Company | Close | Range |
Aceto Corporation
| 1.25 | 1.25 to 1.30 |
ACM Research, Inc.
| 18.55 | 18.51 to 19.26 |
AdvisorShares Sabretooth ETF
| 50.16 | 50.04 to 53.56 |
AdvisorShares Vice ETF
| 32.38 | 32.34 to 34.04 |
Akoustis Technologies, Inc.
| 0.05 | 0.05 to 0.06 |
Amalgamated Bank
| 32.84 | 32.78 to 33.75 |
Amerco
| 72.86 | 72.71 to 74.84 |
AmeriServ Financial Inc.
| 2.71 | 2.71 to 2.78 |
Ames National Corporation
| 16.78 | 16.75 to 17.06 |
Apyx Medical Corporation
| 1.19 | 1.19 to 1.23 |
Arch Capital Group Ltd.
| 96.02 | 95.86 to 99.34 |
Ark Restaurants Corp.
| 10.47 | 10.47 to 10.70 |
AstroNova, Inc.
| 12.28 | 12.28 to 12.84 |
Atlantic American Corporation
| 1.63 | 1.63 to 1.68 |
Aurora Mobile Limited
| 5.70 | 5.70 to 6.57 |
Baidu, Inc.
| 90.02 | 89.84 to 91.09 |
Bank7 Corp.
| 41.37 | 41.37 to 42.90 |
Barrick Gold Corporation
| 19.05 | 19.04 to 19.54 |
Bionano Genomics, Inc.
| 0.28 | 0.28 to 0.30 |
BioXcel Therapeutics, Inc.
| 0.64 | 0.64 to 0.69 |
Black Ridge Acquisition Corp.
| 11.31 | 11.31 to 11.49 |
Bridgewater Bancshares, Inc.
| 14.30 | 14.27 to 14.74 |
Caesars Entertainment Corporation
| 39.22 | 39.18 to 41.01 |
Calamos Convertible Opportunities and Income Fund
| 11.34 | 11.33 to 11.51 |
Carver Bancorp, Inc.
| 1.69 | 1.69 to 1.73 |
Cerus Corporation
| 1.52 | 1.52 to 1.61 |
Check Point Software Technologies Ltd.
| 170.50 | 170.41 to 174.39 |
Chemung Financial Corp
| 47.31 | 47.31 to 48.35 |
CIM Commercial Trust Corporation
| 0.36 | 0.36 to 0.49 |
Citizens & Northern Corp
| 18.75 | 18.75 to 18.99 |
Citizens Community Bancorp, Inc.
| 14.03 | 14.00 to 14.20 |
Colliers International Group Inc.
| 151.94 | 151.60 to 155.37 |
Colony Bankcorp, Inc.
| 15.03 | 15.00 to 15.40 |
Comcast Corporation
| 43.56 | 43.49 to 44.68 |
comScore, Inc.
| 5.41 | 5.40 to 5.62 |
Cracker Barrel Old Country Store, Inc.
| 46.98 | 46.92 to 48.75 |
Credit Acceptance Corporation
| 417.33 | 416.82 to 438.73 |
Credit Suisse AG
| 64.41 | 64.29 to 65.85 |
Cresud S.A.C.I.F. y A.
| 9.01 | 9.00 to 9.77 |
Digital Turbine, Inc.
| 3.16 | 3.16 to 3.28 |
Dime Community Bancshares, Inc.
| 29.80 | 29.73 to 30.75 |
Enanta Pharmaceuticals, Inc.
| 10.95 | 10.93 to 11.39 |
Energy Focus, Inc.
| 1.26 | 1.26 to 1.34 |
Entera Bio Ltd.
| 1.80 | 1.80 to 1.88 |
Equinix, Inc.
| 888.30 | 887.28 to 916.31 |
Equity Bancshares, Inc.
| 42.39 | 42.35 to 43.00 |
ESSA Pharma Inc.
| 1.40 | 1.40 to 1.60 |
EuroDry Ltd.
| 16.95 | 16.95 to 17.70 |
Everspin Technologies, Inc.
| 5.87 | 5.87 to 6.19 |
Evoke Pharma, Inc.
| 5.80 | 5.80 to 6.20 |
Exela Technologies, Inc.
| 1.89 | 1.89 to 1.93 |
Fifth Third Bancorp
| 43.14 | 43.06 to 44.12 |
First Bank
| 14.00 | 13.98 to 14.34 |
First Financial Northwest, Inc.
| 22.26 | 22.25 to 22.61 |
First Internet Bancorp
| 34.68 | 34.62 to 35.49 |
First Northwest Bancorp
| 9.90 | 9.90 to 10.31 |
First Savings Financial Group, Inc.
| 26.90 | 26.85 to 27.50 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 37.08 | 37.08 to 37.51 |
First Trust Dow Jones International Internet ETF
| 27.92 | 27.92 to 29.43 |
First Trust Global Tactical Commodity Strategy Fund
| 23.37 | 23.36 to 23.67 |
First Trust Nasdaq Bank ETF
| 30.41 | 30.41 to 30.84 |
First Trust NASDAQ Global Auto Index Fund
| 56.67 | 56.67 to 57.36 |
First Trust Nasdaq Oil & Gas ETF
| 28.81 | 28.79 to 29.41 |
FlexShares Real Assets Allocation Index Fund
| 31.47 | 31.47 to 31.85 |
Flexsteel Industries, Inc.
| 56.24 | 56.22 to 58.54 |
Flushing Financial Corporation
| 15.38 | 15.35 to 15.87 |
Funko, Inc.
| 11.30 | 11.28 to 11.97 |
GDS Holdings Limited
| 20.84 | 20.82 to 21.66 |
Genetic Technologies Ltd
| 0.77 | 0.77 to 0.79 |
G-III Apparel Group, LTD.
| 30.00 | 29.95 to 30.70 |
Gladstone Investment Corporation
| 13.49 | 13.49 to 13.80 |
Global X SuperDividend REIT ETF
| 21.22 | 21.17 to 21.61 |
GlycoMimetics, Inc.
| 0.38 | 0.38 to 0.42 |
Golar LNG Limited
| 35.93 | 35.89 to 37.14 |
Good Times Restaurants Inc.
| 2.70 | 2.70 to 2.82 |
Gossamer Bio, Inc.
| 0.87 | 0.87 to 0.90 |
Greenland Acquisition Corporation
| 0.14 | 0.14 to 0.15 |
Greenpro Capital Corp.
| 0.88 | 0.88 to 0.92 |
Gritstone Oncology, Inc.
| 0.03 | 0.03 to 0.04 |
H&E Equipment Services, Inc.
| 51.90 | 51.78 to 53.28 |
Home BancShares, Inc.
| 27.16 | 27.12 to 27.58 |
Horizon Technology Finance Corporation
| 9.44 | 9.42 to 9.77 |
Hoth Therapeutics, Inc.
| 0.86 | 0.86 to 0.91 |
Hudson Global, Inc.
| 15.05 | 15.05 to 15.34 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 101.71 | 101.71 to 103.12 |
Invesco DWA Energy Momentum ETF
| 43.62 | 43.61 to 44.36 |
Invesco DWA Utilities Momentum ETF
| 39.22 | 39.22 to 39.88 |
Invesco High Yield Equity Dividend Achievers ETF
| 21.46 | 21.43 to 21.73 |
Invesco KBW High Dividend Yield Financial ETF
| 14.67 | 14.64 to 14.87 |
Invesco KBW Premium Yield Equity REIT ETF
| 19.66 | 19.64 to 20.12 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.53 | 13.51 to 13.73 |
Invesco S&P SmallCap Energy ETF
| 47.37 | 47.29 to 48.50 |
iRadimed Corporation
| 48.30 | 48.23 to 50.13 |
iShares 20+ Year Treasury Bond ETF
| 90.84 | 90.80 to 92.52 |
iShares Commodities Select Strategy ETF
| 26.01 | 26.01 to 26.41 |
iShares Global Infrastructure ETF
| 53.03 | 53.02 to 54.04 |
iShares MSCI Brazil Small-Cap ETF
| 11.39 | 11.39 to 11.69 |
iShares MSCI Global Gold Miners ETF
| 32.50 | 32.50 to 33.29 |
iShares Select Dividend ETF
| 133.52 | 133.44 to 135.55 |
Lantheus Holdings, Inc.
| 107.98 | 107.76 to 110.64 |
Legg Mason Low Volatility High Dividend ETF
| 39.62 | 39.62 to 40.08 |
Marathon Patent Group, Inc.
| 16.11 | 16.10 to 17.37 |
MGE Energy Inc.
| 88.55 | 88.38 to 91.47 |
MGP Ingredients, Inc.
| 45.52 | 45.48 to 49.90 |
Millicom International Cellular S.A.
| 26.81 | 26.78 to 27.61 |
MIND C.T.I. Ltd.
| 1.96 | 1.96 to 1.98 |
My Size, Inc.
| 1.48 | 1.48 to 1.56 |
Navient Corporation
| 19.78 | 19.76 to 20.14 |
Navient Corporation
| 13.99 | 13.96 to 14.43 |
NetEase, Inc.
| 79.12 | 79.10 to 80.34 |
Northrim BanCorp Inc
| 65.03 | 64.90 to 66.25 |
Office Properties Income Trust
| 1.50 | 1.50 to 1.59 |
Old National Bancorp
| 19.12 | 19.09 to 19.64 |
Oramed Pharmaceuticals Inc.
| 2.32 | 2.32 to 2.39 |
Otter Tail Corporation
| 78.09 | 77.95 to 79.19 |
Pangaea Logistics Solutions Ltd.
| 6.18 | 6.17 to 6.43 |
PAVmed Inc.
| 1.03 | 1.03 to 1.08 |
PennantPark Investment Corporation
| 6.86 | 6.86 to 6.97 |
Peoples Bancorp of North Carolina, Inc.
| 25.65 | 25.65 to 26.22 |
Pinnacle Financial Partners, Inc.
| 104.64 | 104.46 to 106.46 |
Plumas Bancorp
| 41.15 | 41.09 to 42.18 |
Precipio, Inc.
| 6.30 | 6.30 to 6.41 |
ProShares UltraShort Nasdaq Biotechnology
| 15.54 | 15.54 to 15.82 |
QCR Holdings, Inc.
| 78.37 | 78.19 to 80.39 |
Rapid7, Inc.
| 39.95 | 39.91 to 40.77 |
RGC Resources Inc.
| 20.34 | 20.31 to 20.78 |
Sandy Spring Bancorp, Inc.
| 33.35 | 33.33 to 34.27 |
SBA Communications Corporation
| 225.59 | 225.21 to 231.37 |
SemiLEDS Corporation
| 1.10 | 1.10 to 1.14 |
SenesTech, Inc.
| 2.59 | 2.59 to 2.86 |
SLM Corporation
| 21.70 | 21.66 to 22.21 |
StealthGas, Inc.
| 5.67 | 5.66 to 5.80 |
Steven Madden, Ltd.
| 44.75 | 44.69 to 45.44 |
Stratus Properties Inc.
| 22.10 | 22.10 to 22.38 |
Tenable Holdings, Inc.
| 38.78 | 38.72 to 40.28 |
Texas Roadhouse, Inc.
| 187.52 | 187.21 to 192.51 |
The Carlyle Group L.P.
| 49.92 | 49.89 to 51.19 |
The First Bancshares, Inc.
| 33.15 | 33.07 to 33.81 |
Titan Machinery Inc.
| 13.72 | 13.71 to 14.27 |
Tonix Pharmaceuticals Holding Corp.
| 0.14 | 0.14 to 0.15 |
TORM plc
| 25.75 | 25.71 to 26.42 |
Trustmark Corporation
| 34.21 | 34.13 to 35.23 |
Union Bankshares, Inc.
| 28.20 | 28.20 to 29.04 |
United Fire Group, Inc
| 19.49 | 19.46 to 19.83 |
United States Lime & Minerals, Inc.
| 108.46 | 108.22 to 114.36 |
United-Guardian, Inc.
| 12.81 | 12.78 to 13.20 |
Urban One, Inc.
| 1.32 | 1.32 to 1.37 |
Urban Outfitters, Inc.
| 35.69 | 35.66 to 36.54 |
Vanguard Long-Term Corporate Bond ETF
| 76.36 | 76.31 to 77.46 |
Vanguard Long-Treasury ETF
| 57.16 | 57.12 to 58.14 |
Vanguard Mortgage-Backed Securities ETF
| 45.51 | 45.49 to 45.97 |
Verra Mobility Corporation
| 23.12 | 23.11 to 25.42 |
Vertex Energy, Inc
| 0.05 | 0.05 to 0.09 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 63.75 | 63.75 to 64.63 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 66.66 | 66.64 to 67.46 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 57.99 | 57.90 to 58.74 |
Village Farms International, Inc.
| 0.86 | 0.86 to 0.90 |
vTv Therapeutics Inc.
| 14.03 | 14.03 to 14.34 |
Washington Federal, Inc.
| 33.57 | 33.54 to 34.33 |
Weibo Corporation
| 8.96 | 8.94 to 9.12 |
Willamette Valley Vineyards, Inc.
| 3.55 | 3.55 to 3.95 |
Wintrust Financial Corporation
| 114.39 | 114.18 to 117.12 |
Woodward, Inc.
| 161.32 | 161.15 to 164.82 |
Xcel Energy Inc.
| 66.69 | 66.60 to 68.36 |
Xunlei Limited
| 1.91 | 1.91 to 2.09 |
Yatra Online, Inc.
| 1.35 | 1.35 to 1.37 |
Zions Bancorporation N.A.
| 51.44 | 51.40 to 52.94 |
Zumiez Inc.
| 19.55 | 19.51 to 20.79 |
Abercrombie & Fitch Company
| 131.26 | 131.09 to 133.98 |
Aberdeen Global Premier Properties Fund
| 4.16 | 4.16 to 4.36 |
Adams Natural Resources Fund, Inc.
| 23.53 | 23.51 to 23.82 |
Advanced Drainage Systems, Inc.
| 149.64 | 149.57 to 152.80 |
Aegon NV
| 6.32 | 6.32 to 6.42 |
Agnico Eagle Mines Limited
| 85.80 | 85.77 to 87.47 |
Agree Realty Corporation
| 73.93 | 73.92 to 75.41 |
Alamos Gold Inc.
| 20.11 | 20.11 to 20.60 |
Allstate Corporation (The)
| 184.15 | 183.75 to 187.53 |
Altria Group
| 53.87 | 53.74 to 54.60 |
America Movil, S.A.B. de C.V.
| 15.61 | 15.61 to 15.92 |
American Electric Power Company, Inc.
| 97.25 | 97.07 to 99.23 |
American Financial Group, Inc.
| 127.71 | 127.61 to 130.40 |
American States Water Company
| 81.59 | 81.49 to 83.25 |
American Tower Corporation (REIT)
| 211.26 | 210.92 to 218.92 |
American Water Works
| 136.00 | 135.97 to 138.89 |
Americold Realty Trust
| 25.39 | 25.36 to 25.99 |
AMN Healthcare Services Inc
| 36.90 | 36.88 to 38.48 |
AngloGold Ashanti Limited
| 27.29 | 27.25 to 28.34 |
Anheuser-Busch Inbev SA
| 59.30 | 59.30 to 60.22 |
Annaly Capital Management Inc
| 18.96 | 18.92 to 19.28 |
Apartment Investment and Management Company
| 8.33 | 8.33 to 8.51 |
Apollo Commercial Real Estate Finance
| 8.78 | 8.77 to 9.03 |
Apollo Global Management, LLC
| 141.00 | 140.68 to 144.43 |
Archer-Daniels-Midland Company
| 54.64 | 54.57 to 55.75 |
Associated Banc-Corp
| 23.56 | 23.52 to 24.02 |
Assured Guaranty Ltd.
| 82.56 | 82.50 to 84.53 |
AT&T Inc.
| 22.12 | 22.07 to 22.73 |
AutoZone, Inc.
| 2981.19 | 2980.10 to 3026.92 |
AvalonBay Communities, Inc.
| 216.28 | 216.19 to 223.00 |
Avista Corporation
| 36.70 | 36.67 to 37.66 |
Banco De Chile
| 23.10 | 23.08 to 23.45 |
BanColombia S.A.
| 31.66 | 31.66 to 32.45 |
Bank Of Montreal
| 90.76 | 90.58 to 92.07 |
Black Hills Corporation
| 57.92 | 57.84 to 59.65 |
BlackRock Energy and Resources Trust
| 12.91 | 12.88 to 13.08 |
Blackrock Global
| 11.15 | 11.13 to 11.37 |
Blackrock Municipal Income Quality Trust
| 11.39 | 11.38 to 11.60 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.59 | 10.58 to 10.70 |
BlackRock Virginia Municipal Bond Trust
| 11.04 | 11.03 to 11.23 |
BP p.l.c.
| 29.23 | 29.19 to 29.70 |
BRF S.A.
| 4.41 | 4.40 to 4.53 |
Bright Scholar Education Holdings Limited
| 1.94 | 1.94 to 1.99 |
Bristol-Myers Squibb Company
| 54.32 | 54.20 to 55.90 |
Brown Forman Corporation
| 42.89 | 42.88 to 44.15 |
Brown Forman Corporation
| 43.59 | 43.57 to 44.70 |
Buenaventura Mining Company Inc.
| 12.64 | 12.61 to 13.21 |
Bunge Limited
| 82.62 | 82.45 to 84.77 |
Burlington Stores, Inc.
| 242.70 | 242.70 to 250.71 |
CABCO Series 2004-101 Trust
| 19.91 | 19.91 to 20.30 |
Cadence Bancorporation
| 33.06 | 33.03 to 33.81 |
Caleres, Inc.
| 29.41 | 29.34 to 30.10 |
California Water Service Group Holding
| 50.14 | 50.11 to 51.89 |
Canadian Natural Resources Limited
| 33.88 | 33.80 to 34.57 |
CBRE Clarion Global Real Estate Income Fund
| 5.62 | 5.62 to 5.79 |
CBRE Group, Inc.
| 130.18 | 130.08 to 132.71 |
CenterPoint Energy, Inc.
| 28.58 | 28.57 to 29.68 |
Chemed Corp.
| 531.68 | 531.68 to 546.54 |
Cherry Hill Mortgage Investment Corporation
| 3.26 | 3.26 to 3.40 |
China Yuchai International Limited
| 11.35 | 11.35 to 11.68 |
Chubb Limited
| 277.41 | 277.00 to 284.34 |
Citizens Financial Group, Inc.
| 41.82 | 41.81 to 42.94 |
Clearway Energy, Inc.
| 27.61 | 27.55 to 28.67 |
CNX Resources Corporation
| 109.31 | 109.12 to 112.38 |
Coca Cola Femsa S.A.B. de C.V.
| 81.33 | 81.33 to 83.61 |
Cohen & Steers Quality Income Realty Fund Inc
| 13.22 | 13.22 to 13.57 |
Cohen & Steers REIT and Preferred and Income Fund,
| 22.71 | 22.69 to 23.21 |
Cohen & Steers Total Return Realty Fund, Inc.
| 12.71 | 12.70 to 12.92 |
Comp En De Mn Cemig ADS
| 1.90 | 1.90 to 1.95 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 15.23 | 15.23 to 15.86 |
Companhia Paranaense de Energia (COPEL)
| 6.46 | 6.45 to 6.69 |
Corporacion America Airports SA
| 18.38 | 18.34 to 19.31 |
Cousins Properties Incorporated
| 29.98 | 29.97 to 30.98 |
Credicorp Ltd.
| 181.76 | 181.76 to 185.00 |
Crown Castle International Corporation
| 106.58 | 106.42 to 108.40 |
CubeSmart
| 47.33 | 47.22 to 48.57 |
Deckers Outdoor Corporation
| 158.12 | 158.00 to 162.80 |
Deutsche Bank AG
| 17.05 | 17.05 to 17.26 |
Diageo plc
| 124.21 | 124.17 to 125.90 |
Dominion Energy, Inc.
| 58.99 | 58.94 to 61.97 |
Douglas Emmett, Inc.
| 17.52 | 17.49 to 18.10 |
DRDGOLD Limited
| 11.99 | 11.98 to 12.31 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.67 | 10.66 to 10.80 |
DTE Energy Company
| 121.29 | 121.09 to 124.54 |
Duff & Phelps Utilities Income, Inc.
| 9.31 | 9.31 to 9.55 |
Duke Energy Corporation
| 112.68 | 112.60 to 115.40 |
e.l.f. Beauty, Inc.
| 103.12 | 103.12 to 108.78 |
Eaton Vance Municipal Income Trust
| 10.41 | 10.39 to 10.58 |
Ecopetrol S.A.
| 7.60 | 7.59 to 7.86 |
Edison International
| 81.13 | 81.04 to 82.82 |
Ellington Financial Inc.
| 11.95 | 11.94 to 12.24 |
Ellington Residential Mortgage REIT
| 6.44 | 6.43 to 6.56 |
Empire State Realty Trust, Inc.
| 10.49 | 10.47 to 10.75 |
Employers Holdings Inc
| 47.81 | 47.71 to 49.04 |
Entergy Arkansas, LLC
| 22.32 | 22.27 to 22.61 |
Entergy Mississippi, LLC
| 22.47 | 22.46 to 22.74 |
Equinor ASA
| 23.28 | 23.24 to 23.91 |
Equity Lifestyle Properties, Inc.
| 69.32 | 69.25 to 71.05 |
Essex Property Trust, Inc.
| 276.97 | 276.46 to 284.61 |
Estee Lauder Companies, Inc. (The)
| 66.58 | 66.57 to 68.94 |
Evergy, Inc.
| 59.58 | 59.50 to 60.90 |
Eversource Energy
| 63.67 | 63.58 to 66.24 |
Exelon Corporation
| 38.15 | 38.11 to 39.59 |
Extra Space Storage Inc
| 161.13 | 161.12 to 165.26 |
Exxon Mobil Corporation
| 114.95 | 114.84 to 119.95 |
Federated Premier Municipal Income Fund
| 11.29 | 11.28 to 11.48 |
Fidelity National Financial, Inc.
| 58.80 | 58.68 to 60.50 |
First American Corporation (The)
| 62.78 | 62.65 to 64.33 |
First Majestic Silver Corp.
| 7.18 | 7.17 to 7.53 |
Ford Motor Company
| 10.22 | 10.20 to 10.41 |
Forestar Group Inc
| 31.23 | 31.18 to 32.27 |
Fortuna Silver Mines Inc.
| 4.90 | 4.90 to 5.08 |
Four Corners Property Trust, Inc.
| 27.37 | 27.37 to 27.91 |
Franco-Nevada Corporation
| 131.71 | 131.56 to 133.72 |
Frontline Ltd.
| 19.39 | 19.35 to 19.65 |
GAMCO Natural Resources, Gold & Income Tust
| 5.77 | 5.76 to 5.92 |
Genesco Inc.
| 24.92 | 24.86 to 26.21 |
Genie Energy Ltd.
| 15.45 | 15.42 to 15.86 |
Genworth Financial Inc
| 6.58 | 6.58 to 6.76 |
GlaxoSmithKline PLC
| 36.88 | 36.85 to 37.60 |
Global Net Lease, Inc.
| 7.63 | 7.62 to 7.95 |
Gold Fields Limited
| 16.23 | 16.22 to 16.85 |
Granite Point Mortgage Trust Inc.
| 2.95 | 2.95 to 3.02 |
Granite Real Estate Inc.
| 53.60 | 53.60 to 54.32 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 166.34 | 166.34 to 173.81 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 258.71 | 258.70 to 270.82 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 34.43 | 34.35 to 35.53 |
Harmony Gold Mining Company Limited
| 10.57 | 10.56 to 11.08 |
Healthcare Realty Trust Incorporated
| 16.92 | 16.89 to 17.52 |
Hecla Mining Company
| 6.40 | 6.40 to 6.64 |
Helix Energy Solutions Group, Inc.
| 9.18 | 9.16 to 9.46 |
Hercules Capital, Inc.
| 19.23 | 19.23 to 20.01 |
Houlihan Lokey, Inc.
| 171.31 | 171.01 to 175.73 |
Hudson Pacific Properties, Inc.
| 4.11 | 4.11 to 4.46 |
Hyster-Yale Materials Handling, Inc.
| 62.02 | 61.90 to 64.53 |
Iamgold Corporation
| 5.40 | 5.39 to 5.62 |
IDACORP, Inc.
| 105.85 | 105.75 to 109.47 |
Innovative Industrial Properties, Inc.
| 127.00 | 126.75 to 131.01 |
Inspire Medical Systems, Inc.
| 190.71 | 190.53 to 197.71 |
Installed Building Products, Inc.
| 216.85 | 216.85 to 221.82 |
INVESCO MORTGAGE CAPITAL INC
| 8.06 | 8.05 to 8.17 |
Iron Mountain Incorporated
| 121.16 | 120.99 to 125.25 |
Itau Unibanco Banco Holding SA
| 5.94 | 5.93 to 6.09 |
James Hardie Industries plc.
| 31.27 | 31.25 to 32.00 |
JBG SMITH Properties
| 16.78 | 16.75 to 17.42 |
John Hancock Preferred Income Fund III
| 15.81 | 15.80 to 16.14 |
John Hancock Premium Dividend Fund
| 12.75 | 12.72 to 12.91 |
Jones Lang LaSalle Incorporated
| 265.00 | 264.72 to 273.30 |
KB Home
| 77.96 | 77.93 to 80.41 |
Kilroy Realty Corporation
| 38.89 | 38.85 to 40.87 |
Kimbell Royalty Partners
| 15.99 | 15.98 to 16.18 |
Kinder Morgan, Inc.
| 24.18 | 24.14 to 24.67 |
Kinross Gold Corporation
| 9.98 | 9.97 to 10.23 |
Kohl's Corporation
| 18.10 | 18.10 to 18.69 |
Korea Electric Power Corporation
| 8.29 | 8.29 to 8.39 |
Laboratory Corporation of America Holdings
| 227.10 | 227.08 to 231.51 |
Las Vegas Sands Corp.
| 51.73 | 51.70 to 53.17 |
Lennar Corporation
| 169.66 | 169.32 to 173.69 |
Lincoln National Corporation
| 33.52 | 33.47 to 35.31 |
Lions Gate Entertainment Corporation
| 7.85 | 7.84 to 8.07 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 9.08 | 9.08 to 9.40 |
Lowe's Companies, Inc.
| 261.94 | 261.57 to 266.77 |
LTC Properties, Inc.
| 37.30 | 37.28 to 38.59 |
M&T Bank Corporation
| 192.25 | 191.89 to 196.71 |
Magnolia Oil & Gas Corporation
| 25.00 | 24.98 to 25.78 |
Main Street Capital Corporation
| 50.67 | 50.65 to 51.63 |
Marathon Petroleum Corporation
| 143.13 | 142.84 to 147.48 |
Marcus & Millichap, Inc.
| 37.66 | 37.60 to 38.41 |
Martin Marietta Materials, Inc.
| 580.14 | 580.05 to 596.42 |
McCormick & Company, Incorporated
| 78.50 | 78.50 to 79.57 |
Medical Properties Trust, Inc.
| 4.51 | 4.50 to 4.68 |
Mercury General Corporation
| 65.61 | 65.50 to 68.51 |
Mexico Fund, Inc. (The)
| 13.85 | 13.83 to 14.09 |
MGM Resorts International
| 36.41 | 36.40 to 37.97 |
Mid-America Apartment Communities, Inc.
| 149.17 | 149.03 to 152.59 |
Modine Manufacturing Company
| 111.63 | 111.55 to 119.00 |
Mueller Industries, Inc.
| 81.46 | 81.32 to 83.21 |
MV Oil Trust
| 8.82 | 8.81 to 8.97 |
National Grid Transco, PLC
| 64.26 | 64.16 to 64.95 |
Navios Maritime Partners LP
| 53.43 | 53.31 to 54.31 |
NewJersey Resources Corporation
| 45.23 | 45.15 to 46.06 |
Newpark Resources, Inc.
| 6.52 | 6.51 to 6.74 |
NiSource, Inc
| 34.49 | 34.43 to 35.45 |
Nomad Foods Limited
| 17.63 | 17.59 to 17.85 |
Nomura Holdings Inc ADR
| 5.25 | 5.25 to 5.39 |
Northrop Grumman Corporation
| 506.95 | 506.33 to 513.90 |
NorthWestern Corporation
| 52.79 | 52.69 to 54.06 |
Nuveen AMT-Free Municipal Credit Income Fund
| 12.54 | 12.52 to 12.86 |
Nuveen AMT-Free Quality Municipal Income Fund
| 11.43 | 11.41 to 11.67 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 13.12 | 13.10 to 13.35 |
Nuveen California Municipal Value Fund, Inc.
| 8.98 | 8.98 to 9.07 |
Nuveen Municipal Credit Income Fund
| 12.50 | 12.47 to 12.77 |
Nuveen Municipal High Income Opportunity Fund
| 11.04 | 11.02 to 11.20 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.80 | 11.80 to 12.02 |
Nuveen Real Estate Fund
| 8.71 | 8.71 to 8.98 |
Nuveen Taxable Municipal Income Fund
| 16.16 | 16.14 to 16.40 |
Nuveen Virginia Quality Municipal Income Fund
| 12.88 | 12.86 to 13.12 |
Occidental Petroleum Corporation
| 49.57 | 49.51 to 50.60 |
OGE Energy Corp
| 39.66 | 39.61 to 40.66 |
Old Republic International Corporation
| 34.50 | 34.50 to 35.17 |
Pampa Energia S.A.
| 66.02 | 65.93 to 67.99 |
Paramount Group, Inc.
| 4.81 | 4.81 to 5.08 |
Pembina Pipeline Corp.
| 41.60 | 41.53 to 42.18 |
PennyMac Mortgage Investment Trust
| 13.39 | 13.36 to 13.60 |
Pentair plc.
| 98.47 | 98.25 to 100.26 |
Performance Food Group Company
| 80.86 | 80.70 to 82.02 |
Petroleo Brasileiro S.A.- Petrobras
| 12.02 | 12.01 to 12.41 |
Pfizer, Inc.
| 28.09 | 28.05 to 28.54 |
Phillips 66
| 120.01 | 119.77 to 123.02 |
Physicians Realty Trust
| 21.98 | 21.98 to 22.79 |
Piedmont Office Realty Trust, Inc.
| 9.88 | 9.87 to 10.10 |
PIMCO California Municipal Income Fund
| 9.88 | 9.88 to 10.01 |
Pimco California Municipal Income Fund II
| 5.95 | 5.94 to 6.04 |
PIMCO Municipal Income Fund III
| 7.78 | 7.77 to 7.91 |
PIMCO New York Municipal Income Fund
| 8.01 | 8.01 to 8.11 |
Pimco New York Municipal Income Fund II
| 7.38 | 7.37 to 7.51 |
PIMCO Strategic Income Fund, Inc.
| 7.58 | 7.57 to 7.75 |
PNC Financial Services Group, Inc. (The)
| 187.15 | 187.00 to 191.37 |
Portland General Electric Company
| 46.10 | 46.04 to 47.58 |
Primerica, Inc.
| 274.44 | 273.84 to 281.37 |
Prologis, Inc.
| 113.40 | 113.38 to 115.37 |
Prudential Financial, Inc.
| 121.28 | 121.27 to 124.42 |
Public Service Enterprise Group Incorporated
| 87.31 | 87.23 to 89.55 |
Public Storage
| 323.66 | 322.87 to 330.67 |
PulteGroup, Inc.
| 128.38 | 128.21 to 132.50 |
Putnam Managed Municipal Income Trust
| 6.27 | 6.27 to 6.37 |
Radian Group Inc.
| 31.67 | 31.67 to 34.86 |
Raymond James Financial, Inc.
| 144.29 | 144.12 to 148.74 |
Regions Financial Corporation
| 23.56 | 23.52 to 24.12 |
REX American Resources Corporation
| 44.30 | 44.21 to 45.13 |
Rexford Industrial Realty, Inc.
| 42.55 | 42.50 to 43.57 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 15.84 | 15.83 to 16.08 |
RLJ Lodging Trust
| 8.77 | 8.76 to 8.99 |
Royal Caribbean Cruises Ltd.
| 202.06 | 202.00 to 206.90 |
RPC, Inc.
| 5.64 | 5.63 to 5.81 |
Safehold Inc.
| 20.70 | 20.69 to 21.59 |
Schlumberger N.V.
| 39.76 | 39.69 to 40.39 |
Seabridge Gold, Inc.
| 17.11 | 17.11 to 17.63 |
Select Energy Services, Inc.
| 10.31 | 10.30 to 10.71 |
Sempra Energy
| 81.65 | 81.54 to 83.93 |
ServiceMaster Global Holdings, Inc.
| 10.04 | 10.02 to 10.58 |
Shutterstock, Inc.
| 32.13 | 32.10 to 33.25 |
SL Green Realty Corp
| 74.39 | 74.33 to 77.06 |
Southern Copper Corporation
| 110.10 | 109.93 to 111.88 |
St. Joe Company (The)
| 50.68 | 50.62 to 52.48 |
Stag Industrial, Inc.
| 36.87 | 36.87 to 37.63 |
Standex International Corporation
| 180.08 | 179.87 to 186.42 |
Stellus Capital Investment Corporation
| 13.82 | 13.80 to 14.10 |
Stewart Information Services Corporation
| 67.35 | 67.20 to 68.96 |
Sunlands Online Education Group
| 6.60 | 6.60 to 7.10 |
Synovus Financial Corp.
| 49.39 | 49.28 to 50.79 |
TechnipFMC plc
| 26.28 | 26.22 to 27.01 |
Teck Resources Ltd
| 46.75 | 46.66 to 47.50 |
Telefonica Brasil S.A.
| 8.95 | 8.94 to 9.14 |
Tenneco Inc.
| 21.67 | 21.66 to 22.03 |
Terreno Realty Corporation
| 59.90 | 59.76 to 61.61 |
The AES Corporation
| 14.71 | 14.68 to 16.20 |
Tortoise Energy Independence Fund, Inc.
| 39.14 | 39.09 to 39.91 |
Tortoise Midstream Energy Fund, Inc.
| 49.99 | 49.99 to 50.50 |
Transocean Ltd.
| 4.24 | 4.23 to 4.51 |
TransUnion
| 99.88 | 99.85 to 102.38 |
Trex Company, Inc.
| 70.76 | 70.74 to 72.58 |
U.S. Bancorp
| 47.84 | 47.82 to 48.96 |
UGI Corporation
| 23.46 | 23.43 to 24.12 |
UMH Properties, Inc.
| 18.21 | 18.19 to 18.86 |
United Rentals, Inc.
| 793.47 | 792.92 to 821.49 |
UNITIL Corporation
| 56.32 | 56.20 to 58.41 |
Universal Technical Institute Inc
| 16.55 | 16.52 to 16.98 |
Verizon Communications Inc.
| 41.36 | 41.30 to 42.35 |
VICI Properties Inc.
| 31.44 | 31.38 to 32.44 |
VOC Energy Trust
| 4.93 | 4.92 to 5.19 |
Vulcan Materials Company
| 270.39 | 270.26 to 275.40 |
W.P. Carey Inc.
| 55.12 | 54.99 to 56.61 |
Walker & Dunlop, Inc.
| 107.78 | 107.52 to 111.01 |
Waste Management, Inc.
| 213.99 | 213.78 to 217.33 |
Webster Financial Corporation
| 50.72 | 50.62 to 51.99 |
Welltower Inc.
| 133.27 | 133.15 to 136.67 |
WESCO International, Inc.
| 188.17 | 188.17 to 194.61 |
Western Asset Emerging Markets Debt Fund Inc
| 9.73 | 9.71 to 9.85 |
Wheaton Precious Metals Corp.
| 65.13 | 65.11 to 66.42 |
Williams Companies, Inc. (The)
| 51.56 | 51.50 to 52.84 |
Workiva Inc.
| 79.17 | 79.06 to 81.95 |
X Financial
| 6.55 | 6.55 to 6.63 |
Xylem Inc.
| 119.46 | 119.36 to 122.44 |
ZTO Express (Cayman) Inc.
| 23.09 | 23.07 to 23.48 |