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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4259 stocks found forming UPTRENDING

Company Close Range
111, Inc. 5.32 5.32 to 5.50
21Vianet Group, Inc. 11.29 11.03 to 11.51
Aceto Corporation 8.45 8.28 to 8.55
ACM Research, Inc. 55.80 54.26 to 56.45
ADTRAN, Inc. 9.60 9.52 to 9.85
Advanced Energy Industries, Inc. 263.76 257.86 to 267.93
Advanced Micro Devices, Inc. 252.74 250.21 to 258.70
AdvisorShares Dorsey Wright Short ETF 6.24 6.19 to 6.25
AdvisorShares Sabretooth ETF 81.49 79.59 to 82.89
AdvisorShares Vice ETF 39.31 39.07 to 40.04
Aehr Test Systems 27.95 27.24 to 30.60
Aemetis, Inc 1.83 1.65 to 1.85
Agios Pharmaceuticals, Inc. 28.31 28.22 to 29.04
AGNC Investment Corp. 12.02 12.01 to 12.25
Air T, Inc. 22.97 22.00 to 22.97
Airgain, Inc. 4.40 4.35 to 4.62
Akamai Technologies, Inc. 102.10 101.60 to 103.96
Akebia Therapeutics, Inc. 1.45 1.44 to 1.53
Akoustis Technologies, Inc. 20.50 20.12 to 20.99
Aldeyra Therapeutics, Inc. 5.42 5.36 to 5.55
Alector, Inc. 1.91 1.85 to 1.97
Alico, Inc. 40.19 40.00 to 41.51
Alkermes plc 33.90 33.54 to 34.40
Allot Ltd. 10.76 10.43 to 10.95
Alpha and Omega Semiconductor Limited 22.47 22.33 to 23.36
Alphabet Inc. 336.26 332.13 to 338.00
Alphabet Inc. 336.14 331.94 to 337.54
Altimmune, Inc. 5.11 4.70 to 6.36
Amalgamated Bank 37.65 37.63 to 38.59
Amazon.com, Inc. 243.02 241.53 to 247.78
American Public Education, Inc. 41.46 41.37 to 43.14
American Resources Corporation 3.99 3.78 to 4.06
American Superconductor Corporation 31.82 31.30 to 32.88
AmeriServ Financial Inc. 3.30 3.20 to 3.30
Ames National Corporation 25.06 24.55 to 25.49
Amgen Inc. 342.22 340.00 to 351.95
Amkor Technology, Inc. 50.96 50.51 to 52.56
Amtech Systems, Inc. 18.31 17.55 to 18.47
Analog Devices, Inc. 317.69 308.50 to 320.00
ANGI Homeservices Inc. 13.47 13.35 to 13.69
Apellis Pharmaceuticals, Inc. 23.07 22.14 to 23.79
Apogee Enterprises, Inc. 38.06 37.82 to 38.55
Appian Corporation 30.21 30.04 to 31.15
Apple Inc. 256.44 254.51 to 259.33
Applied Materials, Inc. 336.75 332.96 to 344.04
Applied Optoelectronics, Inc. 45.23 37.50 to 46.30
Apyx Medical Corporation 4.01 3.98 to 4.25
Arch Capital Group Ltd. 94.17 92.96 to 94.83
Arch Capital Group Ltd. 21.19 21.14 to 21.28
Ardelyx, Inc. 7.86 7.70 to 8.06
argenx SE 846.76 840.93 to 864.24
Ark Restaurants Corp. 6.55 6.44 to 6.55
Array BioPharma Inc. 11.68 11.12 to 11.96
Art's-Way Manufacturing Co., Inc. 2.47 2.44 to 2.54
Arvinas, Inc. 12.93 12.82 to 13.71
Ascendis Pharma A/S 222.45 221.86 to 242.00
Asia Pacific Wire & Cable Corporation Limited 1.71 1.67 to 1.73
ASML Holding N.V. 1423.45 1408.05 to 1600.00
Assertio Therapeutics, Inc. 11.81 11.81 to 12.37
Astronics Corporation 76.59 75.18 to 79.10
Asure Software Inc 9.81 9.75 to 10.01
ATA Inc. 3.88 3.82 to 4.04
Atara Biotherapeutics, Inc. 5.52 5.35 to 5.71
Atlassian Corporation Plc 134.81 133.50 to 138.85
Atomera Incorporated 2.80 2.73 to 3.43
Auburn National Bancorporation, Inc. 26.28 25.50 to 26.28
AudioCodes Ltd. 8.65 8.62 to 8.86
Autodesk, Inc. 268.25 266.61 to 271.12
Autolus Therapeutics plc 1.45 1.39 to 1.46
Avadel Pharmaceuticals plc 21.54 21.54 to 21.59
Avnet, Inc. 59.98 52.00 to 60.52
AxoGen, Inc. 34.11 33.02 to 34.79
Axsome Therapeutics, Inc. 185.17 184.00 to 189.01
B. Riley Financial, Inc. 9.41 9.05 to 9.80
B. Riley Financial, Inc. 22.50 22.36 to 22.61
B. Riley Financial, Inc. 11.56 11.12 to 11.75
B.O.S. Better Online Solutions 5.05 4.83 to 5.09
Baidu, Inc. 157.61 156.01 to 160.48
Balchem Corporation 168.14 165.27 to 168.64
BancFirst Corporation 26.15 26.05 to 26.15
Bandwidth Inc. 13.98 13.95 to 14.47
Bank First National Corporation 135.88 135.55 to 138.80
Bank of the James Financial Group, Inc. 18.70 18.58 to 18.70
Bank7 Corp. 43.84 43.03 to 44.31
BankFinancial Corporation 12.00 11.98 to 12.07
Barrick Gold Corporation 43.08 42.39 to 44.73
Bel Fuse Inc. 190.64 190.04 to 197.63
Bel Fuse Inc. 207.78 206.16 to 214.32
Bilibili Inc. 35.93 35.32 to 36.40
Biogen Inc. 174.83 170.85 to 175.06
BIO-key International, Inc. 0.75 0.56 to 0.97
BioLineRx Ltd. 3.01 2.94 to 3.17
BioMarin Pharmaceutical Inc. 56.68 56.01 to 57.33
Blue Bird Corporation 49.76 49.18 to 50.81
Bridgeline Digital, Inc. 0.85 0.81 to 0.87
Bridgewater Bancshares, Inc. 18.77 18.37 to 19.17
Bridgford Foods Corporation 8.09 7.60 to 8.09
Brighthouse Financial, Inc. 64.35 64.00 to 64.40
Brighthouse Financial, Inc. 17.91 17.90 to 18.14
C&F Financial Corporation 71.67 70.39 to 72.00
C.H. Robinson Worldwide, Inc. 184.61 179.80 to 184.87
Cadence Design Systems, Inc. 320.49 316.46 to 325.18
Caesarstone Ltd. 2.33 2.22 to 2.48
Calamos Convertible and High Income Fund 11.92 11.85 to 11.96
Calamos Convertible Opportunities and Income Fund 11.40 11.30 to 11.42
Calamos Dynamic Convertible & Income Fund 22.85 22.63 to 22.99
Calamos Global Dynamic Income Fund 8.03 7.98 to 8.05
Calamos Global Total Return Fund 12.39 12.33 to 12.40
Calamos Strategic Total Return Fund 19.44 19.32 to 19.54
Calavo Growers, Inc. 24.87 24.71 to 25.43
Cal-Maine Foods, Inc. 81.40 81.16 to 83.29
Calumet Specialty Products Partners, L.P. 21.59 21.26 to 22.35
Camtek Ltd. 150.17 146.68 to 153.43
Canadian Solar Inc. 21.74 21.19 to 23.00
Canterbury Park Holding Corporation 15.63 15.52 to 15.63
Capital Bancorp, Inc. 30.00 29.77 to 30.88
Capitol Federal Financial, Inc. 7.10 6.82 to 7.30
Career Education Corporation 69.58 68.43 to 71.42
Casella Waste Systems, Inc. 104.39 102.05 to 105.78
Cass Information Systems, Inc 43.06 42.98 to 44.62
Castor Maritime Inc. 2.35 2.16 to 2.39
Catalyst Pharmaceuticals, Inc. 24.20 23.71 to 24.33
Celcuity Inc. 114.53 113.33 to 117.45
Central Federal Corporation 28.62 28.45 to 29.13
Centrexion Therapeutics Corporation 2.40 2.12 to 2.45
Century Aluminum Company 49.00 48.03 to 50.00
Champions Oncology, Inc. 7.62 7.42 to 7.71
Chart Industries, Inc. 207.27 207.00 to 207.28
Chemung Financial Corp 58.43 58.43 to 60.00
China Natural Resources, Inc. 4.27 3.81 to 4.39
ChipMOS TECHNOLOGIES INC. 41.70 41.51 to 42.79
CHS Inc 25.83 25.64 to 25.85
CHS Inc 25.00 24.99 to 25.08
CHS Inc 25.41 25.32 to 25.44
Cidara Therapeutics, Inc. 221.38 221.25 to 221.41
Cirrus Logic, Inc. 130.66 127.00 to 131.51
Cisco Systems, Inc. 78.97 78.02 to 79.14
Civista Bancshares, Inc. 23.29 22.75 to 23.56
ClearBridge Dividend Strategy ESG ETF 55.37 55.25 to 55.70
ClearBridge Large Cap Growth ESG ETF 82.63 82.60 to 83.22
ClearOne, Inc. 6.84 6.84 to 6.97
CLPS Incorporation 1.08 0.98 to 1.09
CME Group Inc. 286.05 282.72 to 286.76
Co-Diagnostics, Inc. 2.44 2.36 to 6.14
Coherent, Inc. 221.13 210.55 to 222.97
Coherus BioSciences, Inc. 2.22 2.21 to 2.57
Cohu, Inc. 28.99 28.47 to 29.61
CollPlant Holdings, Ltd. 1.93 1.88 to 1.99
Columbia Banking System, Inc. 28.96 28.82 to 29.34
Columbia Financial, Inc. 16.03 15.77 to 16.06
Columbia Sportswear Company 53.88 53.63 to 55.15
Columbus McKinnon Corporation 20.75 20.28 to 21.03
CommScope Holding Company, Inc. 19.59 18.72 to 19.85
Community West Bancshares 23.33 23.19 to 23.60
comScore, Inc. 8.72 8.67 to 8.99
Comtech Telecommunications Corp. 5.88 5.74 to 6.16
ConnectOne Bancorp, Inc. 27.85 27.68 to 28.22
Construction Partners, Inc. 113.35 108.59 to 114.83
Corbus Pharmaceuticals Holdings, Inc. 8.70 8.61 to 9.50
Corcept Therapeutics Incorporated 45.85 45.24 to 47.06
Corvus Pharmaceuticals, Inc. 20.54 20.34 to 22.27
CoStar Group, Inc. 65.20 65.15 to 67.68
CPS Technologies Corp. 6.44 5.88 to 6.85
Credit Suisse AG 179.43 179.00 to 180.43
Credit Suisse AG 49.85 49.50 to 49.93
Cresud S.A.C.I.F. y A. 13.67 13.42 to 14.21
Cross Country Healthcare, Inc. 9.07 9.01 to 9.34
Crown Crafts, Inc. 2.95 2.92 to 2.99
CSG Systems International, Inc. 79.79 79.74 to 80.00
CSX Corporation 37.38 37.33 to 37.80
Cue Biopharma, Inc. 0.37 0.35 to 0.39
CVD Equipment Corporation 5.27 5.10 to 5.82
Cytokinetics, Incorporated 65.14 63.99 to 65.32
CytomX Therapeutics, Inc. 5.89 5.60 to 6.11
Daktronics, Inc. 21.93 21.83 to 22.14
Datasea Inc. 1.38 1.15 to 1.59
Dawson Geophysical Company 2.22 2.21 to 2.36
DBV Technologies S.A. 23.77 23.67 to 24.68
Del Taco Restaurants, Inc. 10.21 10.19 to 10.21
Denali Therapeutics Inc. 20.84 20.35 to 21.81
Denny's Corporation 6.25 6.24 to 6.26
DexCom, Inc. 73.36 72.66 to 73.93
DiaMedica Therapeutics Inc. 8.44 8.34 to 9.00
Diamond Hill Investment Group, Inc. 170.66 170.25 to 170.85
Diamondback Energy, Inc. 160.33 158.44 to 161.46
Digi International Inc. 44.90 43.88 to 45.84
Digimarc Corporation 6.33 6.14 to 6.42
Digital Ally, Inc. 0.87 0.73 to 0.87
Digital Turbine, Inc. 5.47 5.39 to 5.73
Dime Community Bancshares, Inc. 33.22 32.69 to 33.47
Diodes Incorporated 59.98 58.87 to 61.36
DLH Holdings Corp. 6.04 5.84 to 6.06
DMC Global Inc. 8.73 8.56 to 9.00
Dolphin Entertainment, Inc. 1.69 1.69 to 1.80
Dorchester Minerals, L.P. 25.34 25.26 to 25.67
Duluth Holdings Inc. 2.54 2.45 to 2.60
DXP Enterprises, Inc. 128.39 124.59 to 129.59
Eagle Bancorp Montana, Inc. 21.30 21.23 to 22.04
Eagle Bancorp, Inc. 25.84 25.59 to 26.26
eBay Inc. 95.17 94.82 to 95.98
EchoStar Corporation 128.59 126.79 to 131.94
EDAP TMS S.A. 4.08 4.05 to 4.21
Ekso Bionics Holdings, Inc. 8.50 8.19 to 8.99
Elbit Systems Ltd. 730.83 722.58 to 740.67
electroCore, Inc. 7.25 7.02 to 7.97
Electro-Sensors, Inc. 4.45 4.37 to 4.45
ENDRA Life Sciences Inc. 4.56 4.25 to 4.57
Energous Corporation 6.99 6.81 to 7.21
Energy Recovery, Inc. 14.65 14.24 to 14.96
Enphase Energy, Inc. 40.47 39.93 to 41.77
Entegris, Inc. 120.65 120.49 to 124.00
Enterprise Financial Services Corporation 56.11 55.67 to 57.11
Epsilon Energy Ltd. 4.76 4.64 to 4.80
Equillium, Inc. 1.41 1.24 to 1.41
Equinix, Inc. 816.15 806.31 to 831.72
Ericsson 10.88 10.81 to 10.98
Escalade, Incorporated 14.10 13.99 to 14.44
Esperion Therapeutics, Inc. 3.46 3.36 to 3.50
Establishment Labs Holdings Inc. 67.18 64.67 to 68.03
Euro Tech Holdings Company Limited 1.29 1.26 to 1.34
EuroDry Ltd. 13.75 13.62 to 13.75
Euroseas Ltd. 56.87 55.51 to 57.61
EVINE Live Inc. 6.48 6.44 to 6.68
Evogene Ltd. 1.06 1.03 to 1.10
Eyegate Pharmaceuticals, Inc. 35.85 35.85 to 35.85
F5 Networks, Inc. 292.25 285.00 to 303.98
Farmer Brothers Company 1.70 1.65 to 1.75
FARMMI, INC. 1.50 1.50 to 1.68
Fastenal Company 43.62 43.42 to 44.10
Fate Therapeutics, Inc. 1.22 1.19 to 1.36
FibroGen, Inc 9.71 9.23 to 9.75
Fidelity Nasdaq Composite Index Tracking Stock 93.83 93.56 to 94.35
Fidelity Southern Corporation 9.59 9.38 to 9.66
Fifth Third Bancorp 25.79 25.72 to 25.80
First Financial Bancorp. 27.20 27.17 to 27.72
First Guaranty Bancshares, Inc. 8.44 8.38 to 8.44
First Hawaiian, Inc. 27.01 26.96 to 27.37
First Mid-Illinois Bancshares, Inc. 42.06 41.89 to 42.85
First Northwest Bancorp 10.72 10.60 to 10.82
First Solar, Inc. 249.40 236.50 to 251.36
First Trust Alternative Absolute Return Strategy ETF 29.68 29.46 to 29.73
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 44.30 43.90 to 44.30
First Trust BuyWrite Income ETF 23.93 23.87 to 24.05
First Trust Capital Strength ETF 95.93 95.68 to 96.20
First Trust CEF Income Opportunity ETF 23.39 23.34 to 23.46
First Trust China AlphaDEX Fund 32.83 32.72 to 32.88
First Trust Cloud Computing ETF 126.58 126.37 to 128.71
First Trust Developed Markets Ex-US AlphaDEX Fund 89.18 88.45 to 89.29
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 65.57 65.03 to 65.85
First Trust Dorsey Wright Dynamic Focus 5 ETF 38.97 38.88 to 39.01
First Trust Dorsey Wright Focus 5 ETF 67.79 67.57 to 67.87
First Trust Dorsey Wright International Focus 5 ETF 27.12 26.99 to 27.20
First Trust Dorsey Wright Momentum & Dividend ETF 42.87 42.77 to 42.90
First Trust DorseyWright DALI 1 ETF 30.64 30.57 to 30.69
First Trust Emerging Markets AlphaDEX Fund 30.58 30.32 to 32.98
First Trust Emerging Markets Equity Select ETF 57.83 57.46 to 57.83
First Trust Emerging Markets Local Currency Bond ETF 30.67 30.51 to 30.94
First Trust Emerging Markets Small Cap AlphaDEX Fund 46.18 45.71 to 46.35
First Trust Enhanced Short Maturity ETF 60.10 60.09 to 60.11
First Trust Europe AlphaDEX Fund 57.84 57.57 to 57.92
First Trust Eurozone AlphaDEX ETF 65.38 65.24 to 65.46
First Trust Germany AlphaDEX Fund 68.12 67.91 to 68.45
First Trust Global Tactical Commodity Strategy Fund 25.84 25.65 to 25.88
First Trust Indxx Global Agriculture ETF 28.40 28.36 to 28.45
First Trust Indxx Global Natural Resources Income ETF 18.11 17.93 to 18.20
First Trust Indxx Innovative Transaction & Process ETF 62.66 62.52 to 62.83
First Trust International Equity Opportunities ETF 67.48 66.91 to 67.61
First Trust IPOX Europe Equity Opportunities ETF 32.98 32.92 to 33.21
First Trust Japan AlphaDEX Fund 71.17 70.53 to 71.24
First Trust Large Cap Core AlphaDEX Fund 123.58 123.36 to 124.15
First Trust Large Cap Growth AlphaDEX Fund 165.53 164.96 to 166.28
First Trust Large Cap Value AlphaDEX Fund 89.38 89.13 to 89.77
First Trust Latin America AlphaDEX Fund 26.94 26.72 to 27.00
First Trust Multi-Asset Diversified Income Index Fund 16.13 16.08 to 16.22
First Trust NASDAQ Clean Edge Green Energy Index Fund 51.86 51.22 to 52.08
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 164.56 163.22 to 164.86
First Trust Nasdaq Food & Beverage ETF 22.04 21.92 to 22.40
First Trust NASDAQ Global Auto Index Fund 87.39 87.03 to 87.76
First Trust Nasdaq Oil & Gas ETF 30.79 30.58 to 30.81
First Trust Nasdaq Pharmaceuticals ETF 33.71 33.65 to 33.98
First Trust Nasdaq Semiconductor ETF 158.58 156.09 to 159.26
First Trust NASDAQ Technology Dividend Index Fund 100.47 99.99 to 100.90
First Trust NASDAQ-100 Equal Weighted Index Fund 143.87 143.65 to 144.85
First Trust NASDAQ-100- Technology Index Fund 246.56 245.71 to 247.98
First Trust RBA American Industrial Renaissance ETF 112.89 111.76 to 113.86
First Trust Rising Dividend Achievers ETF 72.72 72.57 to 73.00
First Trust RiverFront Dynamic Developed International ETF 85.78 85.22 to 85.86
First Trust RiverFront Dynamic Emerging Markets ETF 86.34 85.80 to 86.40
First Trust RiverFront Dynamic Europe ETF 76.15 76.15 to 76.15
First Trust S&P International Dividend Aristocrats ETF 21.54 21.44 to 21.59
First Trust SSI Strategic Convertible Securities ETF 47.03 46.64 to 47.17
First Trust Switzerland AlphaDEX Fund 82.96 82.26 to 83.22
First Trust United Kingdom AlphaDEX Fund 54.88 54.61 to 54.95
First US Bancshares, Inc. 14.49 14.49 to 14.49
Flex Ltd. 66.27 64.76 to 66.89
FlexShares Credit-Scored US Corporate Bond Index Fund 49.22 49.17 to 49.24
Fluent, Inc. 3.77 3.68 to 4.00
Fonar Corporation 18.66 18.64 to 18.66
Formula Systems (1985) Ltd. 165.68 165.68 to 165.68
Fortinet, Inc. 82.07 81.64 to 82.55
Fortress Biotech, Inc. 12.47 12.24 to 12.51
Fossil Group, Inc. 3.81 3.75 to 4.11
Freightcar America, Inc. 11.55 11.10 to 12.40
Freshpet, Inc. 71.50 70.91 to 73.19
frontdoor, inc. 59.81 58.25 to 60.09
FSB Bancorp, Inc. 38.43 38.03 to 39.47
FuelCell Energy, Inc. 9.61 9.38 to 9.95
Fulton Financial Corporation 20.20 20.15 to 20.56
Funko, Inc. 4.21 4.11 to 4.30
Future FinTech Group Inc. 2.22 2.12 to 2.25
FVCBankcorp, Inc. 14.84 14.71 to 15.17
Galapagos NV 34.10 34.06 to 34.62
GDS Holdings Limited 47.13 45.60 to 47.79
German American Bancorp, Inc. 40.68 40.62 to 42.13
Gilat Satellite Networks Ltd. 19.99 19.18 to 20.00
Gilead Sciences, Inc. 139.73 138.69 to 140.95
Glacier Bancorp, Inc. 48.96 48.40 to 49.75
Gladstone Land Corporation 19.59 19.46 to 19.59
Global Indemnity Limited 29.00 28.98 to 29.00
Global X Autonomous & Electric Vehicles ETF 33.46 33.28 to 33.60
Global X Conscious Companies ETF 44.16 44.11 to 44.25
Global X DAX Germany ETF 47.20 47.00 to 47.29
Global X Future Analytics Tech ETF 53.60 53.41 to 54.01
Global X Internet of Things ETF 38.56 38.45 to 38.63
Global X MSCI SuperDividend EAFE ETF 20.37 20.22 to 20.40
Global X NASDAQ-100 Covered Call ETF 17.87 17.85 to 17.90
Global X Robotics & Artificial Intelligence ETF 37.99 37.84 to 38.43
Global X S&P 500 Catholic Values ETF 83.74 83.55 to 83.95
Global X Social Media ETF 57.51 57.35 to 57.78
Global X SuperDividend Alternatives ETF 12.33 12.31 to 12.36
Global X SuperDividend REIT ETF 22.72 22.71 to 22.93
Golar LNG Limited 40.89 40.59 to 41.50
GRAVITY Co., Ltd. 67.80 65.18 to 68.07
Great Elm Capital Corp. 7.25 7.08 to 7.31
Great Lakes Dredge & Dock Corporation 15.33 14.90 to 15.47
Green Plains, Inc. 11.93 11.68 to 12.27
Greenlight Reinsurance, Ltd. 13.65 13.43 to 13.78
Greenpro Capital Corp. 1.88 1.87 to 1.96
Grifols, S.A. 9.19 9.12 to 9.28
Grindrod Shipping Holdings Ltd. 30.53 30.37 to 30.56
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 119.32 118.96 to 121.16
Grupo Financiero Galicia S.A. 55.88 55.24 to 56.77
Gulf Island Fabrication, Inc. 12.00 11.99 to 12.00
Gulf Resources, Inc. 4.49 4.05 to 4.57
Gulfport Energy Corporation 198.78 194.11 to 198.78
Gyrodyne , LLC 8.79 8.71 to 8.79
Halozyme Therapeutics, Inc. 72.83 70.10 to 73.21
Hasbro, Inc. 89.88 89.08 to 90.47
Hawthorn Bancshares, Inc. 32.56 32.31 to 32.58
Hennessy Advisors, Inc. 10.38 10.34 to 10.83
Hennessy Capital Acquisition Corp. IV 10.20 10.13 to 10.22
Himax Technologies, Inc. 8.52 8.51 to 8.78
Hingham Institution for Savings 300.85 294.93 to 304.00
Hologic, Inc. 75.10 75.07 to 75.21
Home Federal Bancorp, Inc. of Louisiana 18.82 18.19 to 19.05
Hooker Furniture Corporation 13.29 12.92 to 13.29
Hope Bancorp, Inc. 11.76 11.74 to 12.27
Horizon Technology Finance Corporation 6.69 6.66 to 6.72
Hovnanian Enterprises Inc 20.75 20.71 to 20.83
Hub Group, Inc. 47.53 47.14 to 48.15
Ichor Holdings 30.89 30.37 to 32.50
ICON plc 186.32 180.84 to 190.17
Ideal Power Inc. 4.57 4.34 to 4.73
Identiv, Inc. 3.45 3.27 to 3.45
IES Holdings, Inc. 475.04 457.97 to 481.92
IHS Markit Ltd. 25.05 25.01 to 25.06
Illumina, Inc. 149.86 148.49 to 152.78
Immutep Limited 3.06 3.01 to 3.10
Independent Bank Corp. 79.55 79.18 to 80.98
Independent Bank Corporation 34.12 33.99 to 35.12
Ingles Markets, Incorporated 71.38 70.79 to 72.48
Insight Enterprises, Inc. 84.19 83.90 to 85.76
Integrated Media Technology Limited 0.95 0.87 to 0.99
Intel Corporation 48.76 45.77 to 49.29
Intellia Therapeutics, Inc. 13.82 13.59 to 15.00
Inter Parfums, Inc. 95.24 94.81 to 97.74
InterDigital, Inc. 331.92 327.05 to 335.25
Interface, Inc. 31.43 30.87 to 31.68
Invesco DWA Basic Materials Momentum ETF 128.91 128.24 to 130.30
Invesco DWA Consumer Staples Momentum ETF 108.42 108.35 to 109.28
Invesco DWA Developed Markets Momentum ETF 53.47 53.06 to 53.51
Invesco DWA Emerging Markets Momentum ETF 26.93 26.65 to 27.04
Invesco DWA Energy Momentum ETF 49.98 49.56 to 49.98
Invesco DWA Industrials Momentum ETF 196.99 195.73 to 198.24
Invesco DWA Momentum ETF 125.46 125.04 to 125.93
Invesco DWA Technology Momentum ETF 87.96 86.72 to 88.33
Invesco DWA Utilities Momentum ETF 45.07 44.88 to 45.12
Invesco Global Water ETF 46.80 46.59 to 47.09
Invesco Golden Dragon China ETF 30.24 30.20 to 30.68
Invesco International BuyBack Achievers ETF 58.24 57.92 to 58.48
Invesco International Dividend Achievers ETF 22.79 22.71 to 23.05
Invesco KBW Regional Banking ETF 65.30 65.08 to 65.37
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 14.81 14.62 to 14.83
Invesco QQQ Trust, Series 1 632.97 630.66 to 637.61
Invesco S&P SmallCap Consumer Staples ETF 33.04 33.01 to 33.59
Invesco S&P SmallCap Energy ETF 48.87 48.45 to 49.72
Invesco S&P SmallCap Utilities & Communication Services ETF 59.22 59.22 to 59.62
Invesco Strategic US ETF 59.42 59.30 to 59.58
Investar Holding Corporation 27.77 27.73 to 29.05
Ionis Pharmaceuticals, Inc. 81.92 81.63 to 82.63
Iovance Biotherapeutics, Inc. 2.75 2.73 to 3.03
IPG Photonics Corporation 92.44 89.93 to 93.18
iQIYI, Inc. 2.13 2.12 to 2.19
IRIDEX Corporation 1.48 1.42 to 1.58
Iridium Communications Inc 21.20 20.94 to 21.72
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.83 50.81 to 50.84
iShares 1-3 Year International Treasury Bond ETF 77.08 76.79 to 77.72
iShares 1-3 Year Treasury Bond ETF 82.89 82.87 to 82.91
iShares Asia 50 ETF 112.86 111.91 to 113.07
iShares Broad USD Investment Grade Corporate Bond ETF 51.97 51.90 to 52.00
iShares Commodities Select Strategy ETF 27.48 27.24 to 27.50
iShares Core 1-5 Year USD Bond ETF 48.82 48.79 to 48.84
iShares Core MSCI Total International Stock ETF 90.65 90.19 to 90.89
iShares Core S&P U.S. Growth ETF 171.59 170.88 to 172.13
iShares Core Total USD Bond Market ETF 46.68 46.61 to 46.69
iShares ESG 1-5 Year USD Corporate Bond ETF 25.29 25.27 to 25.29
iShares ESG MSCI EAFE ETF 100.17 99.71 to 100.53
iShares ESG MSCI EM ETF 48.80 48.50 to 48.87
iShares ESG MSCI USA ETF 151.79 151.45 to 152.31
iShares Exponential Technologies ETF 73.45 73.32 to 73.64
iShares Fallen Angels USD Bond ETF 27.57 27.56 to 27.60
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 24.19 24.05 to 24.19
iShares Global Infrastructure ETF 64.35 64.02 to 64.43
iShares GNMA Bond ETF 44.81 44.69 to 44.96
iShares Intermediate-Term Corporate Bond ETF 53.99 53.92 to 54.03
iShares International Treasury Bond ETF 42.73 42.52 to 42.92
iShares J.P. Morgan USD Emerging Markets Bond ETF 96.66 96.55 to 96.80
iShares MBS ETF 95.69 95.57 to 95.73
iShares MSCI ACWI ex US Index Fund 71.71 71.35 to 71.89
iShares MSCI ACWI Index Fund 146.84 146.39 to 147.31
iShares MSCI All Country Asia ex Japan Index Fund 102.68 102.13 to 102.97
iShares MSCI Brazil Small-Cap ETF 15.51 15.22 to 15.65
iShares MSCI China ETF 63.91 63.63 to 64.23
iShares MSCI EAFE Small-Cap ETF 82.83 82.38 to 83.05
iShares MSCI Emerging Markets Asia ETF 102.95 102.38 to 103.22
iShares MSCI Emerging Markets ex China ETF 82.04 81.44 to 82.15
iShares MSCI Europe Financials Sector Index Fund 38.18 37.97 to 38.37
iShares MSCI Europe Small-Cap ETF 72.88 72.57 to 73.10
iShares MSCI Global Gold Miners ETF 96.38 93.68 to 96.69
iShares MSCI Global Impact ETF 85.96 85.71 to 86.27
iShares MSCI New Zealand ETF 47.11 46.73 to 47.15
iShares MSCI Qatar ETF 20.00 19.75 to 20.01
iShares MSCI Turkey ETF 40.39 40.35 to 40.74
iShares MSCI UAE ETF 20.73 20.68 to 20.94
iShares Nasdaq Biotechnology Index Fund 174.03 173.71 to 177.06
iShares PHLX SOX Semiconductor Sector Index Fund 360.50 356.72 to 364.09
iShares Preferred and Income Securities ETF 31.81 31.77 to 31.88
iShares S&P Emerging Markets Infrastructure Index Fund 29.18 29.13 to 29.30
iShares S&P Global Clean Energy Index Fund 19.03 18.67 to 19.10
iShares Select Dividend ETF 149.85 149.40 to 150.66
iShares Short Treasury Bond ETF 110.40 110.40 to 110.42
iShares Short-Term Corporate Bond ETF 53.03 52.99 to 53.04
Itron, Inc. 99.21 97.88 to 103.48
Ituran Location and Control Ltd. 45.06 44.39 to 45.73
J. W. Mays, Inc. 40.00 40.00 to 40.00
Jerash Holdings (US), Inc. 3.09 3.07 to 3.10
John B. Sanfilippo & Son, Inc. 74.14 73.51 to 74.69
Kamada Ltd. 8.64 8.57 to 8.88
Kandi Technologies Group, Inc. 1.02 1.01 to 1.05
Karyopharm Therapeutics Inc. 6.92 6.91 to 7.20
Kelly Services, Inc. 13.76 13.41 to 13.76
Kentucky First Federal Bancorp 4.69 4.50 to 4.69
Kewaunee Scientific Corporation 39.46 38.11 to 39.59
Key Tronic Corporation 2.88 2.77 to 2.88
Kiniksa Pharmaceuticals, Ltd. 43.28 42.99 to 45.00
KLA-Tencor Corporation 1627.20 1600.97 to 1650.00
KLX Energy Services Holdings, Inc. 3.27 2.95 to 3.44
Kulicke and Soffa Industries, Inc. 58.34 58.03 to 59.96
Lake Shore Bancorp, Inc. 15.34 15.34 to 15.50
Lam Research Corporation 239.78 237.14 to 254.10
Landmark Bancorp Inc. 26.40 26.10 to 26.99
Lands' End, Inc. 17.61 17.29 to 19.54
Lantronix, Inc. 7.16 6.91 to 8.84
Lattice Semiconductor Corporation 84.84 84.27 to 88.50
Legg Mason Low Volatility High Dividend ETF 41.49 41.40 to 41.79
Lexicon Pharmaceuticals, Inc. 1.50 1.50 to 1.72
LF Capital Acquistion Corp. 9.89 9.89 to 9.89
LF Capital Acquistion Corp. 10.12 10.02 to 10.12
LF Capital Acquistion Corp. 0.48 0.29 to 0.54
Liberty Global plc 10.72 10.65 to 10.88
Liberty Global plc 10.78 10.57 to 10.78
Liberty Global plc 10.74 10.47 to 10.94
Liberty Media Corporation 43.55 42.76 to 43.68
Lightbridge Corporation 17.78 17.01 to 18.12
Lincoln Educational Services Corporation 26.27 26.00 to 26.67
Liquidia Technologies, Inc. 41.91 41.09 to 42.37
Liquidity Services, Inc. 31.71 31.54 to 32.28
Littelfuse, Inc. 314.25 304.71 to 332.48
LivaNova PLC 63.91 63.41 to 64.68
Live Oak Bancshares, Inc. 38.31 37.94 to 38.91
Live Ventures Incorporated 20.35 20.35 to 21.54
LSI Industries Inc. 21.53 21.46 to 22.10
Lumentum Holdings Inc. 384.98 371.60 to 394.88
Luminex Corporation 46.70 43.00 to 47.08
MACOM Technology Solutions Holdings, Inc. 226.25 221.41 to 227.02
MacroGenics, Inc. 1.80 1.79 to 1.86
Magyar Bancorp, Inc. 17.88 17.21 to 17.89
MannKind Corporation 5.64 5.48 to 5.94
Marine Petroleum Trust 4.65 4.36 to 4.69
Marvell Technology Group Ltd. 83.62 82.70 to 85.47
Matrix Service Company 13.87 13.67 to 14.12
McGrath RentCorp 117.40 113.98 to 118.66
MediciNova, Inc. 1.79 1.76 to 1.82
MediWound Ltd. 18.42 17.67 to 18.73
MeiraGTx Holdings plc 7.76 7.65 to 8.00
MercadoLibre, Inc. 2268.49 2266.35 to 2342.00
Mercantil Bank Holding Corporation 20.88 20.59 to 21.10
Mercury Systems Inc 100.02 98.35 to 101.21
Meridian Corporation 18.26 18.15 to 18.56
Mersana Therapeutics, Inc. 29.08 28.78 to 30.39
Merus N.V. 90.00 87.14 to 96.93
Mesoblast Limited 18.70 18.48 to 19.20
Meta Financial Group, Inc. 85.71 85.47 to 86.76
Methanex Corporation 47.78 46.49 to 47.82
Microchip Technology Incorporated 80.28 78.73 to 81.43
Micron Technology, Inc. 435.19 417.00 to 438.94
Microsoft Corporation 481.72 478.00 to 484.28
Microvision, Inc. 0.92 0.90 to 0.95
Midland States Bancorp, Inc. 22.86 22.63 to 23.15
MidWestOne Financial Group, Inc. 44.88 44.72 to 45.72
Millicom International Cellular S.A. 60.83 60.19 to 61.49
MIND C.T.I. Ltd. 1.23 1.23 to 1.25
Mitek Systems, Inc. 10.47 10.47 to 10.75
MKS Instruments, Inc. 236.05 231.34 to 239.39
Moderna, Inc. 45.29 43.55 to 45.97
Mogo Finance Technology Inc. 1.07 1.03 to 1.10
Moleculin Biotech, Inc. 4.59 4.42 to 4.70
Momo Inc. 6.96 6.94 to 7.10
Mondelez International, Inc. 57.73 57.36 to 59.59
MongoDB, Inc. 410.82 409.44 to 426.32
Monolithic Power Systems, Inc. 1161.78 1109.50 to 1171.57
Monster Beverage Corporation 80.92 80.25 to 81.63
MYR Group, Inc. 251.55 247.38 to 257.51
Nano Dimension Ltd. 1.93 1.89 to 1.96
Nathan's Famous, Inc. 101.21 100.80 to 101.38
National Bankshares, Inc. 35.93 35.66 to 37.05
National Energy Services Reunited Corp. 19.30 19.18 to 20.69
Natural Health Trends Corp. 3.75 3.70 to 3.80
Nature's Sunshine Products, Inc. 24.10 23.66 to 24.36
NCS Multistage Holdings, Inc. 40.26 40.26 to 41.38
Neogen Corporation 10.35 10.13 to 10.41
NetScout Systems, Inc. 28.07 27.76 to 28.29
NetSol Technologies Inc. 3.13 3.13 to 3.24
Neurocrine Biosciences, Inc. 134.66 132.75 to 137.45
Neuronetics, Inc. 2.13 2.07 to 2.27
Newell Brands Inc. 4.32 4.31 to 4.43
Newmark Group, Inc. 17.35 17.20 to 17.64
News Corporation 26.59 26.52 to 26.99
Newtek Business Services Corp. 25.37 25.37 to 25.45
NextDecade Corporation 5.26 5.18 to 5.38
NI Holdings, Inc. 13.49 13.07 to 13.49
Niu Technologies 3.23 3.21 to 3.44
nLIGHT, Inc. 45.99 43.84 to 46.63
NMI Holdings Inc 38.04 37.76 to 38.57
NN, Inc. 1.51 1.47 to 1.57
Nordson Corporation 271.94 270.68 to 274.61
Nortech Systems Incorporated 8.83 8.51 to 9.10
Northeast Bancorp 114.29 110.75 to 116.00
Northern Trust Corporation 150.25 148.97 to 150.82
Northwest Bancshares, Inc. 12.55 12.55 to 12.83
Nova Measuring Instruments Ltd. 487.18 473.98 to 507.27
Novanta Inc. 138.99 136.13 to 140.29
Novavax, Inc. 9.22 9.16 to 9.99
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.46 28.44 to 28.71
NVE Corporation 72.28 71.85 to 73.94
NVIDIA Corporation 191.53 188.52 to 192.67
NXP Semiconductors N.V. 240.03 233.01 to 242.93
Oak Valley Bancorp (CA) 31.68 31.35 to 32.60
Odyssey Marine Exploration, Inc. 2.29 2.23 to 2.42
Ohio Valley Banc Corp. 41.05 40.78 to 41.20
Old National Bancorp 23.77 23.74 to 24.20
ON Semiconductor Corporation 64.94 64.26 to 66.86
Oncolytics Biotech Inc. 1.11 1.08 to 1.17
Opera Limited 14.18 13.86 to 14.78
Optical Cable Corporation 5.00 4.93 to 5.99
OraSure Technologies, Inc. 2.70 2.67 to 2.75
O'Reilly Automotive, Inc. 101.37 99.95 to 101.69
Orion Energy Systems, Inc. 17.27 17.01 to 17.99
Oxbridge Re Holdings Limited 0.13 0.13 to 0.13
Oxford Square Capital Corp. 1.92 1.89 to 1.92
PACCAR Inc. 123.06 122.11 to 125.36
Pan American Silver Corp. 65.90 63.20 to 66.67
Pangaea Logistics Solutions Ltd. 8.43 8.12 to 8.79
Parke Bancorp, Inc. 27.00 27.00 to 27.59
Pathfinder Bancorp, Inc. 14.25 14.25 to 14.25
Patrick Industries, Inc. 129.67 128.39 to 130.96
Patterson-UTI Energy, Inc. 7.33 7.16 to 7.60
PC Connection, Inc. 57.88 56.73 to 58.66
PDF Solutions, Inc. 34.46 33.96 to 35.21
PDL Community Bancorp 16.77 16.50 to 17.47
Pepsico, Inc. 148.50 147.76 to 150.04
Perma-Fix Environmental Services, Inc. 15.56 14.95 to 15.63
Photronics, Inc. 35.96 35.08 to 36.66
Pilgrim's Pride Corporation 43.06 42.82 to 43.70
Pintec Technology Holdings Limited 1.22 0.97 to 1.24
Plexus Corp. 180.85 173.75 to 181.96
Plug Power, Inc. 2.44 2.39 to 2.62
Plumas Bancorp 49.55 49.00 to 50.00
Popular, Inc. 131.54 129.71 to 133.30
Popular, Inc. 25.56 25.46 to 25.56
Powell Industries, Inc. 443.44 438.50 to 455.85
Power Integrations, Inc. 46.77 46.38 to 48.57
Precipio, Inc. 24.75 24.13 to 26.98
Preformed Line Products Company 248.09 237.34 to 253.31
PriceSmart, Inc. 142.00 140.14 to 142.32
PrimeEnergy Resources Corporation 182.17 175.89 to 183.20
Primoris Services Corporation 149.13 148.03 to 153.34
Principal Financial Group Inc 94.05 91.98 to 94.34
Principal U.S. Mega-Cap Multi-Factor Index ETF 67.90 67.58 to 68.22
ProPhase Labs, Inc. 0.36 0.30 to 0.47
ProShares Equities for Rising Rates ETF 66.87 66.87 to 66.91
ProShares Ultra Nasdaq Biotechnology 84.46 84.25 to 87.71
ProShares UltraPro QQQ 57.05 56.73 to 58.33
ProShares UltraPro Short NASDAQ Biotechnology 21.47 19.30 to 21.60
Provident Financial Holdings, Inc. 16.20 16.15 to 16.20
PTC Therapeutics, Inc. 75.60 75.31 to 78.38
Pulmatrix, Inc. 2.67 2.53 to 2.80
Pyxis Tankers Inc. 3.36 3.25 to 3.51
QCR Holdings, Inc. 89.49 84.41 to 92.00
Qiagen N.V. 53.99 53.18 to 54.00
Quest Resource Holding Corporation 2.24 2.21 to 2.32
Radware Ltd. 25.06 24.96 to 25.73
Rambus, Inc. 124.49 115.50 to 125.20
Rave Restaurant Group, Inc. 3.40 3.18 to 3.42
Reality Shares Nasdaq NextGen Economy ETF 25.20 24.51 to 25.20
Renasant Corporation 38.35 36.09 to 38.95
RF Industries, Ltd. 10.13 10.10 to 10.86
Richardson Electronics, Ltd. 11.70 11.69 to 12.35
Riot Blockchain, Inc 17.55 17.17 to 18.04
Riverview Bancorp Inc 5.19 5.07 to 5.25
Rockwell Medical, Inc. 1.13 1.12 to 1.18
Rocky Mountain Chocolate Factory, Inc. 2.45 2.37 to 2.60
Royal Gold, Inc. 301.23 292.39 to 302.53
Rush Enterprises, Inc. 62.28 61.87 to 63.29
S&T Bancorp, Inc. 41.69 41.69 to 42.51
Safety Insurance Group, Inc. 75.97 75.69 to 76.84
Saga Communications, Inc. 11.43 11.28 to 11.43
ScanSource, Inc. 41.45 41.02 to 42.04
Scholastic Corporation 34.90 34.15 to 34.90
SCYNEXIS, Inc. 0.77 0.77 to 0.81
Seacoast Banking Corporation of Florida 33.56 33.45 to 34.09
Seagate Technology PLC 442.80 389.00 to 449.50
Seanergy Maritime Holdings Corp 10.62 10.37 to 10.65
SEI Investments Company 86.10 84.01 to 86.15
Semtech Corporation 81.56 79.85 to 82.32
Seneca Foods Corp. 114.99 114.99 to 114.99
Senmiao Technology Limited 1.18 1.12 to 1.20
Sensus Healthcare, Inc. 5.11 4.92 to 5.18
ServisFirst Bancshares, Inc. 80.26 79.79 to 81.89
Shore Bancshares Inc 18.37 18.29 to 18.62
SIGA Technologies Inc. 6.67 6.66 to 6.85
Silicon Motion Technology Corporation 117.10 116.50 to 121.95
Simmons First National Corporation 19.89 19.84 to 20.34
Sleep Number Corporation 11.08 10.49 to 11.94
SLM Corporation 75.00 74.97 to 75.35
Smart Sand, Inc. 4.70 4.58 to 4.74
Socket Mobile, Inc. 1.27 1.23 to 1.27
Sohu.com Limited 17.03 16.91 to 17.16
SolarEdge Technologies, Inc. 35.80 34.76 to 36.56
Solid Biosciences Inc. 6.55 6.43 to 6.66
Sonoma Pharmaceuticals, Inc. 3.39 3.28 to 3.46
Sotherly Hotels Inc. 2.23 2.22 to 2.24
Sotherly Hotels Inc. 18.17 18.06 to 18.20
Sotherly Hotels Inc. 18.63 18.63 to 18.72
South State Corporation 100.97 100.60 to 102.50
Southside Bancshares, Inc. 32.28 32.09 to 32.61
Sportsman's Warehouse Holdings, Inc. 1.44 1.44 to 1.49
Sprott Focus Trust, Inc. 9.53 9.48 to 9.53
SSR Mining Inc. 28.17 27.17 to 29.00
Star Bulk Carriers Corp. 22.65 22.05 to 22.72
Starbucks Corporation 95.12 94.05 to 105.72
StealthGas, Inc. 7.90 7.62 to 7.93
Sterling Construction Company Inc 373.52 360.24 to 378.17
StoneCo Ltd. 17.00 16.38 to 17.04
Stratasys, Ltd. 11.04 11.00 to 11.38
Strategy Shares Nasdaq 7HANDL Index ETF 22.28 22.25 to 22.34
Stratus Properties Inc. 28.70 26.50 to 29.40
Summit State Bank 13.78 13.70 to 13.80
SunPower Corporation 1.85 1.82 to 1.92
Sunrun Inc. 21.41 20.58 to 21.95
SuperCom, Ltd. 9.98 9.44 to 10.11
Sutro Biopharma, Inc. 15.61 15.45 to 16.91
Synthesis Energy Systems, Inc. 2.28 2.16 to 2.30
Tandy Leather Factory, Inc. 2.87 2.80 to 2.87
Taoping Inc. 1.56 1.41 to 1.92
TDH Holdings, Inc. 1.15 1.10 to 1.15
TechTarget, Inc. 5.40 5.26 to 5.52
Teradyne, Inc. 250.48 241.01 to 251.15
Tetra Tech, Inc. 37.10 36.74 to 37.42
Texas Capital Bancshares, Inc. 98.87 97.07 to 99.00
Texas Instruments Incorporated 216.23 202.50 to 216.59
TG Therapeutics, Inc. 30.31 30.27 to 31.00
The Andersons, Inc. 61.01 59.69 to 61.44
The Chefs' Warehouse, Inc. 63.58 62.95 to 64.85
The Goodyear Tire & Rubber Company 9.46 9.39 to 9.58
The Hain Celestial Group, Inc. 1.29 1.26 to 1.40
The Intergroup Corporation 32.08 29.99 to 32.58
The Ultimate Software Group, Inc. 17.49 16.85 to 17.72
Timberland Bancorp, Inc. 36.69 36.68 to 37.70
Tiziana Life Sciences plc 1.61 1.57 to 1.70
Tonix Pharmaceuticals Holding Corp. 18.29 17.75 to 18.75
TORM plc 24.53 23.32 to 24.55
Tower Semiconductor Ltd. 138.93 129.36 to 139.35
Towne Bank 36.04 35.80 to 36.36
Tractor Supply Company 55.14 55.08 to 56.05
Trident Acquisitions Corp. 10.53 10.50 to 10.53
Trident Acquisitions Corp. 0.32 0.32 to 0.32
Trinity Biotech plc 0.90 0.88 to 0.93
TrueCar, Inc. 2.54 2.53 to 2.54
Trustmark Corporation 42.11 41.10 to 42.61
TTM Technologies, Inc. 97.99 95.51 to 100.66
TuanChe Limited 10.58 10.00 to 11.13
Twelve Seas Investment Company 9.89 9.89 to 9.89
Twelve Seas Investment Company 0.18 0.17 to 0.18
Twelve Seas Investment Company 10.07 10.02 to 10.07
Twist Bioscience Corporation 42.01 40.70 to 43.18
U.S. Auto Parts Network, Inc. 0.54 0.52 to 0.56
U.S. Energy Corp. 1.15 0.99 to 1.15
U.S. Global Investors, Inc. 3.50 3.31 to 3.58
Ultra Clean Holdings, Inc. 45.33 44.46 to 46.99
Ultragenyx Pharmaceutical Inc. 24.44 24.33 to 24.96
UMB Financial Corporation 124.66 121.23 to 129.98
Union Bankshares, Inc. 24.87 24.25 to 24.87
United Bancorp, Inc. 14.14 13.96 to 14.15
United Bankshares, Inc. 41.74 41.48 to 42.18
United Natural Foods, Inc. 37.41 37.04 to 39.38
United Security Bancshares 10.43 10.35 to 10.48
United-Guardian, Inc. 6.64 6.25 to 6.64
Universal Electronics Inc. 4.05 4.00 to 4.10
Urban One, Inc. 13.35 12.53 to 14.60
Urban One, Inc. 8.56 8.50 to 8.70
UroGen Pharma Ltd. 21.32 20.97 to 22.07
UTStarcom Holdings Corp 2.49 2.49 to 2.60
Valley National Bancorp 12.27 12.15 to 12.50
VanEck Vectors Biotech ETF 198.56 198.34 to 199.32
Vanguard Emerging Markets Government Bond ETF 67.67 67.57 to 67.73
Vanguard Global ex-U.S. Real Estate ETF 48.01 47.81 to 48.08
Vanguard Intermediate-Term Corporate Bond ETF 83.91 83.79 to 83.99
Vanguard International High Dividend Yield ETF 95.45 94.95 to 95.65
Vanguard Mortgage-Backed Securities ETF 47.28 47.21 to 47.29
Vanguard Russell 1000 ETF 315.16 314.58 to 316.38
Vanguard Russell 1000 Growth ETF 121.79 121.35 to 122.50
Vanguard Russell 1000 Value ETF 96.21 96.01 to 96.56
Vanguard Russell 3000 ETF 307.19 306.75 to 308.45
Vanguard Short-Term Corporate Bond ETF 79.92 79.89 to 79.95
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.61 49.57 to 49.62
Vanguard Short-Term Treasury ETF 58.79 58.77 to 58.80
Vanguard Total Bond Market ETF 74.25 74.15 to 74.28
Vanguard Total International Stock ETF 80.76 80.37 to 82.30
Vanguard Total World Bond ETF 68.97 68.91 to 69.01
Varex Imaging Corporation 13.98 13.94 to 14.32
VEON Ltd. 54.07 53.83 to 54.60
VeriSign, Inc. 253.50 249.14 to 254.10
Vertex Pharmaceuticals Incorporated 477.91 469.50 to 479.50
Veru Inc. 2.60 2.55 to 2.67
ViaSat, Inc. 47.58 45.38 to 48.90
Viavi Solutions Inc. 21.05 20.54 to 21.78
Vicor Corporation 166.51 162.50 to 170.41
Victory Capital Holdings, Inc. 69.38 67.64 to 69.92
VictoryShares International Volatility Wtd ETF 56.83 56.57 to 56.83
VictoryShares US 500 Enhanced Volatility Wtd ETF 76.17 75.98 to 76.36
VictoryShares US 500 Volatility Wtd ETF 93.95 93.73 to 94.20
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 69.19 69.04 to 69.58
VictoryShares US Large Cap High Div Volatility Wtd ETF 72.20 72.04 to 72.67
VictoryShares US Multi-Factor Minimum Volatility ETF 57.12 57.08 to 57.20
VictoryShares US Small Cap High Div Volatility Wtd ETF 61.26 61.15 to 61.85
Viper Energy Partners LP 41.22 40.58 to 41.27
Virtu Financial, Inc. 37.49 36.75 to 38.00
Visterra, Inc. 59.44 57.01 to 59.50
Vodafone Group Plc 14.59 14.39 to 14.61
Voyager Therapeutics, Inc. 3.97 3.90 to 4.11
WD-40 Company 219.19 217.91 to 221.34
Werner Enterprises, Inc. 34.34 33.01 to 35.16
Westamerica Bancorporation 49.96 49.69 to 50.87
Western Digital Corporation 279.69 260.80 to 284.00
Western New England Bancorp, Inc. 13.17 13.08 to 13.80
Wheeler Real Estate Investment Trust, Inc. 5.32 5.22 to 5.45
Willdan Group, Inc. 133.36 131.41 to 137.00
Winmark Corporation 460.00 454.24 to 464.40
WisdomTree Emerging Markets Quality Dividend Growth Fund 34.33 34.11 to 34.47
WisdomTree U.S. Quality Dividend Growth Fund 91.33 91.13 to 91.59
Wix.com Ltd. 93.07 88.50 to 96.89
WSFS Financial Corporation 62.23 61.50 to 64.11
XBiotech Inc. 2.64 2.63 to 2.73
Xcel Brands, Inc 1.42 1.34 to 1.50
Xcel Energy Inc. 76.01 75.94 to 76.76
Xenetic Biosciences, Inc. 2.49 2.48 to 2.60
Xenon Pharmaceuticals Inc. 41.95 41.53 to 42.52
Zscaler, Inc. 213.94 213.22 to 222.33
A10 Networks, Inc. 18.44 18.12 to 18.52
AAR Corp. 104.01 103.30 to 107.16
Aberdeen Global Dynamic Dividend Fund 12.54 12.43 to 12.55
Aberdeen Income Credit Strategies Fund 5.61 5.56 to 5.61
Acushnet Holdings Corp. 94.68 93.85 to 95.81
Adams Diversified Equity Fund, Inc. 23.35 23.27 to 23.37
Adams Natural Resources Fund, Inc. 23.91 23.85 to 24.08
Adecoagro S.A. 8.97 8.94 to 9.20
Advance Auto Parts Inc 49.60 48.32 to 50.46
Advent Claymore Convertible Securities and Income Fund 12.86 12.80 to 12.87
Aegon NV 7.77 7.73 to 7.84
Aflac Incorporated 108.92 107.25 to 109.10
AGCO Corporation 112.75 112.51 to 114.72
Agnico Eagle Mines Limited 222.95 216.61 to 224.30
Air Lease Corporation 64.41 64.40 to 64.50
Alamos Gold Inc. 44.44 43.19 to 45.01
Alaska Air Group, Inc. 52.37 51.90 to 53.75
Albemarle Corporation 184.26 179.25 to 195.22
Algonquin Power & Utilities Corp. 6.58 6.55 to 6.68
Alibaba Group Holding Limited 175.66 174.56 to 177.92
Allegion plc 164.90 164.02 to 167.26
Alliance World Dollar Government Fund II 10.65 10.63 to 10.67
AllianceBernstein Holding L.P. 42.57 42.57 to 44.11
AllianzGI Convertible & Income Fund 16.18 16.06 to 16.19
AllianzGI Convertible & Income Fund II 14.60 14.55 to 14.70
AllianzGI Diversified Income & Convertible Fund 28.25 27.94 to 28.26
AllianzGI Equity & Convertible Income Fund 25.61 25.42 to 25.71
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.44 13.42 to 13.54
Allison Transmission Holdings, Inc. 110.59 109.39 to 111.52
Allstate Corporation (The) 197.33 193.00 to 198.33
Altria Group 63.11 63.02 to 64.22
Ambev S.A. 2.83 2.79 to 2.87
Ameren Corporation 103.58 103.35 to 104.87
Ameresco, Inc. 33.31 32.71 to 34.01
America Movil, S.A.B. de C.V. 21.59 20.90 to 21.64
American Axle & Manufacturing Holdings, Inc. 8.04 7.97 to 8.27
American Electric Power Company, Inc. 119.12 118.53 to 120.20
American Financial Group, Inc. 17.45 17.39 to 17.48
American International Group, Inc. 73.39 73.28 to 74.20
American Realty Investors, Inc. 17.10 16.11 to 17.10
American Vanguard Corporation 4.86 4.65 to 4.88
AMN Healthcare Services Inc 20.49 19.97 to 21.02
Amneal Pharmaceuticals, Inc. 13.96 13.75 to 14.66
Ampco-Pittsburgh Corporation 5.95 5.90 to 6.40
AMTEK, Inc. 222.49 219.08 to 224.37
AngloGold Ashanti Limited 115.74 109.58 to 115.81
Anheuser-Busch Inbev SA 69.82 69.39 to 70.80
Annaly Capital Management Inc 24.26 24.21 to 24.52
Antero Midstream Partners LP 18.64 18.46 to 18.75
Antero Resources Corporation 34.46 33.73 to 34.76
Apache Corporation 26.01 25.51 to 26.23
Apollo Commercial Real Estate Finance 10.68 10.49 to 11.21
ArcelorMittal 56.04 55.38 to 56.16
Archer-Daniels-Midland Company 67.39 67.05 to 69.75
Archrock, Inc. 28.37 28.24 to 29.00
Arcos Dorados Holdings Inc. 7.80 7.76 to 7.94
Ardmore Shipping Corporation 12.26 11.98 to 12.32
Ares Commercial Real Estate Corporation 4.96 4.93 to 5.07
Argan, Inc. 358.87 350.00 to 366.60
Arista Networks, Inc. 150.13 145.57 to 153.05
Arrow Electronics, Inc. 128.41 121.58 to 128.91
Artisan Partners Asset Management Inc. 44.23 43.28 to 44.39
ASA Gold and Precious Metals Limited 76.22 73.90 to 76.39
ASE Technology Holding Co., Ltd. 20.25 20.05 to 20.76
Associated Banc-Corp 26.80 26.69 to 27.22
Assurant, Inc. 237.29 234.90 to 238.11
AT&T Inc. 24.07 22.93 to 24.60
Aurora Cannabis Inc. 4.33 4.31 to 4.47
AutoNation, Inc. 215.93 214.11 to 217.41
AutoZone, Inc. 3782.14 3722.01 to 3806.39
Avanos Medical, Inc. 12.85 12.77 to 13.14
Avista Corporation 40.36 40.20 to 41.23
Axalta Coating Systems Ltd. 34.06 33.47 to 34.46
Axis Capital Holdings Limited 103.78 101.49 to 104.54
Babcock 10.48 10.08 to 10.97
Banco Bilbao Viscaya Argentaria S.A. 25.14 24.99 to 25.36
Banco Bradesco Sa 4.16 4.11 to 4.21
Banco Bradesco Sa 3.66 3.58 to 3.66
Banco De Chile 45.62 44.99 to 45.87
Banco Latinoamericano de Comercio Exterior, S.A. 47.61 47.00 to 47.93
Banco Santander Brasil SA 7.20 7.09 to 7.22
Banco Santander Chile 36.81 36.32 to 37.23
Banco Santander, S.A. 12.68 12.59 to 12.75
BanColombia S.A. 83.06 82.01 to 84.55
Bank of Hawaii Corporation 74.14 73.88 to 75.38
Bank Of Montreal 139.23 137.91 to 140.58
Bank of N.T. Butterfield & Son Limited (The) 50.84 50.76 to 51.65
Bank of Nova Scotia (The) 75.26 74.71 to 76.52
Barclays PLC 26.55 26.28 to 26.83
Barings Corporate Investors 20.77 20.56 to 20.99
Barings Participation Investors 19.41 19.18 to 19.45
Barnes Group, Inc. 52.97 51.41 to 53.31
Baytex Energy Corp 3.45 3.37 to 3.47
BB&T Corporation 28.18 28.09 to 28.70
BCE, Inc. 25.27 25.25 to 25.64
Belden Inc 118.67 116.02 to 119.56
Benchmark Electronics, Inc. 49.78 48.97 to 50.13
BHP Group Limited 70.97 69.59 to 70.98
Bio-Rad Laboratories, Inc. 312.75 312.75 to 312.75
Black Stone Minerals, L.P. 14.99 14.70 to 15.06
BlackRock California Municipal Income Trust 11.12 11.00 to 11.12
Blackrock Corporate High Yield Fund, Inc. 8.91 8.89 to 8.95
BlackRock Energy and Resources Trust 15.32 15.11 to 15.33
BLACKROCK INTERNATIONAL, LTD. 6.00 5.97 to 6.03
BlackRock Investment Quality Municipal Trust Inc. (The) 11.38 11.28 to 11.38
Blackrock MuniAssets Fund, Inc. 11.07 11.00 to 11.10
Blackrock Municipal Income Quality Trust 11.07 11.01 to 11.10
BlackRock Municipal Target Term Trust Inc. (The) 22.74 22.71 to 22.79
Blackrock MuniHoldings California Quality Fund, Inc. 10.99 10.88 to 10.99
Blackrock MuniHoldings Fund, Inc. 11.92 11.80 to 11.92
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 12.17 12.12 to 12.22
Blackrock MuniHoldings Quality Fund II, Inc. 10.14 10.08 to 10.14
Blackrock MuniVest Fund II, Inc. 10.81 10.67 to 10.86
Blackrock MuniYield Fund, Inc. 10.67 10.50 to 10.67
Blackrock MuniYield Pennsylvania Quality Fund 11.40 11.33 to 11.41
Blackrock MuniYield Quality Fund II, Inc. 10.17 10.09 to 10.17
Blackrock MuniYield Quality Fund III, Inc. 11.11 11.07 to 11.11
Blackrock MuniYield Quality Fund, Inc. 11.67 11.57 to 11.68
BlackRock Resources 12.80 12.61 to 12.81
BlackRock Science and Technology Trust 41.20 41.11 to 41.35
BlackRock Utility, Infrastructure & Power Opportun 27.39 27.15 to 27.39
BlackRock, Inc. 1121.02 1098.33 to 1123.81
Bloom Energy Corporation 165.49 151.00 to 167.57
BorgWarner Inc. 48.28 48.01 to 48.64
Boston Scientific Corporation 93.79 92.94 to 94.46
BP p.l.c. 37.70 37.27 to 38.03
Brady Corporation 85.16 83.52 to 85.61
BrandywineGLOBAL Global Income Opportunities Fund 8.56 8.48 to 8.56
Brasilagro Cia Brasileira De Propriedades Agricolas 4.13 4.09 to 4.20
Braskem S.A. 3.74 3.67 to 4.00
Brink's Company (The) 124.67 123.28 to 125.33
British American Tobacco p.l.c. 60.16 59.58 to 60.21
Brookdale Senior Living Inc. 13.11 12.81 to 13.20
Brookfield Infrastructure Partners LP 35.32 35.05 to 35.76
Brookfield Renewable Partners L.P. 29.00 28.44 to 29.15
Buenaventura Mining Company Inc. 39.00 37.94 to 39.86
Bunge Limited 115.30 113.98 to 118.50
BWX Technologies, Inc. 216.30 206.81 to 216.53
Byline Bancorp, Inc. 30.99 30.94 to 31.86
CABCO Series 2004-101 Trust 17.84 17.83 to 17.91
CACI International, Inc. 638.24 628.90 to 645.67
Cactus, Inc. 54.80 53.96 to 56.91
CAE Inc 33.44 33.18 to 33.88
CAI International, Inc. 26.50 25.75 to 26.85
California Resources Corporation 50.88 50.69 to 51.79
Cameco Corporation 134.08 126.56 to 134.13
Campbell Soup Company 26.98 26.67 to 27.56
Camping World Holdings, Inc. 13.86 13.70 to 14.39
Canadian Imperial Bank of Commerce 93.13 92.33 to 93.89
Canadian Natural Resources Limited 37.09 36.41 to 37.11
Cardinal Health, Inc. 210.39 208.46 to 214.33
Caterpillar, Inc. 643.51 628.98 to 647.28
CBRE Group, Inc. 169.50 168.62 to 171.97
Cedar Fair, L.P. 17.45 17.10 to 17.98
Celestica, Inc. 345.32 330.10 to 352.20
Cementos Pacasmayo S.A.A. 11.05 10.91 to 11.20
Cemex S.A.B. de C.V. 13.17 12.90 to 13.20
Cenovus Energy Inc 19.81 19.55 to 19.90
CenterPoint Energy, Inc. 39.79 39.56 to 39.88
Central Puerto S.A. 17.29 16.91 to 17.63
CF Industries Holdings, Inc. 93.17 92.21 to 93.78
Cherry Hill Mortgage Investment Corporation 2.74 2.70 to 2.74
Chesapeake Utilities Corporation 125.85 125.40 to 127.32
Chevron Corporation 169.92 168.20 to 170.42
China Yuchai International Limited 46.00 44.93 to 48.35
Christopher & Banks Corporation 25.41 24.91 to 25.48
Chubb Limited 303.65 299.09 to 304.49
Chunghwa Telecom Co., Ltd. 42.70 42.21 to 42.95
Church & Dwight Company, Inc. 91.48 91.14 to 92.57
Ciena Corporation 257.23 244.74 to 258.43
Citigroup Inc. 13.78 13.76 to 13.78
Citizens Financial Group, Inc. 62.92 62.54 to 63.60
Citizens, Inc. 5.46 5.35 to 5.65
City Office REIT, Inc. 6.99 6.99 to 7.00
Civeo Corporation 24.89 24.49 to 25.15
Civitas Solutions, Inc. 27.78 27.24 to 28.59
Clear Channel Outdoor Holdings, Inc. 2.24 2.03 to 2.28
ClearBridge Energy Midstream Opportunity Fund Inc. 47.22 46.77 to 47.36
Clearway Energy, Inc. 36.95 36.59 to 37.29
Clearway Energy, Inc. 34.71 34.23 to 34.85
CMS Energy Corporation 71.80 71.61 to 72.49
CMS Energy Corporation 22.92 22.86 to 23.08
CMS Energy Corporation 23.70 23.63 to 23.80
CMS Energy Corporation 24.05 24.05 to 24.19
CNA Financial Corporation 47.23 46.53 to 47.38
CNFinance Holdings Limited 5.76 5.30 to 5.78
CNX Resources Corporation 36.73 36.12 to 36.85
Coca Cola Femsa S.A.B. de C.V. 107.02 104.47 to 108.20
Coca-Cola Company (The) 73.05 72.57 to 73.62
Coca-Cola European Partners plc 91.03 90.57 to 91.76
Coeur Mining, Inc. 25.62 24.48 to 26.72
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.49 14.24 to 14.51
Cohen & Steers Infrastructure Fund, Inc 25.72 25.61 to 25.78
Colgate-Palmolive Company 85.00 84.70 to 86.14
Colonial High Income Municipal Trust 3.77 3.74 to 3.77
Colonial Investment Grade Municipal Trust 8.07 8.06 to 8.10
Columbia Seligman Premium Technology Growth Fund, Inc 40.77 40.30 to 40.93
Comcast Corporation 65.00 65.00 to 65.00
Comfort Systems USA, Inc. 1169.05 1147.63 to 1179.00
Comp En De Mn Cemig ADS 2.18 2.15 to 2.23
Comp En De Mn Cemig ADS 2.90 2.88 to 2.95
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 27.26 26.73 to 27.48
Compania Cervecerias Unidas, S.A. 14.95 14.93 to 15.28
Compass Diversified Holdings 6.40 6.28 to 6.96
Compass Minerals International, Inc. 25.90 25.24 to 25.99
ConAgra Brands, Inc. 17.68 17.48 to 18.14
ConocoPhillips 101.40 99.43 to 101.52
Consolidated Edison Inc 105.18 104.84 to 106.47
Constellium N.V. 23.07 22.41 to 23.10
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 9.59 9.44 to 9.70
Contura Energy, Inc. 27.80 27.36 to 27.99
Copa Holdings, S.A. 135.84 134.64 to 138.00
Corning Incorporated 104.29 103.00 to 117.49
Corporacion America Airports SA 29.12 28.33 to 29.42
Costamare Inc. 16.53 16.28 to 16.60
CPB Inc. 31.86 31.81 to 34.67
Credicorp Ltd. 358.18 348.12 to 359.22
Cross Timbers Royalty Trust 8.70 8.60 to 8.74
CrossAmerica Partners LP 22.56 22.43 to 22.75
Crown Holdings, Inc. 104.23 102.91 to 104.47
CTS Corporation 50.44 50.02 to 51.77
Cummins Inc. 577.86 570.99 to 582.79
Curtiss-Wright Corporation 664.46 643.43 to 665.64
Cushing MLP & Infrastructure Total Return Fund 40.26 39.81 to 40.33
Dana Incorporated 29.15 28.33 to 30.01
Danaos Corporation 103.00 102.42 to 103.87
DAQO New Energy Corp. 26.54 26.23 to 27.52
Darling Ingredients Inc. 44.02 43.20 to 44.50
Deere & Company 525.01 519.09 to 528.77
Delek Logistics Partners, L.P. 50.21 49.50 to 50.82
Delek US Holdings, Inc. 28.67 27.88 to 28.71
Dell Technologies Inc. 117.31 114.22 to 118.50
Deutsche Bank AG 39.56 38.61 to 40.39
Devon Energy Corporation 39.84 39.17 to 39.99
DHI Group, Inc. 1.81 1.78 to 1.84
DHT Holdings, Inc. 13.82 13.64 to 13.94
Diana Shipping inc. 2.31 2.26 to 2.35
Digital Realty Trust, Inc. 163.21 162.50 to 164.92
Dominion Energy, Inc. 60.71 60.45 to 61.56
Donaldson Company, Inc. 101.75 99.96 to 102.97
Dorian LPG Ltd. 28.93 28.04 to 29.40
DoubleLine Income Solutions Fund 11.42 11.39 to 11.43
Douglas Dynamics, Inc. 37.00 36.80 to 37.89
Dover Corporation 206.00 204.30 to 208.56
DRDGOLD Limited 39.18 38.00 to 39.37
Dreyfus High Yield Strategies Fund 2.53 2.53 to 2.55
Dreyfus Municipal Bond Infrastructure Fund, Inc. 11.13 11.08 to 11.17
Dreyfus Strategic Municipal Bond Fund, Inc. 6.18 6.09 to 6.19
Dreyfus Strategic Municipals, Inc. 6.47 6.36 to 6.47
DTE Energy Company 136.56 135.91 to 137.99
DTE Energy Company 22.21 22.15 to 22.31
Duff & Phelps Global Utility Income Fund Inc. 13.47 13.44 to 13.56
Duff & Phelps Utilities Income, Inc. 10.14 10.08 to 10.17
Duff & Phelps Utilities Tax-Free Income, Inc. 11.47 11.45 to 11.49
Duke Energy Corporation 120.24 119.60 to 121.10
Duke Energy Corporation 24.59 24.57 to 24.61
Dycom Industries, Inc. 369.99 362.01 to 376.12
Dynex Capital, Inc. 14.64 14.64 to 14.93
Eagle Point Credit Company Inc. 5.74 5.74 to 5.78
Eastman Chemical Company 69.03 68.14 to 70.00
Eaton Corporation, PLC 347.13 339.50 to 349.23
Eaton Vance Corporation 14.64 14.53 to 14.64
Eaton Vance Corporation 9.36 9.35 to 9.41
Eaton Vance Enhance Equity Income Fund 20.88 20.78 to 20.94
Eaton Vance Municipal Income 2028 Term Trust 19.00 18.96 to 19.10
Eaton Vance Municipal Income Trust 17.66 17.41 to 17.66
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.87 8.85 to 8.94
Eaton Vance Senior Income Trust 5.34 5.28 to 5.34
Eaton Vance Tax-Advantage Global Dividend Opp 30.30 30.05 to 30.65
Eaton Vance Tax-Advantaged Global Dividend Income Fund 23.45 23.31 to 23.58
Eaton Vance Tax-Managed Buy-Write Income Fund 15.52 15.44 to 15.58
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.29 15.23 to 15.37
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.67 9.65 to 9.71
Ecolab Inc. 281.46 278.87 to 284.03
Ecopetrol S.A. 12.76 12.51 to 13.24
Edison International 62.25 62.06 to 63.19
El Paso Electric Company 36.27 35.58 to 36.40
Elastic N.V. 73.38 73.27 to 76.15
Eldorado Gold Corporation 49.73 48.18 to 50.40
Element Solutions Inc. 29.89 29.35 to 30.21
Ellington Residential Mortgage REIT 5.65 5.64 to 5.72
Embotelladora Andina S.A. 25.17 25.17 to 25.17
Embotelladora Andina S.A. 31.51 31.40 to 32.92
EMCOR Group, Inc. 727.46 713.95 to 735.59
Emerson Electric Company 148.42 146.42 to 149.69
Empire State Realty Trust, Inc. 6.52 6.49 to 6.72
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 31.55 31.25 to 33.17
Enbridge Inc 48.56 47.92 to 48.64
Endeavour Silver Corporation 13.85 13.23 to 14.34
Enel Chile S.A. 4.42 4.39 to 4.51
Energizer Holdings, Inc. 21.05 20.98 to 22.11
Energy Transfer L.P. 18.24 17.94 to 18.25
Enersys 181.02 177.20 to 181.26
ENI S.p.A. 40.87 40.60 to 41.08
Enova International, Inc. 159.26 153.70 to 163.47
Entergy Arkansas, LLC 21.24 21.18 to 21.30
Entergy Corporation 96.48 96.02 to 97.72
Entergy Louisiana, Inc. 20.96 20.93 to 20.99
Entergy Mississippi, LLC 20.91 20.88 to 20.99
Entergy New Orleans, LLC 21.08 21.08 to 21.45
Entergy New Orleans, LLC 22.53 22.46 to 22.55
Enterprise Products Partners L.P. 33.47 33.10 to 33.52
EOG Resources, Inc. 111.02 109.02 to 111.11
EPAM Systems, Inc. 218.35 217.18 to 222.26
EQT Corporation 55.96 53.70 to 56.01
Equinor ASA 26.24 25.98 to 26.52
ESCO Technologies Inc. 223.06 219.35 to 225.32
Essent Group Ltd. 62.11 61.78 to 62.86
European Equity Fund, Inc. (The) 10.88 10.88 to 11.27
Evergy, Inc. 76.65 76.41 to 77.45
Exelon Corporation 44.76 44.48 to 45.05
Exxon Mobil Corporation 137.58 136.25 to 138.01
Fabrinet 501.00 484.17 to 519.00
Farmland Partners Inc. 10.95 10.93 to 11.11
Federal Agricultural Mortgage Corporation 128.55 128.55 to 128.55
Federated Premier Municipal Income Fund 11.24 11.13 to 11.26
FedEx Corporation 314.65 311.70 to 317.49
FGL Holdings 28.52 28.06 to 28.85
Fidelity National Financial, Inc. 54.32 54.05 to 55.09
First American Corporation (The) 63.81 63.68 to 65.10
First BanCorp. 21.88 21.65 to 22.36
First Commonwealth Financial Corporation 17.60 17.55 to 18.41
First Majestic Silver Corp. 26.23 24.99 to 26.75
First Trust 22.00 21.95 to 22.14
First Trust Intermediate Duration Preferred & Income Fund 18.89 18.80 to 18.96
First Trust Senior Floating Rate Income Fund II 10.09 10.06 to 10.10
FirstEnergy Corp. 47.41 47.15 to 47.67
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 21.25 21.23 to 21.30
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.59 9.52 to 9.62
Flaherty & Crumrine Total Return Fund Inc 17.65 17.60 to 17.72
Flotek Industries, Inc. 17.06 16.75 to 17.76
Flowers Foods, Inc. 11.08 10.96 to 11.27
Flowserve Corporation 76.90 75.96 to 78.14
Fluor Corporation 46.78 45.45 to 47.11
FMC Corporation 16.02 15.72 to 16.40
Fomento Economico Mexicano S.A.B. de C.V. 108.09 105.86 to 108.09
Ford Motor Company 13.82 13.76 to 13.95
Fortis Inc. 53.37 53.16 to 53.91
Fortress Transportation and Infrastructure Investors LLC 275.66 270.98 to 288.00
Fortuna Silver Mines Inc. 11.87 11.38 to 12.15
Forum Energy Technologies, Inc. 43.60 43.41 to 46.07
Franco-Nevada Corporation 267.64 262.23 to 268.80
Franklin Resources, Inc. 25.66 25.45 to 25.80
Freeport-McMoran, Inc. 63.64 62.02 to 64.67
Fresenius Medical Care Corporation 22.19 22.11 to 22.44
Fresh Del Monte Produce, Inc. 39.01 39.01 to 39.62
Frontline Ltd. 28.06 27.35 to 28.20
Gabelli Convertible and Income Securities Fund, Inc. (The) 4.50 4.42 to 4.51
Gabelli Dividend 28.65 28.60 to 29.00
Gabelli Global Small and Mid Cap Value Trust (The) 15.77 15.77 to 15.84
Gabelli Multi-Media Trust Inc. (The) 4.22 4.19 to 4.23
GAMCO Natural Resources, Gold & Income Tust 8.46 8.36 to 8.57
Gamestop Corporation 23.61 23.37 to 24.31
Gates Industrial Corporation plc 22.96 22.32 to 23.34
Genco Shipping & Trading Limited 20.42 20.30 to 20.64
Generac Holdlings Inc. 174.17 170.43 to 175.28
General American Investors, Inc. 60.84 60.41 to 61.64
General Motors Company 84.91 84.43 to 86.70
Genesis Energy, L.P. 17.27 17.16 to 17.40
Genuine Parts Company 140.02 138.19 to 140.88
Geopark Ltd 8.43 8.19 to 8.50
Gerdau S.A. 4.57 4.51 to 4.66
GigCapital, Inc. 10.56 10.55 to 10.57
Gildan Activewear, Inc. 65.73 64.30 to 67.39
Glaukos Corporation 123.94 121.85 to 128.84
GlaxoSmithKline PLC 50.10 49.60 to 50.61
Global Net Lease, Inc. 9.39 9.36 to 9.53
Global Partners LP 46.75 45.69 to 47.11
Global Ship Lease, Inc. 37.51 37.12 to 37.82
Globant S.A. 69.75 68.76 to 70.61
Gold Fields Limited 61.53 57.17 to 61.64
Goldman Sachs BDC, Inc. 9.34 9.32 to 9.50
Gorman-Rupp Company (The) 52.74 52.39 to 53.19
Graco Inc. 86.83 86.28 to 87.94
Granite Real Estate Inc. 59.19 58.84 to 59.30
Gray Television, Inc. 13.80 13.80 to 13.80
Greif Bros. Corporation 72.46 71.00 to 74.00
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 281.46 279.95 to 287.15
Grupo Aeroportuario del Sureste, S.A. de C.V. 351.30 347.63 to 354.48
Grupo Aval Acciones y Valores S.A. 5.04 5.01 to 5.27
Grupo Supervielle S.A. 12.27 11.91 to 12.50
Grupo Televisa S.A. 3.33 3.32 to 3.39
Halliburton Company 33.36 32.83 to 34.56
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 34.62 34.35 to 34.94
Harmony Gold Mining Company Limited 26.04 24.41 to 26.06
Harte-Hanks, Inc. 3.06 2.97 to 3.12
Haverty Furniture Companies, Inc. 25.68 25.68 to 25.68
Hawaiian Electric Industries, Inc. 15.80 15.27 to 15.81
HCA Healthcare, Inc. 491.23 480.47 to 500.93
Helix Energy Solutions Group, Inc. 7.56 7.46 to 7.78
Helmerich & Payne, Inc. 33.11 32.33 to 33.92
Hercules Capital, Inc. 25.40 25.31 to 25.49
Hess Midstream Partners LP 35.99 35.65 to 36.27
Hewlett Packard Enterprise Company 21.71 21.54 to 21.92
HFF, Inc. 21.61 21.58 to 21.62
Hillenbrand Inc 31.86 31.85 to 31.91
Hilltop Holdings Inc. 36.42 36.17 to 36.85
HNI Corporation 47.33 46.92 to 47.80
Horace Mann Educators Corporation 43.17 42.52 to 43.57
Hormel Foods Corporation 24.60 24.37 to 25.37
HSBC Holdings plc 87.00 86.39 to 87.38
Hubbell Inc 485.73 478.37 to 493.92
Hudbay Minerals Inc. 27.08 26.18 to 27.10
Huntington Ingalls Industries, Inc. 425.39 416.12 to 428.57
HUYA Inc. 4.33 4.18 to 4.63
Iamgold Corporation 22.05 21.25 to 22.23
IDEX Corporation 196.40 193.69 to 198.79
ING Group, N.V. 29.68 29.34 to 29.91
Ingredion Incorporated 116.45 115.99 to 118.33
Integer Holdings Corporation 85.90 84.68 to 86.13
Intercontinental Exchange Inc. 172.44 171.36 to 173.75
International Flavors & Fragrances, Inc. 72.16 71.56 to 73.79
International Seaways, Inc. 59.66 57.69 to 60.00
Intrepid Potash, Inc 33.39 33.11 to 34.91
Invesco Municipal Opportunity Trust 9.73 9.68 to 9.73
Invesco Senior Income Trust 3.31 3.30 to 3.31
IQVIA Holdings, Inc. 239.76 237.47 to 241.14
IRSA Inversiones Y Representaciones S.A. 18.41 17.97 to 18.71
Israel Chemicals Shs 5.47 5.40 to 5.51
Itau Unibanco Banco Holding SA 8.88 8.50 to 8.95
J.M. Smucker Company (The) 103.36 102.41 to 105.65
James Hardie Industries plc. 23.97 23.60 to 24.15
Janus Henderson Group plc 48.05 47.95 to 48.14
Japan Smaller Capitalization Fund Inc 11.55 11.54 to 11.66
John Hancock Financial Opportunities Fund 36.86 36.72 to 37.15
John Hancock Hedged Equity & Income Fund 11.06 11.02 to 11.09
John Hancock Preferred Income Fund III 14.58 14.53 to 14.66
John Hancock Premium Dividend Fund 12.94 12.91 to 12.99
John Hancock Tax Advantaged Dividend Income Fund 24.23 24.09 to 24.30
Johnson & Johnson 227.75 224.51 to 228.57
Johnson Controls International plc 116.74 115.55 to 117.65
Jones Lang LaSalle Incorporated 356.37 353.85 to 362.90
K12 Inc 82.69 82.69 to 97.27
Kayne Anderson MLP/Midstream Investment Company 13.01 12.82 to 13.01
KB Financial Group Inc 96.81 95.93 to 97.94
Kennametal Inc. 34.29 34.04 to 34.66
Kenon Holdings Ltd. 72.00 71.00 to 73.20
KeyCorp 21.31 21.09 to 21.47
Keysight Technologies Inc. 221.50 216.97 to 221.59
Kimbell Royalty Partners 13.30 13.14 to 13.32
Kinder Morgan, Inc. 30.07 29.37 to 30.31
Kinross Gold Corporation 38.06 37.12 to 38.92
Kirby Corporation 128.13 126.73 to 129.05
KKR Real Estate Finance Trust Inc. 8.40 8.24 to 8.62
KNOT Offshore Partners LP 10.65 10.60 to 11.11
Knowles Corporation 24.32 24.10 to 24.68
Koppers Holdings Inc. 29.24 28.79 to 29.28
Korea Electric Power Corporation 21.65 20.90 to 21.86
Korea Fund, Inc. (The) 46.75 46.31 to 48.70
Kosmos Energy Ltd. 1.51 1.39 to 1.52
KT Corporation 20.72 20.59 to 20.99
L Brands, Inc. 58.56 56.36 to 59.22
Laboratory Corporation of America Holdings 268.04 267.78 to 272.21
Lamb Weston Holdings, Inc. 45.47 44.31 to 45.47
Las Vegas Sands Corp. 61.22 60.50 to 62.70
LATAM Airlines Group S.A. 66.13 65.69 to 67.44
Lazard Global Total Return and Income Fund 18.25 18.24 to 18.33
Lazard Ltd. 52.61 52.02 to 53.56
LCI Industries 147.82 147.15 to 149.73
Lee Enterprises, Incorporated 5.41 5.22 to 5.60
Lehman ABS Corporation 26.04 26.04 to 26.04
Lehman ABS Corporation 28.81 28.80 to 28.90
Lehman ABS Corporation 25.68 25.68 to 25.72
Liberty Oilfield Services Inc. 21.80 21.36 to 22.38
Linde plc 451.50 449.00 to 453.49
Lithium Americas Corp. 6.01 5.85 to 6.44
Live Nation Entertainment, Inc. 147.53 146.59 to 148.36
Lloyds Banking Group Plc 5.81 5.74 to 5.87
LMP Capital and Income Fund Inc. 15.49 15.46 to 15.63
Lockheed Martin Corporation 597.14 583.00 to 599.32
Loews Corporation 102.81 101.84 to 103.19
Loma Negra Compania Industrial Argentina Sociedad Anonima 12.01 11.75 to 12.53
M&T Bank Corporation 216.89 215.37 to 217.90
Macro Bank Inc. 103.91 101.76 to 106.15
MagnaChip Semiconductor Corporation 3.00 2.97 to 3.10
Magnolia Oil & Gas Corporation 25.22 24.77 to 25.25
Main Street Capital Corporation 64.27 64.25 to 65.23
MainStay MacKay DefinedTerm Municipal Opportunitie 15.51 15.24 to 15.58
Manchester United Ltd. 17.82 17.38 to 17.94
Manulife Financial Corp 37.72 36.99 to 37.85
Marsh & McLennan Companies, Inc. 182.70 181.83 to 185.24
Martin Marietta Materials, Inc. 650.23 639.16 to 651.61
MasTec, Inc. 244.75 243.16 to 250.10
Matador Resources Company 43.96 43.16 to 44.39
Matson, Inc. 158.96 158.62 to 161.76
MaxLinear, Inc 19.14 18.85 to 19.65
McDonald's Corporation 312.79 311.53 to 316.28
McEwen Mining Inc. 29.05 27.92 to 29.85
Medtronic plc 100.79 100.26 to 101.25
Mesa Royalty Trust 5.02 4.86 to 5.03
Methode Electronics, Inc. 7.95 7.90 to 8.35
Metropolitan Bank Holding Corp. 89.19 87.78 to 90.35
Mexico Equity and Income Fund, Inc. (The) 13.70 13.30 to 13.70
Mexico Fund, Inc. (The) 21.97 21.81 to 22.06
MFA Financial, Inc. 9.99 9.96 to 10.07
MFS Municipal Income Trust 5.50 5.46 to 5.51
Mizuho Financial Group, Inc. 8.63 8.56 to 8.65
Modine Manufacturing Company 146.90 139.25 to 147.48
Molson Coors Brewing Company 49.90 49.90 to 50.30
Monmouth Real Estate Investment Corporation 11.40 11.34 to 11.60
Moog Inc. 295.00 295.00 to 297.60
Morgan Stanley China A Share Fund Inc. 18.58 18.45 to 18.69
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.64 7.61 to 7.65
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.93 5.85 to 5.94
Mosaic Company (The) 28.14 27.78 to 29.07
Motorola Solutions, Inc. 405.08 401.11 to 410.00
MPLX LP 55.75 55.52 to 56.13
MSCI Inc 614.87 575.79 to 621.38
Mueller Industries, Inc. 134.51 132.32 to 135.66
Mueller Water Products Inc 26.71 26.35 to 26.86
Nabors Industries Ltd. 66.07 65.36 to 68.52
NACCO Industries, Inc. 47.75 46.55 to 48.53
National Fuel Gas Company 83.09 82.12 to 83.37
National Grid Transco, PLC 84.68 83.92 to 84.89
National Oilwell Varco, Inc. 18.38 18.18 to 19.12
National Presto Industries, Inc. 122.11 121.54 to 125.90
National Steel Company 2.12 2.10 to 2.20
Navigator Holdings Ltd. 18.35 18.27 to 18.70
Navios Maritime Partners LP 59.65 58.84 to 60.07
New Germany Fund, Inc. (The) 12.03 11.96 to 12.09
New Oriental Education & Technology Group, Inc. 58.95 57.42 to 63.78
New York Times Company (The) 72.57 72.45 to 73.44
NewJersey Resources Corporation 48.70 48.50 to 49.12
Newmont Mining Corporation 131.94 127.32 to 132.40
Nexa Resources S.A. 14.12 13.71 to 14.61
NextEra Energy, Inc. 87.58 86.64 to 88.62
NGL ENERGY PARTNERS LP 11.20 11.11 to 11.50
Nine Energy Service, Inc. 0.57 0.54 to 0.66
NiSource, Inc 44.33 44.22 to 44.67
NL Industries, Inc. 6.30 5.97 to 6.30
Noah Holdings Ltd. 11.45 11.43 to 11.79
Noble Corporation 34.62 34.00 to 35.92
Nokia Corporation 6.82 6.60 to 7.00
Nomad Foods Limited 12.28 12.28 to 12.62
Nordic American Tankers Limited 4.19 4.10 to 4.22
North European Oil Royality Trust 8.93 8.74 to 9.06
Northrop Grumman Corporation 689.53 664.00 to 690.74
Novartis AG 147.87 146.84 to 149.39
NOW Inc. 14.88 14.58 to 15.20
NRG Energy, Inc. 155.11 153.00 to 157.50
Nutrien Ltd. 71.60 70.86 to 72.36
Nuveen AMT-Free Municipal Credit Income Fund 12.78 12.67 to 12.78
Nuveen AMT-Free Municipal Value Fund 9.12 9.09 to 9.12
Nuveen AMT-Free Municipal Value Fund 14.44 14.33 to 14.51
Nuveen Arizona Quality Municipal Income Fund 12.01 12.00 to 12.05
Nuveen California Municipal Value Fund, Inc. 9.48 9.44 to 9.55
Nuveen Core Equity Alpha Fund 16.14 15.88 to 16.22
Nuveen Credit Strategies Income Fund 5.13 5.10 to 5.13
Nuveen Global High Income Fund 12.86 12.82 to 12.91
Nuveen Insured California Select Tax-Free Income Portfolio 13.29 13.24 to 13.30
Nuveen Insured New York Select Tax-Free Income Portfolio 12.14 12.07 to 12.16
Nuveen Massachusetts Municipal Income Fund 11.72 11.64 to 11.72
Nuveen Minnesota Quality Municipal Income Fund 11.96 11.80 to 11.96
Nuveen Missouri Quality Municipal Income Fund 11.90 11.30 to 11.90
Nuveen Mortgage Opportunity Term Fund 18.50 18.46 to 18.54
Nuveen New York Quality Municipal Income Fund 11.40 11.31 to 11.43
Nuveen Preferred & Income Opportunities Fund 8.14 8.12 to 8.15
Nuveen S&P 500 Buy-Write Income Fund 14.76 14.63 to 14.79
Nuveen Select Maturities Municipal Fund 9.37 9.30 to 9.41
nVent Electric plc 114.15 111.55 to 115.21
Occidental Petroleum Corporation 44.83 44.39 to 45.18
Oceaneering International, Inc. 29.67 29.03 to 31.60
OGE Energy Corp 43.51 43.39 to 44.05
Oil States International, Inc. 8.39 8.24 to 8.69
Oil-Dri Corporation Of America 57.48 57.35 to 57.79
ONEOK, Inc. 79.26 77.50 to 79.90
Ooma, Inc. 12.08 11.96 to 12.31
Orchid Island Capital, Inc. 8.32 8.28 to 8.40
Orion Engineered Carbons S.A 6.30 6.24 to 6.47
Orion Group Holdings, Inc. 12.05 11.73 to 12.38
Ormat Technologies, Inc. 127.98 125.02 to 128.53
Osisko Gold Royalties Ltd 46.82 46.00 to 47.34
Owens & Minor, Inc. 2.80 2.69 to 2.82
PagSeguro Digital Ltd. 11.97 11.60 to 12.00
Pampa Energia S.A. 88.61 87.01 to 90.27
PBF Energy Inc. 32.90 31.91 to 33.65
Pembina Pipeline Corp. 41.67 41.05 to 41.82
PennyMac Mortgage Investment Trust 13.48 13.44 to 13.64
Penumbra, Inc. 359.03 359.03 to 361.05
Performance Food Group Company 97.38 96.58 to 98.11
Permian Basin Royalty Trust 18.91 18.55 to 19.02
PermRock Royalty Trust 3.44 3.34 to 3.49
Petroleo Brasileiro S.A.- Petrobras 15.38 15.07 to 15.40
Petroleo Brasileiro S.A.- Petrobras 14.40 14.06 to 14.42
Pfizer, Inc. 25.87 25.76 to 26.44
PGIM Global Short Duration High Yield Fund, Inc. 12.89 12.84 to 12.92
PGIM Short Duration High Yield Fund, Inc. 14.69 14.65 to 14.72
Philip Morris International Inc 178.59 177.38 to 181.00
Phillips 66 142.08 139.36 to 142.36
PIMCO California Municipal Income Fund 8.92 8.90 to 8.92
PIMCO Dynamic Income Fund 18.20 18.19 to 18.22
Pimco Global Stocksplus & Income Fund 9.25 9.14 to 9.25
Pimco High Income Fund 4.95 4.94 to 4.95
Pimco Municipal Income Fund II 7.64 7.59 to 7.67
Pinnacle West Capital Corporation 93.68 93.52 to 95.00
Plains All American Pipeline, L.P. 19.74 19.31 to 19.81
Plains Group Holdings, L.P. 20.86 20.55 to 20.96
PLDT Inc. 22.63 22.58 to 23.12
PNC Financial Services Group, Inc. (The) 221.39 219.40 to 224.21
Portland General Electric Company 49.93 49.80 to 50.61
POSCO 64.71 64.13 to 65.49
PPG Industries, Inc. 113.96 112.07 to 116.18
PPL Corporation 36.70 36.60 to 37.01
PPlus Trust 23.50 23.50 to 24.17
Precision Drilling Corporation 78.86 77.77 to 79.68
ProAssurance Corporation 24.19 24.18 to 24.23
Procter & Gamble Company (The) 147.33 146.79 to 148.71
Progressive Corporation (The) 212.74 203.97 to 215.25
ProPetro Holding Corp. 10.66 10.15 to 11.01
Provident Financial Services, Inc 22.22 21.24 to 22.46
Prudential Financial, Inc. 25.24 25.19 to 25.30
Prudential Financial, Inc. 24.29 24.26 to 24.36
Prudential Public Limited Company 33.14 32.92 to 33.33
Public Service Enterprise Group Incorporated 81.45 80.13 to 81.90
Pure Storage, Inc. 74.29 73.81 to 75.90
Putnam Municipal Opportunities Trust 10.62 10.51 to 10.66
Quanta Services, Inc. 481.27 472.16 to 487.00
Qwest Corporation 18.98 18.84 to 19.03
Qwest Corporation 19.15 19.08 to 19.19
Range Resources Corporation 36.74 35.48 to 36.79
Ranger Energy Services, Inc. 15.15 14.94 to 15.58
Rayonier Advanced Materials Inc. 8.53 8.34 to 8.55
Redwood Trust, Inc. 5.87 5.83 to 5.98
Regal Beloit Corporation 508.95 498.02 to 512.82
Reinsurance Group of America, Incorporated 25.14 25.08 to 25.15
Reliance Steel & Aluminum Co. 325.86 323.93 to 329.49
RenaissanceRe Holdings Ltd. 275.40 273.92 to 279.00
Republic Services, Inc. 217.58 215.38 to 218.94
ResMed Inc. 257.72 254.44 to 258.46
Rio Tinto Plc 93.36 92.13 to 93.50
Ritchie Bros. Auctioneers Incorporated 116.06 114.71 to 117.30
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.67 14.57 to 14.73
RiverNorth Opportunities Fund, Inc. 12.00 11.93 to 12.03
Rollins, Inc. 62.82 62.51 to 63.31
Royal Caribbean Cruises Ltd. 292.14 289.76 to 303.00
Royce Global Value Trust, Inc. 14.09 13.99 to 14.11
Royce Value Trust, Inc. 17.46 17.44 to 17.71
RPC, Inc. 6.35 6.25 to 6.64
RPT Realty 16.76 16.60 to 17.22
Sabine Royalty Trust 71.37 69.80 to 71.38
Safe Bulkers, Inc 5.45 5.38 to 5.54
San Juan Basin Royalty Trust 6.09 6.05 to 6.17
SandRidge Energy, Inc. 15.50 15.29 to 15.85
SAP SE 236.23 233.67 to 236.84
Sasol Ltd. 7.41 7.22 to 7.45
Schlumberger N.V. 48.82 48.47 to 50.91
Schneider National, Inc. 30.21 29.91 to 30.98
Scorpio Tankers Inc. 62.50 60.38 to 62.52
Sea Limited 126.55 125.54 to 130.19
Seabridge Gold, Inc. 34.64 33.35 to 34.91
SEACOR Marine Holdings Inc. 6.44 6.34 to 6.73
Seadrill Limited 37.26 36.66 to 39.40
Sealed Air Corporation 41.90 41.85 to 41.99
Shinhan Financial Group Co Ltd 58.91 58.21 to 59.59
Ship Finance International Limited 8.77 8.40 to 8.77
Shutterstock, Inc. 19.43 19.25 to 20.00
Signet Jewelers Limited 91.71 89.92 to 92.10
SK Telecom Co., Ltd. 27.19 27.00 to 27.80
SM Energy Company 19.18 18.80 to 19.72
Smith & Nephew SNATS, Inc. 33.86 33.58 to 34.02
Snap Inc. 7.68 7.48 to 7.81
Snap-On Incorporated 370.07 366.27 to 374.26
Sociedad Quimica y Minera S.A. 83.57 81.23 to 85.07
Source Capital, Inc. 48.35 47.86 to 48.49
Southern Company (The) 88.33 88.15 to 89.24
Southern Company (The) 22.22 22.15 to 22.27
Southern Copper Corporation 198.18 190.25 to 201.45
Spire Inc. 83.98 83.56 to 85.26
Sprint Corporation 14.93 14.93 to 15.39
Standard Motor Products, Inc. 39.52 39.01 to 40.12
Stanley Black & Decker, Inc. 28.62 28.56 to 28.68
Stantec Inc 100.53 98.24 to 100.86
Star Group, L.P. 12.68 12.58 to 12.79
Stepan Company 56.12 55.45 to 56.56
Stewart Information Services Corporation 67.47 66.83 to 68.25
Stifel Financial Corporation 20.78 20.67 to 20.87
STMicroelectronics N.V. 30.34 29.42 to 31.20
Stone Harbor Emerging Markets Income Fund 5.00 4.95 to 5.00
Stoneridge, Inc. 6.74 6.68 to 7.00
STRATS Trust 9.85 9.85 to 9.85
STRATS Trust 24.92 24.92 to 25.03
STRATS Trust 23.22 23.22 to 23.43
Suburban Propane Partners, L.P. 20.12 20.03 to 20.43
Sumitomo Mitsui Financial Group Inc 20.95 20.82 to 20.99
Sun Life Financial Inc. 63.05 62.61 to 63.27
Suncor Energy Inc. 53.00 52.05 to 53.19
Sunoco LP 58.44 58.01 to 59.12
SunTrust Banks, Inc. 8.97 8.35 to 9.25
Suzano Papel e Celulose S.A. 9.89 9.78 to 9.98
Synnex Corporation 159.03 157.46 to 161.64
Synovus Financial Corp. 50.05 49.92 to 51.79
Synthetic Fixed-Income Securities, Inc. 24.46 24.46 to 24.90
Synthetic Fixed-Income Securities, Inc. 24.75 24.72 to 25.28
Synthetic Fixed-Income Securities, Inc. 23.35 23.35 to 23.55
Sysco Corporation 83.51 82.91 to 85.33
Taiwan Fund, Inc. (The) 58.52 57.91 to 58.56
Taiwan Semiconductor Manufacturing Company Ltd. 342.27 338.66 to 347.31
Takeda Pharmaceutical Company Limited 16.69 16.63 to 16.76
Tallgrass Energy, LP 1.57 1.50 to 1.60
Talos Energy, Inc. 11.79 11.54 to 11.97
Targa Resources, Inc. 201.13 195.88 to 201.58
Team, Inc. 14.28 14.19 to 14.65
TechnipFMC plc 55.25 54.50 to 56.32
Teck Resources Ltd 56.85 55.88 to 57.56
Teekay Corporation 10.03 9.79 to 10.11
Teekay Tankers Ltd. 63.33 62.28 to 63.70
Tekla Life Sciences Investors 17.04 16.95 to 17.34
Telecom Argentina Stet - France Telecom S.A. 13.19 12.89 to 13.58
Teledyne Technologies Incorporated 620.31 610.57 to 621.00
Teleflex Incorporated 105.33 103.52 to 106.66
Telefonica Brasil S.A. 14.53 14.29 to 14.58
Telephone and Data Systems, Inc. 42.60 42.30 to 42.63
TELUS Corporation 13.96 13.86 to 14.02
Templeton Dragon Fund, Inc. 12.05 11.98 to 12.16
Templeton Emerging Markets Fund 19.94 19.87 to 20.09
Templeton Emerging Markets Income Fund, Inc. 6.69 6.64 to 6.70
Tenaris S.A. 44.40 44.02 to 44.77
Tencent Music Entertainment Group 17.22 17.18 to 17.77
Tenneco Inc. 27.14 26.60 to 27.30
Tennessee Valley Authority 24.34 24.25 to 24.34
Tennessee Valley Authority 24.52 24.49 to 24.55
Ternium S.A. 43.41 43.09 to 43.99
Tetra Technologies, Inc. 11.38 11.11 to 12.30
Teva Pharmaceutical Industries Limited 33.23 29.60 to 33.97
Texas Pacific Land Trust 354.78 344.47 to 357.18
The AES Corporation 15.19 14.85 to 15.28
The Central and Eastern Europe Fund, Inc. 19.04 18.72 to 19.13
The Charles Schwab Corporation 103.47 102.75 to 103.79
The Gabelli Healthcare & Wellness Trust 9.67 9.60 to 9.69
The GDL Fund 8.62 8.51 to 8.65
The Hanover Insurance Group, Inc. 171.34 169.18 to 173.05
The Travelers Companies, Inc. 282.04 277.99 to 282.74
Thermon Group Holdings, Inc. 43.43 42.74 to 44.76
Tidewater Inc. 60.96 59.57 to 64.88
Timken Company (The) 93.40 92.54 to 94.66
Toro Company (The) 90.01 88.96 to 91.05
Tortoise Power and Energy Infrastructure Fund, Inc 21.06 20.94 to 21.06
Townsquare Media, Inc. 6.39 6.07 to 6.70
TPG RE Finance Trust, Inc. 9.25 9.07 to 9.35
TransAlta Corporation 13.94 13.69 to 14.45
TransCanada Corporation 58.16 57.46 to 58.49
Transocean Ltd. 4.87 4.78 to 5.10
Transportadora De Gas Sa Ord B 32.90 32.24 to 34.10
Tredegar Corporation 8.53 8.46 to 8.78
Treehouse Foods, Inc. 24.67 24.43 to 24.84
Tri Continental Corporation 33.29 33.19 to 33.49
Trinity Industries, Inc. 28.15 27.94 to 28.50
Tronox Limited 6.53 6.35 to 6.69
Turkcell Iletisim Hizmetleri AS 6.61 6.60 to 6.66
Turning Point Brands, Inc. 124.49 120.22 to 124.73
Tutor Perini Corporation 79.38 76.77 to 80.18
Twilio Inc. 135.86 133.97 to 137.64
Two Harbors Investments Corp 13.71 13.48 to 13.82
Tyson Foods, Inc. 64.60 64.33 to 65.96
U.S. Bancorp 55.74 55.32 to 56.45
UBS AG 47.96 47.40 to 48.85
UGI Corporation 40.63 39.57 to 40.78
Ultrapar Participacoes S.A. 4.83 4.74 to 4.86
Under Armour, Inc. 5.98 5.84 to 6.44
Under Armour, Inc. 6.07 5.96 to 6.39
Unifi, Inc. 3.94 3.83 to 3.94
Unifirst Corporation 207.38 205.74 to 210.00
Unilever PLC 66.53 66.15 to 67.13
United Microelectronics Corporation 11.37 11.00 to 12.24
Universal Corporation 55.36 55.13 to 56.19
Unum Group 23.56 23.52 to 23.68
US Foods Holding Corp. 83.79 83.38 to 84.58
VAALCO Energy, Inc. 4.89 4.77 to 4.90
VALE S.A. 16.76 16.42 to 16.88
Valhi, Inc. 14.21 13.96 to 14.73
Valmont Industries, Inc. 444.94 435.16 to 450.36
Valvoline Inc. 32.84 32.69 to 33.32
Verizon Communications Inc. 39.42 39.11 to 39.96
Vermilion Energy Inc. 9.69 9.52 to 9.87
Virtus Global Dividend & Income Fund Inc. 6.46 6.45 to 6.46
Virtus Global Multi-Sector Income Fund 7.88 7.83 to 7.93
Vishay Intertechnology, Inc. 19.26 18.69 to 19.29
Vishay Precision Group, Inc. 44.33 43.25 to 47.60
Vistra Energy Corp. 165.57 161.16 to 166.80
VOC Energy Trust 3.10 3.05 to 3.15
Vonage Holdings Corp. 9.50 8.75 to 9.54
Voya Asia Pacific High Dividend Equity Income Fund 8.25 8.24 to 8.30
Voya Emerging Markets High Income Dividend Equity Fund 7.01 7.01 to 7.07
Voya Infrastructure, Industrials and Materials Fund 13.36 13.30 to 13.40
W&T Offshore, Inc. 2.10 2.07 to 2.17
W.W. Grainger, Inc. 1070.01 1053.56 to 1073.15
Waste Connections, Inc. 169.36 167.25 to 169.49
Waste Management, Inc. 231.60 228.50 to 232.72
Watsco, Inc. 385.14 373.53 to 390.00
Watsco, Inc. 375.68 374.53 to 375.81
Webster Financial Corporation 64.53 63.97 to 65.35
WEC Energy Group, Inc. 110.04 109.74 to 110.87
Weis Markets, Inc. 68.80 68.29 to 70.10
Wells Fargo Global Dividend Opportunity Fund 6.05 6.04 to 6.08
WESCO International, Inc. 291.30 286.27 to 293.19
Western Alliance Bancorporation 88.68 88.01 to 90.24
Western Asset Emerging Markets Debt Fund Inc 10.95 10.81 to 10.95
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.64 11.57 to 11.71
Western Asset High Yield Defined Opportunity Fund Inc. 11.17 11.13 to 11.18
Western Asset Intermediate Muni Fund Inc 7.81 7.78 to 7.81
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.50 16.43 to 16.53
Western Asset Investment Grade Income Fund Inc. 12.60 12.54 to 12.64
Western Asset Managed Municipals Fund, Inc. 10.52 10.45 to 10.52
Westlake Chemical Partners LP 21.41 21.03 to 21.47
Wheaton Precious Metals Corp. 156.30 150.07 to 156.36
WideOpenWest, Inc. 5.20 5.20 to 5.22
Williams Companies, Inc. (The) 66.92 65.57 to 67.01
Woori Bank 62.99 62.59 to 64.30
Worthington Industries, Inc. 53.82 52.67 to 54.60
Yirendai Ltd. 4.25 4.01 to 4.35
YPF Sociedad Anonima 38.60 37.89 to 38.90
Yum China Holdings, Inc. 49.95 49.94 to 51.38
Back to top | Use Dark Theme