharmaceuticals, Inc. 11.49 11.05 to 11.75
RiceBran Technologies 0.61 0.61 to 0.65
RISE Education Cayman Ltd 1.05 0.97 to 1.42
Rocket Pharmaceuticals, Inc. 28.92 28.50 to 29.25
Rocky Brands, Inc. 52.61 52.05 to 55.09
Rocky Mountain Chocolate Factory, Inc. 8.56 8.44 to 8.74
Rosehill Resources Inc. 10.07 10.07 to 10.07
Ross Stores, Inc. 110.66 110.56 to 114.08
Royal Gold, Inc. 101.31 100.23 to 101.67
RumbleOn, Inc. 38.49 38.00 to 39.37
Rush Enterprises, Inc. 51.91 51.58 to 53.50
Rush Enterprises, Inc. 50.22 50.11 to 51.81
S&W Seed Company 3.61 3.50 to 3.94
Safe-T Group Ltd. 1.13 1.10 to 1.17
Saia, Inc. 273.89 272.54 to 280.05
Salem Media Group, Inc. 3.90 3.55 to 4.10
Salisbury Bancorp, Inc. 53.03 53.01 to 53.50
Sanderson Farms, Inc. 188.07 187.82 to 190.50
Sanofi 49.57 49.56 to 50.12
Sapiens International Corporation N.V. 34.01 33.86 to 34.48
SBA Communications Corporation 349.35 346.87 to 357.30
Schnitzer Steel Industries, Inc. 53.40 53.06 to 56.03
Schultze Special Purpose Acquisition Corp. 9.95 9.95 to 9.96
Scientific Games Corp 89.08 87.40 to 90.20
Seagate Technology PLC 88.03 87.54 to 89.00
Seattle Genetics, Inc. 174.61 174.27 to 179.34
Security National Financial Corporation 8.65 8.60 to 8.72
SEI Investments Company 62.22 62.12 to 63.89
Select Bancorp, Inc. 18.88 18.71 to 19.73
Select Interior Concepts, Inc. 14.49 14.48 to 14.50
Semtech Corporation 81.37 79.97 to 81.97
Seneca Foods Corp. 51.65 51.65 to 51.65
SenesTech, Inc. 1.53 1.44 to 1.59
Senmiao Technology Limited 0.68 0.66 to 0.76
ServisFirst Bancshares, Inc. 78.58 77.39 to 79.96
Sesen Bio, Inc. 1.15 1.11 to 1.22
SGOCO Group, Ltd 6.21 6.16 to 6.69
Sharps Compliance Corp. 8.09 7.93 to 8.17
ShiftPixy, Inc. 1.27 1.25 to 1.41
Sierra Bancorp 24.68 24.62 to 25.09
SIGA Technologies Inc. 7.19 7.12 to 7.25
Sigma Labs, Inc. 0.23 0.16 to 0.23
Silicom Ltd 42.94 41.18 to 43.37
Silicon Laboratories, Inc. 184.06 161.21 to 189.39
Silicon Motion Technology Corporation 71.76 69.54 to 72.29
Silvercrest Asset Management Group Inc. 15.94 15.67 to 16.20
Simulations Plus, Inc. 46.09 44.09 to 46.46
Skyworks Solutions, Inc. 165.90 163.16 to 168.37
SLM Corporation 62.09 61.50 to 63.00
SolarEdge Technologies, Inc. 342.54 335.35 to 357.88
Soligenix, Inc. 0.14 0.14 to 0.14
Soliton, Inc. 20.48 20.46 to 20.81
Sonoma Pharmaceuticals, Inc. 6.05 5.77 to 6.24
Sorrento Therapeutics, Inc. 6.69 6.69 to 7.18
Sotherly Hotels Inc. 14.57 14.14 to 14.57
Sotherly Hotels Inc. 14.32 13.95 to 14.40
Southern Missouri Bancorp, Inc. 51.14 48.77 to 51.50
Southside Bancshares, Inc. 41.39 40.90 to 42.00
SP Plus Corporation 30.95 30.89 to 31.60
SPAR Group, Inc. 1.52 1.46 to 1.55
Spok Holdings, Inc. 10.08 10.02 to 10.13
Sprott Focus Trust, Inc. 8.70 8.69 to 8.77
SPS Commerce, Inc. 168.01 167.20 to 172.08
SS&C Technologies Holdings, Inc. 74.63 74.46 to 75.45
SSR Mining Inc. 16.57 16.19 to 16.70
Staffing 360 Solutions, Inc. 1.94 1.86 to 2.10
Stamps.com Inc. 329.61 329.61 to 329.83
Starbucks Corporation 113.51 113.08 to 115.57
State Auto Financial Corporation 51.35 51.21 to 51.35
Steel Dynamics, Inc. 64.56 64.51 to 67.75
Stein Mart, Inc. 12.88 12.04 to 13.05
Sterling Bancorp, Inc. 5.21 5.17 to 5.38
Steven Madden, Ltd. 44.60 44.53 to 45.65
Stock Yards Bancorp, Inc. 63.43 63.10 to 64.38
StoneCastle Financial Corp 22.65 22.65 to 22.74
Stratasys, Ltd. 30.45 30.28 to 33.07
Strategy Shares Nasdaq 7HANDL Index ETF 25.75 25.74 to 25.85
Stratus Properties Inc. 33.88 33.61 to 36.70
Strongbridge Biopharma plc 2.00 1.95 to 2.06
Summit State Bank 19.10 18.97 to 19.30
SunPower Corporation 31.09 31.07 to 33.10
Sunrun Inc. 54.20 53.59 to 57.49
SuperCom, Ltd. 0.95 0.93 to 1.05
Superior Group of Companies, Inc. 25.72 25.70 to 26.19
Sutro Biopharma, Inc. 19.50 18.88 to 19.69
SVB Financial Group 708.15 706.99 to 738.54
Synalloy Corporation 11.12 11.00 to 11.22
Synaptics Incorporated 181.43 176.28 to 182.02
Synchronoss Technologies, Inc. 2.43 2.40 to 2.52
Syndax Pharmaceuticals, Inc. 18.61 18.60 to 19.11
Syneos Health, Inc. 88.03 87.95 to 89.75
Synopsys, Inc. 319.13 318.86 to 328.56
T. Rowe Price Group, Inc. 203.75 203.59 to 209.45
Tabula Rasa HealthCare, Inc. 26.32 26.30 to 27.83
Taiwan Liposome Company, Ltd. 7.00 7.00 to 7.09
Take-Two Interactive Software, Inc. 180.91 180.02 to 183.93
Tandem Diabetes Care, Inc. 130.14 128.94 to 131.76
Tantech Holdings Ltd. 0.81 0.76 to 0.98
Taoping Inc. 3.03 2.90 to 3.14
Taylor Devices, Inc. 11.80 11.79 to 11.80
TCG BDC, Inc. 13.99 13.94 to 14.14
TDH Holdings, Inc. 1.66 1.62 to 1.67
TechTarget, Inc. 88.15 87.37 to 98.19
Tecnoglass Inc. 28.29 27.62 to 28.40
Tellurian Inc. 3.70 3.68 to 3.93
Tenable Holdings, Inc. 52.33 51.94 to 55.58
Teradyne, Inc. 123.07 117.83 to 124.83
Tesla, Inc. 1037.86 1030.78 to 1070.88
TESSCO Technologies Incorporated 5.54 5.42 to 5.61
Tetra Tech, Inc. 168.17 167.27 to 170.54
The Alkaline Water Company Inc. 1.63 1.63 to 1.73
The Andersons, Inc. 33.06 32.92 to 34.13
The Bancorp, Inc. 30.46 30.40 to 31.26
The Bank of Princeton 30.18 29.98 to 30.26
The Carlyle Group L.P. 55.12 54.96 to 56.22
The Chefs' Warehouse, Inc. 33.21 29.75 to 34.25
The First Bancshares, Inc. 40.00 39.87 to 41.72
The Hackett Group, Inc. 21.27 21.00 to 21.53
The Long-Term Care ETF 29.83 29.76 to 29.91
The Middleby Corporation 174.28 174.09 to 178.49
The ONE Group Hospitality, Inc. 13.12 12.87 to 13.30
The RMR Group Inc. 34.83 34.69 to 35.26
The Simply Good Foods Company 38.86 38.83 to 40.26
The York Water Company 47.60 47.51 to 48.88
Tiptree Inc. 15.62 15.57 to 16.19
Titan Medical Inc. 1.65 1.65 to 1.71
Titan Pharmaceuticals, Inc. 1.81 1.81 to 1.88
Tiziana Life Sciences plc 1.65 1.58 to 1.69
TORM plc 8.65 8.17 to 8.88
ToughBuilt Industries, Inc. 0.53 0.52 to 0.55
Tower Semiconductor Ltd. 31.60 31.37 to 32.21
Tractor Supply Company 206.91 205.91 to 208.67
Transcat, Inc. 73.50 71.66 to 74.54
Tremont Mortgage Trust 5.22 5.09 to 5.49
Trident Acquisitions Corp. 13.99 13.75 to 14.25
Trident Acquisitions Corp. 17.28 16.42 to 17.28
Trident Acquisitions Corp. 3.34 3.15 to 3.55
Trillium Therapeutics Inc. 17.94 17.91 to 18.00
TriMas Corporation 33.30 33.25 to 34.93
Trimble Inc. 85.73 85.70 to 86.97
TriState Capital Holdings, Inc. 30.24 30.21 to 31.05
TriState Capital Holdings, Inc. 26.75 26.75 to 26.75
Triumph Bancorp, Inc. 112.62 112.51 to 116.16
Trupanion, Inc. 100.71 100.02 to 109.95
TTM Technologies, Inc. 13.60 13.58 to 13.72
TuanChe Limited 2.29 2.23 to 2.30
Twelve Seas Investment Company 9.90 9.86 to 9.92
Twin Disc, Incorporated 12.32 12.26 to 12.45
U.S. Gold Corp. 10.11 10.09 to 10.22
Ultragenyx Pharmaceutical Inc. 81.65 79.35 to 81.96
United Community Banks, Inc. 34.73 34.68 to 35.64
United States Lime & Minerals, Inc. 120.00 119.90 to 122.20
Uniti Group Inc. 14.12 14.11 to 14.41
Universal Forest Products, Inc. 80.83 80.66 to 84.51
Universal Logistics Holdings, Inc. 21.52 21.39 to 22.10
Urban One, Inc. 11.43 10.51 to 11.87
Urban One, Inc. 7.10 6.76 to 7.19
Urban Outfitters, Inc. 30.85 30.37 to 31.10
USA Truck, Inc. 18.60 18.28 to 18.75
Utah Medical Products, Inc. 99.62 95.61 to 106.56
UTStarcom Holdings Corp 1.28 1.18 to 1.33
Valley National Bancorp 25.50 25.50 to 25.68
Valley National Bancorp 29.03 28.82 to 29.24
VanEck Vectors Biotech ETF 196.98 196.79 to 200.53
VanEck Vectors Pharmaceutical ETF 73.41 73.41 to 74.43
Vanguard Emerging Markets Government Bond ETF 78.42 78.28 to 78.60
Vanguard Global ex-U.S. Real Estate ETF 57.67 57.62 to 57.98
Vanguard Intermediate-Term Corporate Bond ETF 94.02 93.75 to 94.15
Vanguard Intermediate-Term Treasury ETF 67.11 66.90 to 67.18
Vanguard International Dividend Appreciation ETF 89.86 89.86 to 90.37
Vanguard Long-Term Corporate Bond ETF 107.41 106.80 to 107.77
Vanguard Long-Treasury ETF 89.37 88.40 to 89.68
Vanguard Mortgage-Backed Securities ETF 53.16 53.06 to 53.18
Vanguard Russell 1000 ETF 211.41 211.34 to 212.99
Vanguard Russell 1000 Growth ETF 75.34 75.34 to 76.01
Vanguard Russell 1000 Value ETF 71.64 71.64 to 72.60
Vanguard Russell 3000 ETF 208.98 208.86 to 210.86
Vanguard Short-Term Inflation-Protected Securities Index Fund 52.21 52.13 to 52.22
Vanguard Total Bond Market ETF 85.47 85.20 to 85.59
Vanguard Total Corporate Bond ETF 91.58 91.33 to 91.71
Vanguard Total International Bond ETF 56.98 56.84 to 57.01
Vanguard Total International Stock ETF 65.15 65.14 to 65.55
Vanguard Total World Bond ETF 79.82 79.65 to 79.93
Varonis Systems, Inc. 64.39 64.00 to 66.65
Vascular Biogenics Ltd. 2.33 2.30 to 2.34
VectoIQ Acquisition Corp. 9.77 9.73 to 9.81
VectoIQ Acquisition Corp. 9.98 9.86 to 9.98
VectoIQ Acquisition Corp. 0.88 0.88 to 0.88
Veritone, Inc. 27.93 27.53 to 29.25
Verona Pharma plc 5.14 5.10 to 5.38
Verra Mobility Corporation 14.80 14.73 to 15.07
Verrica Pharmaceuticals Inc. 12.84 12.55 to 13.14
Viacom Inc. 11.02 10.85 to 11.14
Victory Capital Holdings, Inc. 37.02 36.73 to 37.84
VictoryShares Developed Enhanced Volatility Wtd ETF 34.32 34.32 to 34.50
VictoryShares Dividend Accelerator ETF 45.36 45.36 to 45.72
VictoryShares International High Div Volatility Wtd ETF 32.26 32.26 to 32.26
VictoryShares International Volatility Wtd ETF 45.11 45.11 to 45.25
VictoryShares US 500 Enhanced Volatility Wtd ETF 74.31 74.29 to 75.42
VictoryShares US 500 Volatility Wtd ETF 74.26 74.25 to 75.33
VictoryShares US Multi-Factor Minimum Volatility ETF 39.64 39.64 to 39.85
ViewRay, Inc. 6.82 6.71 to 6.90
Village Bank and Trust Financial Corp. 52.80 52.10 to 53.28
Vodafone Group Plc 15.57 15.54 to 15.68
VOXX International Corporation 10.97 10.83 to 11.18
VSE Corporation 50.70 49.98 to 51.40
Waitr Holdings Inc. 1.86 1.73 to 2.04
Waterstone Financial, Inc. 20.45 20.38 to 20.56
Werner Enterprises, Inc. 46.64 46.10 to 47.20
Western Asset Total Return ETF 26.78 26.71 to 26.79
Western New England Bancorp, Inc. 9.21 8.90 to 9.22
WhiteHorse Finance, Inc. 25.46 25.39 to 25.47
Willamette Valley Vineyards, Inc. 7.04 7.04 to 7.04
WillScot Corporation 33.60 33.44 to 33.95
Winmark Corporation 224.00 222.08 to 225.25
Wintrust Financial Corporation 88.53 87.73 to 92.64
Wintrust Financial Corporation 27.81 27.49 to 27.81
WisdomTree Germany Hedged Equity Fund 35.95 35.95 to 35.95
WisdomTree Investments, Inc. 5.99 5.99 to 6.22
WisdomTree U.S. Quality Dividend Growth Fund 61.69 61.68 to 62.17
Workday, Inc. 283.13 280.56 to 286.55
WVS Financial Corp. 15.58 15.58 to 15.58
Wynn Resorts, Limited 91.79 91.63 to 93.67
XBiotech Inc. 14.16 14.10 to 14.49
Xcel Brands, Inc 1.36 1.32 to 1.38
Xencor, Inc. 38.96 38.35 to 39.43
Xilinx, Inc. 180.85 174.05 to 186.00
Yandex N.V. 78.01 77.00 to 79.96
Yatra Online, Inc. 2.18 2.06 to 2.19
Yield10 Bioscience, Inc. 6.31 6.03 to 6.77
Zai Lab Limited 104.95 104.06 to 105.85
Zealand Pharma A/S 31.72 31.72 to 31.75
Zillow Group, Inc. 93.18 93.15 to 97.04
Zillow Group, Inc. 94.40 94.15 to 97.50
Zix Corporation 8.36 8.31 to 8.45
Zscaler, Inc. 310.10 309.01 to 319.84
A10 Networks, Inc. 13.58 13.46 to 13.77
AAC Holdings, Inc. 9.83 9.78 to 9.83
AAR Corp. 34.75 34.38 to 35.43
Abbott Laboratories 127.71 127.37 to 129.40
Aberdeen Global Premier Properties Fund 6.53 6.52 to 6.57
Aberdeen Total Dynamic Dividend Fund 10.00 10.00 to 10.08
Accenture plc 354.05 353.79 to 356.92
Acushnet Holdings Corp. 49.27 49.15 to 50.26
Adams Diversified Equity Fund, Inc. 20.95 20.95 to 21.10
Adtalem Global Education Inc. 37.31 36.77 to 37.43
Advance Auto Parts Inc 230.35 230.34 to 233.80
Advent Claymore Convertible Securities and Income Fund 19.07 19.07 to 19.32
AECOM 66.96 66.95 to 68.82
Aerohive Networks, Inc. 3.42 3.41 to 3.75
Aflac Incorporated 56.00 56.00 to 57.66
Agilent Technologies, Inc. 155.26 154.83 to 158.50
Agree Realty Corporation 71.10 70.78 to 71.50
Air Products and Chemicals, Inc. 294.85 293.32 to 296.00
Alamo Group, Inc. 147.84 147.49 to 149.52
Alamos Gold Inc. 8.28 8.03 to 8.31
Alexander & Baldwin, Inc. 24.36 24.31 to 24.78
Alexander's, Inc. 281.68 280.81 to 283.18
Alexandria Real Estate Equities, Inc. 205.91 205.54 to 210.38
Alliance World Dollar Government Fund II 12.35 12.29 to 12.37
AllianceBernstein Holding L.P. 55.74 55.00 to 56.12
AllianzGI Convertible & Income 2024 Target Term Fund 10.39 10.31 to 10.51
AllianzGI Convertible & Income Fund 6.22 6.20 to 6.29
AllianzGI Diversified Income & Convertible Fund 36.04 36.00 to 36.28
AllianzGI Equity & Convertible Income Fund 30.61 30.61 to 30.93
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.51 15.49 to 15.67
Ameren Corporation 84.46 84.30 to 85.69
Ameresco, Inc. 76.80 73.88 to 77.29
America Movil, S.A.B. de C.V. 17.89 17.64 to 17.96
American Campus Communities Inc 53.22 52.70 to 54.01
American Electric Power Company, Inc. 84.30 84.08 to 85.74
American Express Company 178.03 177.91 to 183.73
American Financial Group, Inc. 27.03 26.97 to 27.19
American Homes 4 Rent 39.80 39.72 to 40.84
American International Group, Inc. 58.55 58.43 to 60.02
American States Water Company 89.91 89.77 to 91.38
American Tower Corporation (REIT) 285.42 285.31 to 291.17
American Water Works 173.22 173.04 to 176.10
AMERIPRISE FINANCIAL SERVICES, INC. 296.32 295.50 to 307.55
Ampco-Pittsburgh Corporation 5.08 4.95 to 5.20
AMTEK, Inc. 129.88 129.81 to 131.23
AngloGold Ashanti Limited 19.32 19.25 to 19.70
Anheuser-Busch Inbev SA 57.17 56.88 to 57.71
Anthem, Inc. 433.68 433.28 to 439.90
Aon plc 316.87 316.64 to 322.31
Apache Corporation 26.90 26.74 to 28.12
Apartment Investment and Management Company 7.53 7.49 to 7.63
Apollo Global Management, LLC 77.47 76.72 to 79.97
Apollo Senior Floating Rate Fund Inc. 15.89 15.84 to 15.91
Apollo Tactical Income Fund Inc. 15.85 15.79 to 15.88
Aptiv PLC 169.22 167.85 to 172.00
Arbor Realty Trust 19.82 19.76 to 19.92
ArcelorMittal 33.33 33.05 to 33.95
Ardagh Group S.A. 24.75 24.03 to 24.83
Ardmore Shipping Corporation 4.02 3.93 to 4.06
Ares Commercial Real Estate Corporation 15.77 15.72 to 15.86
Ares Management Corporation 82.82 81.92 to 85.20
Argo Group International Holdings, Ltd. 26.01 25.85 to 26.02
Arista Networks, Inc. 402.79 400.24 to 411.18
Arlington Asset Investment Corp 25.31 25.28 to 25.31
Arlo Technologies, Inc. 6.62 6.61 to 6.75
Armstrong World Industries Inc 103.10 102.18 to 104.29
Arthur J. Gallagher & Co. 162.20 161.90 to 165.50
ASA Gold and Precious Metals Limited 21.17 21.06 to 21.31
ASE Technology Holding Co., Ltd. 6.93 6.93 to 7.05
Ashford Hospitality Trust Inc 14.15 13.18 to 14.76
Assured Guaranty Ltd. 54.56 54.11 to 55.93
Astrazeneca PLC 61.77 61.61 to 62.69
AT&T Inc. 26.33 26.27 to 26.39
Athene Holding Ltd. 87.37 86.54 to 90.03
Atkore International Group Inc. 90.39 90.27 to 94.27
Autoliv, Inc. 94.61 92.53 to 95.38
AutoZone, Inc. 1825.86 1817.84 to 1837.54
Avalara, Inc. 178.14 176.04 to 181.94
AvalonBay Communities, Inc. 236.63 233.63 to 238.50
Avangrid, Inc. 52.54 51.67 to 53.25
Avista Corporation 40.55 39.54 to 40.57
AXA Equitable Holdings, Inc. 33.51 33.42 to 34.25
Axis Capital Holdings Limited 51.61 51.56 to 53.15
Azure Power Global Limited 22.86 22.77 to 24.43
Bain Capital Specialty Finance, Inc. 15.34 15.23 to 15.40
BalckRock Taxable Municipal Bond Trust 25.75 25.54 to 25.75
Ball Corporation 91.45 89.40 to 91.66
Banc of California, Inc. 20.04 20.01 to 20.78
Banco De Chile 17.28 17.23 to 18.33
Banco Santander Chile 18.03 18.02 to 18.96
Banco Santander Mexico, S.A., Institucion de Ban 5.73 5.67 to 5.74
BanColombia S.A. 36.39 36.29 to 36.65
Bank of America Corporation 47.04 47.03 to 48.17
Bank Of Montreal 110.88 110.32 to 111.72
Bank Of New York Mellon Corporation (The) 58.45 58.38 to 59.49
Bank of Nova Scotia (The) 66.81 66.58 to 67.26
Barclays PLC 11.08 11.07 to 11.23
Barings Corporate Investors 15.68 15.51 to 15.79
Baxter International Inc. 81.94 81.77 to 82.39
Becton, Dickinson and Company 245.00 244.95 to 247.60
Berkshire Hathaway Inc. 433050.00 433050.00 to 439229.20
Berkshire Hathaway Inc. 287.78 287.64 to 290.95
Berry Global Group, Inc. 66.68 66.29 to 67.55
Best Buy Co., Inc. 118.75 118.66 to 122.25
BEST Inc. 2.28 2.26 to 2.35
Biohaven Pharmaceutical Holding Company Ltd. 137.10 137.07 to 141.86
Bio-Rad Laboratories, Inc. 764.62 760.93 to 774.10
Bio-Rad Laboratories, Inc. 729.86 729.86 to 729.86
BJ's Wholesale Club Holdings, Inc. 59.12 59.10 to 60.06
Black Hills Corporation 66.13 65.83 to 66.75
BlackBerry Limited 10.57 10.57 to 11.00
BlackRock California Municipal Income Trust 14.62 14.52 to 14.63
Blackrock Capital and Income Strategies Fund Inc 21.44 21.39 to 21.53
Blackrock Core Bond Trust 16.52 16.40 to 16.61
BlackRock Credit Allocation Income Trust 15.35 15.31 to 15.39
Blackrock Debt Strategies Fund, Inc. 11.59 11.52 to 11.60
Blackrock Global 13.58 13.46 to 13.65
Blackrock Global 12.10 12.06 to 12.14
Blackrock Health Sciences Trust 47.47 47.44 to 48.11
BLACKROCK INTERNATIONAL, LTD. 6.26 6.26 to 6.29
BlackRock Multi-Sector Income Trust 18.85 18.85 to 19.02
Blackrock MuniHoldings California Quality Fund, Inc. 15.33 15.26 to 15.34
BlackRock Science and Technology Trust 54.10 54.05 to 54.59
BlackRock Utility, Infrastructure & Power Opportun 25.69 25.64 to 25.79
BlackRock Virginia Municipal Bond Trust 18.35 18.35 to 18.35
BlackRock, Inc. 917.27 916.59 to 939.35
Blackstone GSO Long Short Credit Income Fund 15.25 15.22 to 15.31
Bloom Energy Corporation 27.61 27.33 to 29.56
Bonanza Creek Energy, Inc. 55.85 55.80 to 58.27
Boot Barn Holdings, Inc. 100.31 99.73 to 102.27
Boston Scientific Corporation 43.73 43.58 to 45.43
Boyd Gaming Corporation 67.21 65.07 to 67.65
BP Prudhoe Bay Royalty Trust 4.10 4.10 to 4.29
Braemar Hotels & Resorts Inc. 4.87 4.79 to 5.00
Brasilagro Cia Brasileira De Propriedades Agricolas 6.15 5.93 to 6.50
BrightSphere Investment Group plc 26.76 26.71 to 27.12
Brink's Company (The) 65.81 62.15 to 66.07
Broadridge Financial Solutions, Inc. 181.30 180.54 to 185.00
Brookfield Asset Management Inc 60.68 60.65 to 61.50
Brookfield Business Partners L.P. 48.35 47.89 to 48.72
Brookfield Infrastructure Partners LP 59.85 58.88 to 60.06
Brookfield Real Assets Income Fund Inc. 21.85 21.80 to 21.91
Brookfield Renewable Partners L.P. 38.76 37.81 to 38.80
Bunge Limited 90.62 89.03 to 91.15
CABCO Series 2004-101 Trust 25.92 25.86 to 25.97
Cabot Oil & Gas Corporation 22.25 21.51 to 22.39
CAI International, Inc. 55.95 55.92 to 55.95
Calix, Inc 58.76 58.15 to 61.09
Camden Property Trust 159.44 158.46 to 159.76
Canadian Imperial Bank of Commerce 121.38 121.15 to 122.71
Canadian National Railway Company 132.81 132.00 to 134.17
Canadian Pacific Railway Limited 75.67 75.50 to 76.90
Cannae Holdings, Inc. 33.19 33.12 to 33.70
Capital Trust, Inc. 32.43 31.83 to 32.56
Capri Holdings Limited 52.66 52.65 to 54.56
Carlisle Companies Incorporated 223.05 222.98 to 230.83
Cars.com Inc. 12.84 12.82 to 13.33
Carter's, Inc. 100.05 99.30 to 101.57
Carvana Co. 291.53 289.33 to 305.99
Castlight Health, inc. 1.74 1.72 to 1.79
Catalent, Inc. 133.02 132.77 to 135.29
Cato Corporation (The) 17.23 17.21 to 17.58
CBIZ, Inc. 35.57 35.49 to 36.44
CBRE Clarion Global Real Estate Income Fund 9.06 9.06 to 9.13
CBRE Group, Inc. 103.52 103.35 to 106.06
Celestica, Inc. 9.80 9.62 to 10.16
Cementos Pacasmayo S.A.A. 6.26 6.23 to 6.33
Centene Corporation 70.55 70.47 to 72.82
Ceridian HCM Holding Inc. 125.00 124.89 to 128.38
Charles River Laboratories International, Inc. 430.07 426.40 to 435.00
Chatham Lodging Trust (REIT) 12.60 12.46 to 12.71
Cheetah Mobile Inc. 1.71 1.70 to 1.78
Chemed Corp. 441.65 433.83 to 445.17
Cherry Hill Mortgage Investment Corporation 9.17 9.12 to 9.24
Chesapeake Energy Corporation 66.21 66.14 to 68.44
Chevron Corporation 112.07 111.65 to 113.58
Chico's FAS, Inc. 5.16 5.16 to 5.31
Chimera Investment Corporation 15.51 15.47 to 15.64
China Green Agriculture, Inc. 11.95 11.33 to 12.48
China Life Insurance Company Limited 8.95 8.94 to 9.05
Chubb Limited 190.27 189.61 to 196.29
Church & Dwight Company, Inc. 84.08 83.78 to 85.12
Ciena Corporation 53.66 52.55 to 54.35
Cigna Corporation 213.40 213.27 to 216.50
Cimarex Energy Co 87.20 87.14 to 91.33
Ciner Resources LP 16.40 16.10 to 16.48
Citigroup Inc. 17.29 17.26 to 17.35
Citizens, Inc. 6.35 6.33 to 6.40
Clean Harbors, Inc. 111.63 111.53 to 113.72
Clear Channel Outdoor Holdings, Inc. 2.83 2.82 to 2.96
Clearwater Paper Corporation 41.60 41.01 to 42.34
Clearway Energy, Inc. 33.79 33.75 to 34.53
Cleveland-Cliffs Inc. 24.80 24.72 to 25.99
Clipper Realty Inc. 8.80 8.77 to 8.94
Cloudera, Inc. 15.99 15.98 to 16.00
CMS Energy Corporation 26.84 26.74 to 26.84
CMS Energy Corporation 27.05 26.97 to 27.06
CMS Energy Corporation 27.41 27.36 to 27.48
CNH Industrial N.V. 17.05 16.99 to 17.44
CNX Resources Corporation 14.81 14.63 to 15.19
Coca-Cola Company (The) 55.52 55.27 to 56.08
Coeur Mining, Inc. 6.59 6.55 to 6.86
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.45 14.42 to 14.52
Cohen & Steers Inc 91.42 91.33 to 94.07
Cohen & Steers Infrastructure Fund, Inc 28.06 28.00 to 28.35
Cohen & Steers Quality Income Realty Fund Inc 16.52 16.51 to 16.72
Cohen & Steers REIT and Preferred and Income Fund, 27.25 27.18 to 27.46
Cohen & Steers Select Preferred and Income Fund, Inc. 29.80 28.35 to 29.80
Cohen & Steers Total Return Realty Fund, Inc. 17.19 17.18 to 17.40
Colfax Corporation 50.68 50.58 to 51.66
Colfax Corporation 204.17 204.17 to 207.27
Colgate-Palmolive Company 75.90 75.61 to 76.61
Colonial Intermediate High Income Fund 3.10 3.08 to 3.15
Columbia Seligman Premium Technology Growth Fund, Inc 34.85 34.78 to 35.23
Comcast Corporation 61.12 61.12 to 61.12
Comfort Systems USA, Inc. 82.84 82.58 to 86.31
Community Healthcare Trust Incorporated 48.51 47.02 to 48.89
Compania Cervecerias Unidas, S.A. 16.51 16.26 to 16.90
Comstock Resources, Inc. 10.38 10.32 to 10.89
Consolidated Edison Inc 75.99 75.72 to 76.63
Constellation Brands Inc 217.03 217.03 to 217.03
Constellium N.V. 18.91 18.00 to 19.28
Container Store (The) 10.45 10.04 to 10.52
Contura Energy, Inc. 22.11 21.97 to 22.72
CooTek (Cayman) Inc. 1.22 1.07 to 1.43
CorePoint Lodging Inc. 15.75 15.73 to 16.00
CoreSite Realty Corporation 147.08 146.64 to 148.36
Coty Inc. 8.24 8.24 to 8.59
Covanta Holding Corporation 20.17 20.16 to 20.19
CPB Inc. 26.54 26.52 to 27.45
Crane Co. 100.35 100.27 to 103.90
Credit Suisse Group 10.53 10.53 to 10.68
CRH PLC 47.58 47.56 to 48.16
CrossAmerica Partners LP 22.49 22.22 to 22.78
Crown Castle International Corporation 178.25 177.94 to 182.41
CTS Corporation 34.25 32.00 to 34.29
CubeSmart 52.88 52.74 to 53.78
Cullen/Frost Bankers, Inc. 127.73 127.70 to 129.84
Cushing MLP & Infrastructure Total Return Fund 34.92 34.72 to 34.93
CVS Health Corporation 88.09 87.70 to 88.78
D.R. Horton, Inc. 87.77 87.72 to 92.00
Danaher Corporation 305.24 304.44 to 310.28
DAQO New Energy Corp. 76.22 73.63 to 79.27
Darling Ingredients Inc. 79.30 78.57 to 80.52
Deckers Outdoor Corporation 376.32 367.51 to 382.60
Deere & Company 338.23 338.02 to 346.08
Delaware Investments Dividend & Income Fund, Inc. 11.41 11.27 to 11.42
Dick's Sporting Goods Inc 122.19 121.32 to 124.31
Digital Realty Trust, Inc. 156.89 156.62 to 161.99
Dillard's, Inc. 221.73 221.48 to 235.10
Dine Brands Global, Inc. 83.71 83.43 to 84.92
Dollar General Corporation 220.37 219.63 to 221.98
Dominion Energy, Inc. 75.99 75.96 to 77.03
Domino's Pizza Inc 480.27 468.00 to 482.12
Donaldson Company, Inc. 59.33 59.30 to 60.23
Douglas Dynamics, Inc. 40.17 39.50 to 40.32
Dover Corporation 165.63 165.46 to 168.67
DRDGOLD Limited 9.48 9.17 to 9.60
Dreyfus Alcentra 9.56 9.50 to 9.57
Dreyfus High Yield Strategies Fund 3.32 3.31 to 3.33
DTE Energy Company 26.15 26.13 to 26.25
DTE Energy Company 25.46 25.41 to 25.52
Duff & Phelps Global Utility Income Fund Inc. 14.29 14.26 to 14.36
Duff & Phelps Utilities Income, Inc. 10.92 10.90 to 10.95
Duke Energy Corporation 102.76 102.65 to 103.82
Duke Energy Corporation 27.46 27.43 to 27.63
Duke Energy Corporation 25.28 25.27 to 25.29
Duke Realty Corporation 55.44 55.42 to 56.12
Dycom Industries, Inc. 79.48 79.48 to 83.82
Dynagas LNG Partners LP 3.19 3.04 to 3.20
e.l.f. Beauty, Inc. 31.62 30.89 to 31.83
EastGroup Properties, Inc. 195.50 192.51 to 196.33
Eaton Corporation, PLC 160.12 160.06 to 163.45
Eaton Vance Enhance Equity Income Fund 19.30 19.23 to 19.43
Eaton Vance Enhanced Equity Income Fund II 24.12 24.09 to 24.34
Eaton Vance Municipal Income 2028 Term Trust 23.10 22.16 to 23.49
Eaton Vance Risk-Managed Diversified Equity Income Fund 11.39 11.37 to 11.46
Eaton Vance Tax Advantaged Dividend Income Fund 29.30 29.24 to 29.54
Eaton Vance Tax-Advantage Global Dividend Opp 31.72 31.72 to 31.91
Eaton Vance Tax-Advantaged Global Dividend Income Fund 22.03 22.01 to 22.17
Eaton Vance Tax-Managed Buy-Write Income Fund 16.47 16.45 to 16.57
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.79 11.68 to 11.83
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.49 14.48 to 14.57
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.51 10.50 to 10.58
Ecolab Inc. 221.10 220.94 to 226.56
Edison International 62.21 61.58 to 62.28
Edwards Lifesciences Corporation 116.07 114.69 to 116.90
Elanco Animal Health Incorporated 33.31 33.12 to 33.69
Eldorado Gold Corporation 9.89 9.72 to 10.04
Eli Lilly and Company 250.17 248.32 to 254.46
Ellington Residential Mortgage REIT 12.32 12.25 to 12.36
Embotelladora Andina S.A. 12.70 12.50 to 12.92
Emerson Electric Company 96.15 96.13 to 98.00
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 7.37 6.95 to 7.82
Endava plc 154.84 153.22 to 156.88
Endeavour Silver Corporation 5.27 5.15 to 5.37
ENI S.p.A. 28.35 28.26 to 28.66
EnPro Industries 87.77 87.61 to 89.14
Entergy Arkansas, LLC 25.36 25.30 to 25.36
Entergy Louisiana, Inc. 25.33 25.22 to 25.36
Entergy Mississippi, LLC 25.55 25.53 to 25.63
Entergy New Orleans, LLC 25.36 25.36 to 25.39
Entravision Communications Corporation 7.76 7.59 to 8.12
Enviva Partners, LP 66.48 66.07 to 67.89
EOG Resources, Inc. 93.04 92.34 to 94.65
EPAM Systems, Inc. 652.36 646.30 to 659.47
EQT Corporation 22.09 21.88 to 22.72
Equifax, Inc. 267.34 266.00 to 270.97
Equity Residential 87.15 85.64 to 87.78
Equus Total Return, Inc. 2.25 2.16 to 2.33
ESCO Technologies Inc. 84.98 84.83 to 85.78
Essential Properties Realty Trust, Inc. 29.74 29.73 to 30.24
Essex Property Trust, Inc. 341.92 334.51 to 345.07
Estee Lauder Companies, Inc. (The) 325.37 325.17 to 333.26
Euronav NV 10.74 10.66 to 11.07
European Equity Fund, Inc. (The) 11.40 11.38 to 11.59
Everest Re Group, Ltd. 280.18 279.43 to 289.68
Evergy, Inc. 63.77 63.57 to 64.65
Everi Holdings Inc. 25.00 24.82 to 25.45
Evoqua Water Technologies Corp. 40.07 40.01 to 41.44
Exelon Corporation 51.98 51.53 to 52.30
Exxon Mobil Corporation 64.13 63.98 to 65.25
FactSet Research Systems Inc. 431.86 431.63 to 438.75
Far Point Acquisition Corporation 10.40 10.33 to 10.67
Farmland Partners Inc. 12.05 11.88 to 12.14
Federal Agricultural Mortgage Corporation 121.12 120.01 to 122.70
Federal Agricultural Mortgage Corporation 110.75 110.75 to 110.75
Federal Signal Corporation 41.72 41.72 to 42.58
FedEx Corporation 235.29 235.08 to 240.00
Ferrari N.V. 231.44 230.00 to 232.83
Ferro Corporation 20.98 20.85 to 21.03
First BanCorp. 13.94 13.93 to 14.60
First Commonwealth Financial Corporation 14.49 14.49 to 15.21
First Industrial Realty Trust, Inc. 57.50 57.50 to 58.56
First Majestic Silver Corp. 13.20 13.08 to 13.52
FIRST REPUBLIC BANK 211.91 211.64 to 216.14
First Trust 20.91 20.91 to 21.16
First Trust High Income Long Short Fund 16.01 15.95 to 16.03
First Trust Intermediate Duration Preferred & Income Fund 25.25 25.20 to 25.34
First Trust Senior Floating Rate Income Fund II 12.24 12.21 to 12.25
First Trust/Aberdeen Global Opportunity Income Fund 10.14 10.12 to 10.17
FirstEnergy Corp. 37.59 37.31 to 37.85
Flaherty & Crumrine Preferred Income Fund Incorporated 16.13 16.00 to 16.39
Floor & Decor Holdings, Inc. 132.60 131.77 to 135.15
Flotek Industries, Inc. 1.11 1.09 to 1.15
Fluor Corporation 18.16 18.16 to 18.99
Fortive Corporation 74.07 74.04 to 75.01
Fortress Transportation and Infrastructure Investors LLC 27.34 27.00 to 27.65
Fortuna Silver Mines Inc. 5.10 5.01 to 5.18
Fortune Brands Home & Security, Inc. 99.19 99.11 to 104.51
Four Corners Property Trust, Inc. 29.43 29.25 to 30.10
Four Seasons Education (Cayman) Inc. 1.19 1.06 to 1.19
Franco-Nevada Corporation 142.98 142.91 to 145.54
Franklin Resources, Inc. 30.36 30.06 to 30.97
Franklin Universal Trust 8.32 8.31 to 8.37
Frank's International N.V. 3.15 2.96 to 3.24
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.48 6.46 to 6.59
Gabelli Dividend 26.66 26.64 to 27.05
Gabelli Equity Trust, Inc. (The) 6.90 6.90 to 7.00
Gabelli Utility Trust (The) 8.03 8.00 to 8.10
Gamco Investors, Inc. 26.65 26.08 to 27.32
GAMCO Natural Resources, Gold & Income Tust 5.41 5.40 to 5.44
Gartner, Inc. 320.88 319.79 to 325.83
GasLog Partners LP 5.11 4.89 to 5.47
Generac Holdlings Inc. 488.88 475.04 to 497.87
General American Investors, Inc. 45.17 45.05 to 45.47
Genuine Parts Company 132.43 132.38 to 134.56
Georgia Power Company 26.42 26.35 to 26.49
Getty Realty Corporation 32.05 32.01 to 32.43
GigCapital, Inc. 9.94 9.92 to 9.95
Glatfelter 16.04 15.87 to 16.34
GlaxoSmithKline PLC 40.42 39.96 to 40.57
Global Cord Blood Corporation 4.52 4.11 to 4.54
Global Medical REIT Inc. 16.48 16.40 to 16.61
Global Partners LP 23.91 23.86 to 24.24
Globant S.A. 308.99 307.32 to 314.22
Gold Fields Limited 9.69 9.65 to 9.82
Goldman Sachs Group, Inc. (The) 410.99 410.55 to 418.06
Gorman-Rupp Company (The) 39.92 39.55 to 40.19
GP Strategies Corporation 20.85 20.84 to 20.86
Graco Inc. 74.57 74.45 to 75.51
Graham Holdings Company 583.24 583.24 to 607.00
Granite Real Estate Inc. 79.21 79.12 to 79.45
Great Ajax Corp. 14.22 14.15 to 14.33
Great Western Bancorp, Inc. 34.53 34.00 to 34.98
Grupo Aval Acciones y Valores S.A. 6.07 6.04 to 6.14
GS Acquisition Holdings Corp. 10.54 10.26 to 10.63
Guidewire Software, Inc. 123.47 123.31 to 125.34
H. B. Fuller Company 69.03 68.69 to 69.75
Hanesbrands Inc. 17.03 16.85 to 17.13
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 60.65 60.41 to 62.28
Hartford Financial Services Group, Inc. (The) 72.81 72.72 to 73.93
HCI Group, Inc. 128.74 127.28 to 129.99
Healthcare Realty Trust Incorporated 33.29 33.11 to 33.56
Healthcare Trust of America, Inc. 33.39 33.22 to 33.60
Hecla Mining Company 6.06 6.02 to 6.19
Heico Corporation 140.76 140.00 to 142.77
Heico Corporation 126.45 124.75 to 128.13
Herbalife Nutrition Ltd. 45.21 45.19 to 46.84
Hercules Capital, Inc. 17.47 17.46 to 17.58
Highland Floating Rate Opportunities Fund 11.28 11.18 to 11.32
Hill-Rom Holdings Inc 154.47 154.47 to 155.01
Hilton Grand Vacations Inc. 49.06 49.04 to 50.36
Hilton Worldwide Holdings Inc. 147.22 140.41 to 149.04
Home Depot, Inc. (The) 372.32 369.31 to 375.15
Hormel Foods Corporation 42.26 41.93 to 42.60
Host Hotels & Resorts, Inc. 16.74 16.65 to 16.95
HP Inc. 29.70 29.65 to 30.31
HSBC Holdings plc 30.42 30.34 to 30.77
Huaneng Power International, Inc. 20.65 19.99 to 20.95
Hubbell Inc 190.67 189.10 to 193.35
HubSpot, Inc. 796.95 792.13 to 823.98
Humana Inc. 458.64 457.55 to 468.41
Hyatt Hotels Corporation 85.67 82.28 to 86.41
Iamgold Corporation 2.99 2.95 to 3.05
ICICI Bank Limited 21.72 21.63 to 21.88
IDACORP, Inc. 104.02 103.27 to 104.44
IDEX Corporation 222.22 217.87 to 228.00
Illinois Tool Works Inc. 222.20 222.07 to 224.35
Independence Realty Trust, Inc. 22.66 22.30 to 22.67
ING Group, N.V. 15.16 15.15 to 15.36
Ingersoll-Rand plc (Ireland) 53.22 53.18 to 54.45
Innovative Industrial Properties, Inc. 254.66 253.30 to 266.60
Insight Select Income Fund 22.14 21.51 to 22.56
Insperity, Inc. 123.04 122.20 to 124.49
Inspire Medical Systems, Inc. 259.09 258.21 to 267.51
Installed Building Products, Inc. 124.25 122.34 to 125.39
Integer Holdings Corporation 91.50 89.71 to 91.89
Intercontinental Exchange Inc. 132.96 132.82 to 134.71
Intercontinental Hotels Group 70.02 69.12 to 70.40
International Flavors & Fragrances, Inc. 148.26 146.89 to 149.24
International Game Technology 29.77 29.73 to 31.09
Intrepid Potash, Inc 47.39 46.69 to 49.65
Invesco Bond Fund 20.92 20.55 to 21.25
Invesco California Value Municipal Income Trust 13.67 13.34 to 13.67
Invesco High Income 2023 Target Term Fund 9.87 9.78 to 9.90
Invesco High Income Trust II 14.66 14.64 to 14.69
Invesco Plc 24.94 24.80 to 25.59
Invesco Senior Income Trust 4.47 4.47 to 4.48
Invitation Homes Inc. 40.47 40.34 to 41.24
Ion Geophysical Corporation 1.92 1.79 to 2.07
IQVIA Holdings, Inc. 254.29 254.04 to 257.45
Iron Mountain Incorporated 45.66 45.58 to 46.66
IRSA Inversiones Y Representaciones S.A. 4.95 4.87 to 5.03
Israel Chemicals Shs 8.60 8.55 to 8.70
Ita? CorpBanca 3.40 3.38 to 3.45
Ivy High Income Opportunities Fund 14.11 14.09 to 14.13
J P Morgan Chase & Co 167.83 167.34 to 170.70
J. Alexander's Holdings, Inc. 14.00 13.98 to 14.00
J. Jill, Inc. 16.72 15.50 to 16.78
J.M. Smucker Company (The) 123.00 122.54 to 125.70
James Hardie Industries plc. 38.65 38.54 to 39.03
Jefferies Financial Group Inc. 42.19 42.15 to 43.21
JinkoSolar Holding Company Limited 57.19 55.69 to 59.60
John Hancock Financial Opportunities Fund 44.25 43.50 to 44.25
John Hancock Hedged Equity & Income Fund 13.05 12.82 to 13.27
John Hancock Investors Trust 18.66 18.52 to 18.66
John Hancock Pfd Income Fund II 21.92 21.91 to 22.03
John Hancock Preferred Income Fund 21.96 21.93 to 22.00
John Hancock Preferred Income Fund III 19.59 19.57 to 19.74
John Hancock Premium Dividend Fund 17.05 17.03 to 17.20
John Hancock Tax Advantaged Dividend Income Fund 24.41 24.22 to 24.53
John Wiley & Sons, Inc. 53.00 52.14 to 53.48
Johnson & Johnson 163.74 163.31 to 165.76
Jones Lang LaSalle Incorporated 260.55 259.94 to 265.81
Juniper Networks, Inc. 29.82 28.00 to 30.09
Kadant Inc 213.81 212.38 to 216.80
Kadmon Holdings, Inc. 9.42 9.41 to 9.44
Kansas City Southern 304.63 304.28 to 307.95
KB Financial Group Inc 49.39 49.31 to 49.92
Kemper Corporation 68.95 68.34 to 70.28
Kennametal Inc. 38.26 38.23 to 39.58
Keysight Technologies Inc. 176.94 176.65 to 179.49
Kingsway Financial Services, Inc. 5.64 5.62 to 5.71
Kinross Gold Corporation 6.40 6.37 to 6.49
Kirby Corporation 55.62 55.15 to 56.07
KKR & Co. Inc. 76.34 74.97 to 76.85
KKR Income Opportunities Fund 16.72 16.57 to 16.74
KKR Real Estate Finance Trust Inc. 22.85 22.76 to 23.06
Knight Transportation, Inc. 54.72 54.43 to 55.49
Knowles Corporation 19.85 19.83 to 20.23
Kohl's Corporation 47.76 47.72 to 48.91
Koninklijke Philips N.V. 47.09 47.06 to 47.58
Korea Electric Power Corporation 9.73 9.70 to 9.77
Korea Fund, Inc. (The) 41.35 41.22 to 41.45
L3 Technologies, Inc. 3.10 3.09 to 3.26
Laboratory Corporation of America Holdings 280.49 280.01 to 284.26
LAIX Inc. 0.97 0.91 to 1.25
Lamb Weston Holdings, Inc. 57.45 57.17 to 58.57
Lannett Co Inc 2.68 2.50 to 2.74
Laredo Petroleum, Inc. 78.17 78.06 to 86.41
Las Vegas Sands Corp. 40.30 38.81 to 40.99
Lazard Global Total Return and Income Fund 20.37 20.27 to 20.54
Lazard Ltd. 51.05 50.64 to 51.99
Lee Enterprises, Incorporated 21.66 21.50 to 21.75
Lehman ABS Corporation 32.84 32.84 to 32.84
Lehman ABS Corporation 33.28 33.28 to 33.28
Lehman ABS Corporation 32.46 32.30 to 32.47
Leju Holdings Limited 1.43 1.13 to 1.90
Lennar Corporation 99.72 99.62 to 104.07
Lennar Corporation 81.45 81.35 to 85.13
Leo Holdings Corp. 9.76 9.75 to 9.76
Leo Holdings Corp. 9.90 9.90 to 9.90
Lexington Realty Trust 14.61 14.58 to 14.70
LG Display Co., Ltd. 7.81 7.71 to 7.90
Liberty All-Star Growth Fund, Inc. 9.28 9.28 to 9.45
Life Storage, Inc. 127.48 127.41 to 129.76
Linde plc 318.97 316.76 to 321.42
Lithium Americas Corp. 26.42 26.23 to 28.28
LMP Capital and Income Fund Inc. 14.63 14.61 to 14.92
Lowe's Companies, Inc. 231.77 231.62 to 234.96
Luby's, Inc. 4.95 4.92 to 4.97
Lydall, Inc. 62.09 62.08 to 62.10
M.D.C. Holdings, Inc. 50.17 50.12 to 52.00
Mack-Cali Realty Corporation 18.36 18.17 to 18.45
MagnaChip Semiconductor Corporation 18.34 18.18 to 18.75
Magnolia Oil & Gas Corporation 21.34 21.23 to 22.02
Main Street Capital Corporation 43.78 43.78 to 44.27
Manitowoc Company, Inc. (The) 20.55 20.52 to 21.06
Manning & Napier, Inc. 9.58 9.58 to 9.73
Marcus & Millichap, Inc. 46.85 46.41 to 47.25
MarineMax, Inc. 49.80 49.01 to 51.66
Marriot Vacations Worldwide Corporation 156.40 152.83 to 159.16
Marsh & McLennan Companies, Inc. 167.64 167.31 to 169.85
Martin Marietta Materials, Inc. 383.20 382.60 to 393.44
Masco Corporation 64.26 62.75 to 66.11
Masonite International Corporation 114.53 114.14 to 118.55
Matador Resources Company 43.63 43.47 to 47.23
Maui Land & Pineapple Company, Inc. 10.42 10.42 to 10.44
MaxLinear, Inc 51.72 51.51 to 52.79
MBIA, Inc. 15.71 14.75 to 15.94
McCormick & Company, Incorporated 80.47 79.97 to 81.50
McCormick & Company, Incorporated 80.80 80.53 to 81.31
McDonald's Corporation 242.73 238.85 to 244.62
Medical Properties Trust, Inc. 21.30 20.95 to 21.37
Mednax, Inc 27.56 26.55 to 27.97
Merck & Company, Inc. 81.54 81.30 to 82.48
Meritage Corporation 106.36 106.28 to 111.46
Mesa Royalty Trust 6.56 6.23 to 6.72
Mettler-Toledo International, Inc. 1461.89 1455.74 to 1482.64
MFS Charter Income Trust 8.72 8.70 to 8.72
MFS Government Markets Income Trust 4.27 4.24 to 4.27
MFS Intermediate Income Trust 3.62 3.59 to 3.65
MFS Multimarket Income Trust 6.54 6.48 to 6.59
MFS Special Value Trust 6.80 6.72 to 6.80
Mid-America Apartment Communities, Inc. 204.02 202.76 to 205.61
Miller Industries, Inc. 35.40 34.76 to 35.92
MiX Telematics Limited 12.86 12.50 to 13.06
MOGU Inc. 1.00 1.00 to 1.12
Mohawk Industries, Inc. 192.87 192.26 to 198.84
Molina Healthcare Inc 295.62 295.19 to 301.08
Molson Coors Brewing Company 56.10 56.10 to 58.50
Moody's Corporation 392.64 388.95 to 395.39
Moog Inc. 79.90 79.90 to 79.90
Morgan Stanley 101.87 101.83 to 103.84
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.14 9.05 to 9.14
Motorola Solutions, Inc. 250.05 246.86 to 251.45
MPLX LP 30.88 30.65 to 31.10
MSA Safety Incorporporated 152.11 151.44 to 155.67
MSCI Inc 637.00 636.47 to 659.21
Mueller Industries, Inc. 52.07 51.77 to 53.01
MV Oil Trust 8.66 8.46 to 8.74
National Bank Holdings Corporation 43.35 42.96 to 43.70
National Grid Transco, PLC 64.08 64.05 to 64.35
National Health Investors, Inc. 57.10 56.28 to 57.31
National Retail Properties 46.52 46.52 to 47.23
National Storage Affiliates Trust 60.28 60.25 to 61.64
Natural Grocers by Vitamin Cottage, Inc. 12.10 12.03 to 12.24
Nautilus Group, Inc. (The) 10.14 10.04 to 10.39
NeoPhotonics Corporation 9.68 9.57 to 9.95
New America High Income Fund, Inc. (The) 10.27 10.23 to 10.35
New Germany Fund, Inc. (The) 19.92 19.90 to 20.06
New Mountain Finance Corporation 13.96 13.85 to 13.99
New Relic, Inc. 76.85 76.14 to 78.27
Newmont Mining Corporation 57.54 57.05 to 57.87
NexPoint Residential Trust, Inc. 70.65 70.41 to 71.71
NexPoint Strategic Opportunities Fund 14.64 14.52 to 14.66
NextEra Energy Partners, LP 84.03 83.91 to 85.35
NextEra Energy, Inc. 85.01 84.76 to 86.35
Nike, Inc. 162.35 161.66 to 164.06
NIO Inc. 39.31 39.26 to 41.28
NiSource, Inc 24.84 24.77 to 25.04
Noah Holdings Ltd. 38.92 38.88 to 39.91
Norfolk Souther Corporation 287.06 287.05 to 293.61
North European Oil Royality Trust 10.42 10.42 to 10.65
Novo Nordisk A/S 105.68 105.50 to 107.08
Nucor Corporation 108.20 107.61 to 113.27
Nuveen California AMT-Free Quality Municipal Income Fund 16.19 16.06 to 16.21
Nuveen California Municipal Value Fund, Inc. 10.27 10.23 to 10.27
Nuveen Core Equity Alpha Fund 16.94 16.79 to 16.98
Nuveen Diversified Dividend and Income Fund 10.81 10.76 to 10.88
Nuveen Dow 30SM Dynamic Overwrite Fund 17.63 17.63 to 17.78
Nuveen High Income 2023 Target Term Fund 9.96 9.94 to 9.96
Nuveen High Income November 2021 Target Term Fund 9.40 9.39 to 9.41
Nuveen Missouri Quality Municipal Income Fund 14.80 14.80 to 14.80
Nuveen Mortgage Opportunity Term Fund 21.33 21.23 to 21.34
Nuveen New York Municipal Value Fund, Inc. 9.75 9.70 to 9.77
Nuveen Ohio Quality Municipal Income Fund 16.18 16.05 to 16.23
Nuveen Preferred & Income Opportunities Fund 9.96 9.96 to 9.97
Nuveen Preferred & Income Securities Fund 9.93 9.91 to 9.94
Nuveen Preferred and Income Term Fund 25.44 25.31 to 25.51
Nuveen Real Estate Fund 11.49 11.46 to 11.62
Nuveen S&P 500 Buy-Write Income Fund 14.88 14.87 to 14.96
Nuveen S&P 500 Dynamic Overwrite Fund 17.97 17.97 to 18.08
Nuveen Select Maturities Municipal Fund 10.62 10.56 to 10.64
Nuveen Taxable Municipal Income Fund 22.92 22.74 to 22.92
Nuveen Tax-Advantaged Dividend Growth Fund 17.31 17.21 to 17.48
Nuveen Tax-Advantaged Total Return Strategy Fund 11.68 11.65 to 11.79
Oasis Midstream Partners LP 24.82 24.54 to 25.09
Oasis Petroleum Inc. 116.70 116.63 to 120.00
Occidental Petroleum Corporation 33.30 33.29 to 34.95
Ocwen Financial Corporation 31.51 31.25 to 32.50
OGE Energy Corp 34.05 34.02 to 34.37
Olin Corporation 55.14 55.05 to 57.93
ONEOK, Inc. 65.21 64.97 to 65.93
OneSmart International Education Group Limited 0.40 0.37 to 0.42
Ooma, Inc. 22.00 19.66 to 22.30
Orchid Island Capital, Inc. 5.02 5.02 to 5.04
Orix Corp Ads 97.64 97.42 to 99.52
Oshkosh Corporation 103.39 103.27 to 104.89
Osisko Gold Royalties Ltd 12.82 12.50 to 12.90
Owens & Minor, Inc. 34.98 34.56 to 35.57
Pacific Gas & Electric Co. 11.58 11.51 to 11.70
Parker-Hannifin Corporation 297.98 297.67 to 305.54
Paycom Software, Inc. 531.33 528.79 to 538.60
Pentair plc. 73.35 72.89 to 75.03
Penumbra, Inc. 271.41 267.24 to 275.34
PerkinElmer, Inc. 173.79 173.79 to 177.06
Permian Basin Royalty Trust 7.76 7.70 to 7.94
Permianville Royalty Trust 2.29 2.25 to 2.32
PermRock Royalty Trust 7.37 7.29 to 7.70
Pfizer, Inc. 42.97 42.68 to 43.56
PGIM Global Short Duration High Yield Fund, Inc. 15.55 15.49 to 15.57
Phoenix New Media Limited 1.47 1.36 to 1.52
Physicians Realty Trust 18.99 18.78 to 19.08
PIMCO Dynamic Credit and Mortgage Income Fund 21.25 21.15 to 21.30
PIMCO Energy and Tactical Credit Opportunities Fund 13.21 13.08 to 13.34
Pimco Global Stocksplus & Income Fund 11.13 11.00 to 11.18
Pimco High Income Fund 6.35 6.34 to 6.37
PIMCO New York Municipal Income Fund III 10.37 10.24 to 10.47
PIMCO Strategic Income Fund, Inc. 7.47 7.34 to 7.49
Pioneer Floating Rate Trust 11.68 11.56 to 11.69
PlayAGS, Inc. 8.79 8.04 to 8.91
PLDT Inc. 32.25 32.00 to 32.69
PNC Financial Services Group, Inc. (The) 212.91 212.77 to 216.49
PNM Resources, Inc. (Holding Co.) 49.78 49.77 to 49.82
PPG Industries, Inc. 161.52 160.26 to 162.82
PPL Corporation 29.01 28.93 to 29.23
PPlus Trust 23.37 23.35 to 23.39
PPlus Trust 24.70 24.65 to 24.75
Pretium Resources, Inc. 12.22 11.98 to 12.26
Progressive Corporation (The) 94.30 94.20 to 96.52
Prologis, Inc. 143.86 143.43 to 146.89
Proto Labs, Inc. 73.72 73.30 to 74.95
Prudential Financial, Inc. 27.63 27.46 to 27.65
Prudential Financial, Inc. 111.76 111.67 to 114.31
Prudential Public Limited Company 41.42 41.34 to 41.86
PS Business Parks, Inc. 176.29 175.75 to 177.58
Public Service Enterprise Group Incorporated 63.98 63.96 to 64.76
Public Storage 322.44 321.80 to 327.79
Pure Storage, Inc. 26.45 26.42 to 27.16
Puxin Limited 0.75 0.64 to 1.19
Pzena Investment Management Inc 10.97 10.81 to 11.14
Quaker Chemical Corporation 239.12 238.80 to 246.64
Quanta Services, Inc. 116.47 116.32 to 119.63
Qudian Inc. 1.74 1.72 to 1.91
Quest Diagnostics Incorporated 143.94 143.89 to 145.94
QVC, Inc. 26.36 26.21 to 26.36
Qwest Corporation 25.68 25.60 to 25.70
Qwest Corporation 26.24 26.13 to 26.28
Ralph Lauren Corporation 121.82 121.76 to 124.29
Range Resources Corporation 24.50 24.25 to 26.46
Ranger Energy Services, Inc. 10.10 10.04 to 10.11
Ready Capital Corporation 15.35 15.28 to 15.50
Realty Income Corporation 73.32 73.30 to 74.50
Regal Beloit Corporation 151.00 149.48 to 153.33
Regions Financial Corporation 23.37 23.36 to 24.00
Reinsurance Group of America, Incorporated 26.40 26.31 to 26.48
Reinsurance Group of America, Incorporated 28.61 28.61 to 28.77
RELX PLC 30.97 30.89 to 31.12
Renesola Ltd. 8.49 8.34 to 8.99
Renren Inc. 25.08 24.91 to 25.25
Republic Services, Inc. 129.13 129.09 to 130.67
ResMed Inc. 268.12 266.01 to 270.95
REX American Resources Corporation 86.21 85.26 to 86.69
Rexford Industrial Realty, Inc. 66.49 66.24 to 67.29
Rexnord Corporation 64.95 64.12 to 65.53
Ritchie Bros. Auctioneers Incorporated 67.30 66.92 to 68.10
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.85 14.82 to 14.91
RLI Corp. 105.48 105.30 to 107.64
Robert Half International Inc. 109.93 109.77 to 111.97
Rockwell Automation, Inc. 313.71 312.97 to 320.15
Rogers Corporation 192.20 192.20 to 196.46
Roper Technologies, Inc. 481.19 480.71 to 491.34
Royal Bank Of Canada 105.95 105.93 to 107.45
Royal Dutch Shell PLC 49.97 48.37 to 50.75
Royal Dutch Shell PLC 49.69 48.26 to 50.44
Royce Global Value Trust, Inc. 15.88 15.83 to 15.98
RPC, Inc. 5.74 5.45 to 5.95
RPM International Inc. 88.49 88.01 to 89.76
Ryder System, Inc. 86.91 85.91 to 91.71
Ryerson Holding Corporation 24.98 24.97 to 26.47
S&P Global Inc. 462.60 462.35 to 470.21
SailPoint Technologies Holdings, Inc. 46.80 46.56 to 48.45
Salesforce.com Inc 295.15 295.09 to 299.19
San Juan Basin Royalty Trust 7.05 6.88 to 7.15
SandRidge Energy, Inc. 12.34 12.15 to 13.34
SAP SE 144.88 144.56 to 145.45
Schneider National, Inc. 24.65 24.30 to 24.91
Seabridge Gold, Inc. 18.72 18.32 to 18.84
Sealed Air Corporation 58.03 57.94 to 58.78
SeaWorld Entertainment, Inc. 62.51 61.54 to 65.85
Sempra Energy 129.87 129.69 to 132.13
Sensient Technologies Corporation 94.70 94.24 to 96.25
Seritage Growth Properties 15.46 15.45 to 16.25
Service Corporation International 63.39 63.21 to 63.96
Shell Midstream Partners, L.P. 12.56 12.50 to 12.73
Sherwin-Williams Company (The) 317.38 316.31 to 321.67
Simon Property Group, Inc. 143.93 143.70 to 146.46
SiteOne Landscape Supply, Inc. 224.83 223.19 to 231.19
SK Telecom Co., Ltd. 29.21 29.03 to 29.23
Skechers U.S.A., Inc. 44.81 44.73 to 46.27
SM Energy Company 32.26 32.08 to 34.40
Smith & Nephew SNATS, Inc. 35.51 35.51 to 36.05
Source Capital, Inc. 45.97 45.97 to 46.91
Southern Company (The) 25.04 25.04 to 25.05
Southern Company (The) 26.54 26.39 to 26.55
Southwest Gas Holdings, Inc. 68.60 68.09 to 69.71
Southwestern Energy Company 5.10 5.07 to 5.41
Spartan Energy Acquisition Corp 9.94 9.94 to 9.95
Spirit Realty Capital, Inc. 49.14 48.89 to 49.67
Spotify Technology S.A. 273.13 260.53 to 278.00
Sprint Corporation 63.79 63.51 to 68.50
Square, Inc. 253.02 252.28 to 262.31
St. Joe Company (The) 46.84 46.84 to 48.25
Stag Industrial, Inc. 43.66 43.61 to 44.35
Standard Motor Products, Inc. 47.45 46.39 to 47.62
Stanley Black & Decker, Inc. 186.23 185.23 to 189.67
Stantec Inc 54.68 54.35 to 54.92
Star Group, L.P. 11.04 10.96 to 11.12
State Street Corporation 96.24 96.22 to 98.02
Stellus Capital Investment Corporation 13.89 13.76 to 13.93
STERIS plc 232.11 231.18 to 234.96
STMicroelectronics N.V. 45.03 44.40 to 45.81
Stone Harbor Emerging Markets Total Income Fund 8.54 8.42 to 8.57
Stoneridge, Inc. 21.15 20.65 to 21.57
STORE Capital Corporation 34.51 34.50 to 35.11
STRATS Trust 10.80 10.80 to 10.80
STRATS Trust 23.90 23.87 to 23.90
STRATS Trust 21.30 21.30 to 21.30
Stryker Corporation 268.50 268.31 to 274.31
Studio City International Holdings Limited 8.40 8.24 to 8.40
Suburban Propane Partners, L.P. 16.03 15.91 to 16.11
Summit Materials, Inc. 34.74 34.68 to 35.98
Sun Life Financial Inc. 57.45 57.18 to 57.86
Sunlands Online Education Group 4.93 4.63 to 5.08
Swiss Helvetia Fund, Inc. (The) 9.49 9.46 to 9.53
Synthetic Fixed-Income Securities, Inc. 24.40 24.40 to 24.46
Synthetic Fixed-Income Securities, Inc. 23.90 23.58 to 23.90
Synthetic Fixed-Income Securities, Inc. 20.76 20.76 to 20.76
Taiwan Fund, Inc. (The) 35.70 35.70 to 35.84
Target Corporation 256.54 255.72 to 259.39
Taylor Morrison Home Corporation 30.21 29.71 to 31.60
TCW Strategic Income Fund, Inc. 5.83 5.81 to 5.85
Tekla Healthcare Investors 26.15 26.05 to 26.40
Tekla Healthcare Opportunies Fund 23.95 23.90 to 24.03
Tekla Life Sciences Investors 21.13 21.06 to 21.32
Tekla World Healthcare Fund 16.84 16.83 to 16.98
Teladoc Health, Inc. 138.63 136.90 to 143.05
Teledyne Technologies Incorporated 452.34 445.41 to 462.19
Telephone and Data Systems, Inc. 25.16 25.16 to 25.18
TELUS Corporation 22.79 22.65 to 22.92
Templeton Emerging Markets Fund 17.87 17.84 to 17.98
Templeton Emerging Markets Income Fund, Inc. 7.73 7.73 to 7.85
Templeton Global Income Fund, Inc. 5.49 5.46 to 5.50
Tempur Sealy International, Inc. 46.74 46.22 to 47.65
Tencent Music Entertainment Group 8.09 7.86 to 8.17
Tenet Healthcare Corporation 70.16 67.54 to 71.68
Terreno Realty Corporation 71.66 71.36 to 72.18
Texas Pacific Land Trust 1242.90 1239.30 to 1296.32
Textainer Group Holdings Limited 38.37 38.34 to 39.18
The AES Corporation 25.66 25.34 to 25.91
The Blackstone Group L.P. 136.49 136.30 to 142.71
The Central and Eastern Europe Fund, Inc. 31.44 30.98 to 31.44
The Charles Schwab Corporation 81.15 81.09 to 83.73
The Cooper Companies, Inc. 411.95 409.47 to 415.94
The Gabelli Healthcare & Wellness Trust 13.38 13.33 to 13.49
The Travelers Companies, Inc. 159.78 159.73 to 162.11
Thermo Fisher Scientific Inc 612.29 609.13 to 625.99
Thomson Reuters Corp 118.20 117.88 to 119.18
Tidewater Inc. 12.79 12.77 to 13.30
TimkenSteel Corporation 13.32 13.31 to 13.93
TJX Companies, Inc. (The) 64.56 64.23 to 65.49
Tootsie Roll Industries, Inc. 31.55 31.39 to 31.79
TopBuild Corp. 249.30 247.20 to 252.22
Toronto Dominion Bank (The) 72.60 72.30 to 73.28
TPG RE Finance Trust, Inc. 13.01 12.95 to 13.11
TPG Specialty Lending, Inc. 23.62 23.57 to 23.72
TransAlta Corporation 11.38 11.13 to 11.39
TransCanada Corporation 54.46 54.20 to 54.86
Transcontinental Realty Investors, Inc. 39.40 38.40 to 39.40
Transportadora De Gas Sa Ord B 5.71 5.63 to 5.98
Trex Company, Inc. 102.70 100.00 to 106.01
TRI Pointe Group, Inc. 23.91 23.87 to 24.98
TriplePoint Venture Growth BDC Corp. 17.91 17.75 to 18.06
Triple-S Management Corporation 35.16 35.16 to 35.29
Triton International Limited 59.74 59.04 to 60.50
Turkcell Iletisim Hizmetleri AS 4.21 4.16 to 4.23
Tyler Technologies, Inc. 525.36 522.26 to 532.89
U.S. Silica Holdings, Inc. 10.48 10.41 to 10.97
UBS AG 18.04 17.98 to 18.20
UDR, Inc. 55.45 54.86 to 56.02
UMH Properties, Inc. 23.87 23.82 to 24.15
Under Armour, Inc. 18.64 18.30 to 18.84
Under Armour, Inc. 21.72 21.31 to 21.96
Unilever PLC 53.54 53.42 to 53.99
Union Pacific Corporation 239.38 239.32 to 243.27
United Microelectronics Corporation 10.86 10.60 to 11.39
United Parcel Service, Inc. 212.21 210.49 to 217.48
United States Steel Corporation 23.32 23.24 to 24.24
UnitedHealth Group Incorporated 453.48 453.48 to 460.44
Universal Health Realty Income Trust 57.93 57.15 to 58.28
Universal Technical Institute Inc 6.80 6.75 to 6.90
Unum Group 27.29 27.25 to 27.37
USLIFE Income Fund, Inc. 13.51 13.51 to 13.67
Vail Resorts, Inc. 345.54 344.52 to 355.15
Vapotherm, Inc. 22.50 22.42 to 23.11
Veeva Systems Inc. 313.46 312.93 to 325.66
VEREIT Inc. 51.63 51.62 to 52.47
Verizon Communications Inc. 52.63 52.47 to 53.20
Verso Corporation 21.42 21.21 to 21.63
Virtus Global Dividend & Income Fund Inc. 9.64 9.57 to 9.69
Virtus Global Multi-Sector Income Fund 11.86 11.74 to 11.89
Vistra Energy Corp. 19.66 19.40 to 19.75
VOC Energy Trust 5.25 5.14 to 5.37
Vocera Communications, Inc. 49.76 49.55 to 50.49
Voya Asia Pacific High Dividend Equity Income Fund 8.68 8.65 to 8.71
Voya Global Advantage and Premium Opportunity Fund 9.97 9.95 to 10.05
Voya Global Equity Dividend and Premium Opportunity Fund 6.04 6.02 to 6.05
Vulcan Materials Company 185.03 184.77 to 190.39
W.P. Carey Inc. 78.26 78.10 to 78.87
W.R. Berkley Corporation 80.26 80.24 to 82.23
Walker & Dunlop, Inc. 128.36 127.36 to 129.69
Walmart Inc. 147.53 147.39 to 149.02
Washington Prime Group Inc. 0.83 0.83 to 0.90
Waste Connections, Inc. 131.01 130.98 to 132.58
Waters Corporation 361.17 356.05 to 364.07
Watsco, Inc. 295.85 295.85 to 295.85
Watts Water Technologies, Inc. 183.06 182.72 to 186.98
WEC Energy Group, Inc. 89.97 89.82 to 91.34
Weidai Ltd. 1.02 0.91 to 1.10
Wells Fargo & Company 50.05 49.95 to 50.99
Wells Fargo Global Dividend Opportunity Fund 5.78 5.75 to 5.80
WESCO International, Inc. 125.00 123.38 to 126.22
West Pharmaceutical Services, Inc. 421.34 417.38 to 425.67
Western Asset High Income Opportunity Fund, Inc. 5.23 5.19 to 5.24
Western Asset High Yield Defined Opportunity Fund Inc. 15.94 15.86 to 15.97
Western Asset Investment Grade Defined Opportunity Trust Inc. 22.26 21.67 to 22.41
Western Asset Municipal High Income Fund, Inc. 8.62 8.43 to 8.62
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.84 13.80 to 13.88
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 14.03 13.99 to 14.13
Westlake Chemical Partners LP 25.89 25.72 to 25.93
Westpac Banking Corporation 19.41 19.29 to 19.53
Wheaton Precious Metals Corp. 41.27 40.87 to 41.66
WNS (Holdings) Limited 84.51 83.93 to 85.89
Wolverine World Wide, Inc. 32.36 32.33 to 33.06
Woori Bank 33.91 33.83 to 34.22
Workiva Inc. 145.76 145.66 to 149.33
World Wrestling Entertainment, Inc. 59.86 59.49 to 60.98
XAI Octagon Floating Rate & Alternative Income Term Trust 8.95 8.91 to 8.99
Xinyuan Real Estate Co Ltd 1.20 1.14 to 1.30
XPO Logistics, Inc. 84.78 84.74 to 86.89
Xylem Inc. 128.00 127.32 to 129.52
Yamana Gold Inc. 4.34 4.30 to 4.37
YETI Holdings, Inc. 92.72 92.69 to 95.05
Yext, Inc. 12.50 12.44 to 12.68
Yum! Brands, Inc. 125.79 125.79 to 127.96
Zoetis Inc. 209.58 209.00 to 211.07
Zuora, Inc. 21.18 21.10 to 22.06

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme