USA Scanner CLOSED NEAR LOW forming stock list

USA Scanner stocks forming CLOSED NEAR LOW

1584 stocks found forming CLOSED NEAR LOW

Company	Close	Range
AAON, Inc.	67.26	67.13 to 69.47
Advanced Micro Devices, Inc.	128.27	128.02 to 134.57
Advaxis, Inc.	0.24	0.24 to 0.29
AdvisorShares Dorsey Wright Micro-Cap ETF	35.33	35.33 to 35.77
AdvisorShares Sabretooth ETF	18.21	18.20 to 19.31
AeroVironment, Inc.	58.19	58.10 to 59.70
Agile Therapeutics, Inc.	0.34	0.34 to 0.37
ALJ Regional Holdings, Inc.	1.68	1.68 to 1.73
Allscripts Healthcare Solutions, Inc.	17.11	17.10 to 17.57
Alphabet Inc.	2702.33	2700.31 to 2759.19
Amazon.com, Inc.	3125.98	3125.00 to 3185.00
AMCI Acquisition Corp.	0.50	0.50 to 0.56
Amedisys Inc	133.02	132.79 to 140.50
America Movil, S.A.B. de C.V.	19.42	19.38 to 19.79
American Airlines Group, Inc.	17.31	17.29 to 17.91
American Finance Trust, Inc.	8.66	8.64 to 8.86
American Public Education, Inc.	20.22	20.22 to 21.50
American Woodmark Corporation	60.45	60.39 to 64.82
America's Car-Mart, Inc.	95.87	95.69 to 99.00
Ameris Bancorp	52.59	52.47 to 54.43
AMERISAFE, Inc.	53.46	53.46 to 54.72
Amkor Technology, Inc.	22.56	22.55 to 24.00
Analog Devices, Inc.	163.06	162.97 to 168.79
Apollo Medical Holdings, Inc.	54.16	54.08 to 58.47
AppFolio, Inc.	110.84	110.81 to 115.62
Apple Inc.	166.23	165.94 to 171.08
Applied Materials, Inc.	143.07	142.92 to 155.82
AquaBounty Technologies, Inc.	1.78	1.78 to 1.85
Arch Capital Group Ltd.	45.92	45.90 to 46.81
argenx SE	278.72	278.34 to 289.88
ASML Holding N.V.	698.82	698.71 to 738.88
Astec Industries, Inc.	67.86	67.74 to 70.83
Atlantic Capital Bancshares, Inc.	30.75	30.68 to 31.84
Automatic Data Processing, Inc.	224.83	224.73 to 229.45
Avnet, Inc.	40.82	40.80 to 42.23
AXT Inc	7.81	7.81 to 8.27
B. Riley Financial, Inc.	66.65	66.58 to 72.00
BancFirst Corporation	28.55	28.55 to 29.98
Bank of Marin Bancorp	38.24	38.15 to 38.88
Baozun Inc.	13.02	13.00 to 13.69
Bed Bath & Beyond Inc.	13.70	13.68 to 14.38
Biogen Inc.	230.81	230.65 to 235.51
Blink Charging Co.	18.64	18.64 to 20.83
Blueprint Medicines Corporation	72.51	72.41 to 75.52
BOK Financial Corporation	107.51	107.40 to 112.78
Borqs Technologies, Inc.	0.36	0.36 to 0.41
Brighthouse Financial, Inc.	55.69	55.64 to 56.89
Broadcom Inc.	563.97	563.33 to 584.73
Brookline Bancorp, Inc.	17.01	17.01 to 17.57
Builders FirstSource, Inc.	72.63	72.55 to 76.89
C.H. Robinson Worldwide, Inc.	107.51	107.44 to 109.98
Calamos Convertible and High Income Fund	14.72	14.70 to 15.30
Calamos Global Dynamic Income Fund	9.63	9.62 to 9.90
Calamos Global Total Return Fund	14.86	14.84 to 15.18
Calithera Biosciences, Inc.	0.49	0.49 to 0.52
Cambridge Bancorp	90.20	90.00 to 91.60
Canadian Solar Inc.	26.40	26.38 to 27.75
Capital Southwest Corporation	24.66	24.60 to 25.39
Cardiovascular Systems, Inc.	17.73	17.69 to 18.31
CareTrust REIT, Inc.	22.14	22.14 to 22.60
Cass Information Systems, Inc	38.84	38.84 to 39.48
Cathay General Bancorp	45.21	45.18 to 46.95
Cellectis S.A.	6.70	6.70 to 7.13
Celsius Holdings, Inc.	45.09	45.00 to 48.03
Celyad SA	3.71	3.71 to 3.84
Cemtrex Inc.	0.78	0.78 to 0.82
Central Garden & Pet Company	45.89	45.81 to 46.90
Cerus Corporation	5.39	5.38 to 5.79
ChemoCentryx, Inc.	29.49	29.44 to 33.00
Children's Place, Inc. (The)	68.30	68.18 to 71.25
Cincinnati Financial Corporation	114.97	114.86 to 117.77
Cintas Corporation	387.84	387.46 to 395.49
Cirrus Logic, Inc.	88.32	88.16 to 93.08
ClearBridge All Cap Growth ETF	46.23	46.23 to 47.10
ClearBridge Large Cap Growth ESG ETF	55.56	55.45 to 56.53
Clovis Oncology, Inc.	2.44	2.44 to 2.60
Codexis, Inc.	21.49	21.44 to 22.67
Co-Diagnostics, Inc.	8.40	8.40 to 8.78
Cogent Communications Holdings, Inc.	62.01	61.86 to 63.93
Columbia Banking System, Inc.	35.09	35.08 to 36.51
Columbia Financial, Inc.	20.14	20.12 to 21.24
Commerce Bancshares, Inc.	70.53	70.49 to 73.53
CommScope Holding Company, Inc.	9.68	9.66 to 10.21
Community Trust Bancorp, Inc.	45.00	44.91 to 46.27
CONMED Corporation	130.35	130.16 to 135.04
Consolidated Water Co. Ltd.	9.87	9.85 to 10.09
Construction Partners, Inc.	23.79	23.75 to 25.16
CorVel Corp.	181.52	181.17 to 189.95
Crocs, Inc.	113.52	113.35 to 121.54
Cumberland Pharmaceuticals Inc.	3.64	3.64 to 3.91
Cytokinetics, Incorporated	31.71	31.67 to 33.54
Daily Journal Corp. (S.C.)	345.01	345.01 to 357.59
Daktronics, Inc.	4.77	4.77 to 4.99
Daseke, Inc.	9.23	9.21 to 9.61
Daseke, Inc.	0.03	0.03 to 0.05
DAVIDsTEA Inc.	3.25	3.25 to 3.47
Diamond Hill Investment Group, Inc.	185.23	185.01 to 187.47
Dime Community Bancshares, Inc.	36.70	36.67 to 37.82
DISH Network Corporation	34.05	34.00 to 36.14
Donegal Group, Inc.	14.25	14.25 to 14.46
Dorchester Minerals, L.P.	22.00	21.95 to 22.86
Dragon Victory International Limited	1.20	1.20 to 1.23
DURECT Corporation	0.71	0.71 to 0.76
East West Bancorp, Inc.	87.25	87.20 to 90.86
Eastern Company (The)	26.27	26.25 to 26.81
EdtechX Holdings Acquisition Corp.	0.47	0.47 to 0.49
eHealth, Inc.	22.43	22.42 to 23.73
Elbit Systems Ltd.	176.96	176.96 to 181.00
electroCore, Inc.	0.69	0.69 to 0.88
Encore Capital Group Inc	65.73	65.62 to 67.82
Encore Wire Corporation	116.06	115.80 to 121.32
ENDRA Life Sciences Inc.	0.05	0.05 to 0.06
Energy Focus, Inc.	2.04	2.04 to 2.25
Enstar Group Limited	252.97	252.97 to 258.85
Enterprise Financial Services Corporation	47.99	47.96 to 49.80
ePlus inc.	47.26	47.16 to 49.28
Equinix, Inc.	730.49	729.59 to 752.15
Everspin Technologies, Inc.	8.86	8.84 to 9.53
Exela Technologies, Inc.	0.47	0.47 to 0.52
Exelixis, Inc.	17.08	17.07 to 17.60
ExlService Holdings, Inc.	126.41	126.16 to 130.01
eXp World Holdings, Inc.	26.49	26.46 to 27.60
Expedia Group, Inc.	176.46	176.28 to 180.98
Expeditors International of Washington, Inc.	119.02	118.73 to 121.94
Fidelity Nasdaq Composite Index Tracking Stock	55.94	55.85 to 57.16
First Bancorp	46.15	46.09 to 47.80
First Busey Corporation	28.92	28.87 to 29.68
First Financial Bancorp.	25.71	25.69 to 26.48
First Financial Bankshares, Inc.	50.51	50.47 to 52.30
First Foundation Inc.	25.94	25.92 to 26.80
First Hawaiian, Inc.	29.71	29.69 to 31.00
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	31.14	31.14 to 31.51
First Trust CEF Income Opportunity ETF	24.55	24.55 to 24.98
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.75	36.75 to 37.53
First Trust Dorsey Wright Focus 5 ETF	47.87	47.87 to 48.99
First Trust Dorsey Wright Momentum & Dividend ETF	32.85	32.84 to 33.75
First Trust Dorsey Wright Momentum & Low Volatility ETF	28.50	28.50 to 28.94
First Trust Dorsey Wright Momentum & Value ETF	25.13	25.12 to 25.57
First Trust DorseyWright DALI 1 ETF	25.10	25.09 to 25.69
First Trust Indxx Innovative Transaction & Process ETF	43.76	43.76 to 44.29
First Trust Large Cap Core AlphaDEX Fund	87.92	87.92 to 89.50
First Trust Large Cap Growth AlphaDEX Fund	106.50	106.50 to 109.02
First Trust Large Cap Value AlphaDEX Fund	70.51	70.48 to 71.58
First Trust Mid Cap Core AlphaDEX Fund	98.22	98.22 to 100.23
First Trust Mid Cap Growth AlphaDEX Fund	66.22	66.21 to 67.79
First Trust Mid Cap Value AlphaDEX Fund	46.90	46.90 to 47.78
First Trust Multi Cap Growth AlphaDEX Fund	111.34	111.34 to 113.60
First Trust Multi Cap Value AlphaDEX Fund	75.18	75.18 to 76.22
First Trust NASDAQ ABA Community Bank Index Fund	61.17	61.14 to 62.91
First Trust Nasdaq Bank ETF	35.02	35.02 to 36.32
First Trust NASDAQ Clean Edge Green Energy Index Fund	59.33	59.28 to 61.81
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	95.48	95.36 to 97.40
First Trust Nasdaq Semiconductor ETF	72.42	72.42 to 75.56
First Trust NASDAQ Technology Dividend Index Fund	60.51	60.47 to 61.88
First Trust Nasdaq Transportation ETF	33.35	33.35 to 34.36
First Trust NASDAQ-100 Equal Weighted Index Fund	109.29	109.24 to 111.21
First Trust NASDAQ-100- Technology Index Fund	156.99	156.88 to 161.97
First Trust RBA American Industrial Renaissance ETF	42.00	41.98 to 43.42
First Trust Rising Dividend Achievers ETF	50.52	50.49 to 51.71
First Trust Small Cap Core AlphaDEX Fund	91.81	91.81 to 94.16
First Trust Small Cap Growth AlphaDEX Fund	66.54	66.53 to 68.07
First Trust Small Cap US Equity Select ETF	29.10	29.10 to 29.57
First Trust Small Cap Value AlphaDEX Fund	52.33	52.30 to 53.31
First Trust SMID Cap Rising Dividend Achievers ETF	29.45	29.44 to 30.16
First Trust Total US Market AlphaDEX ETF	47.98	47.98 to 48.57
FirstService Corporation	161.72	161.71 to 166.65
Flexsteel Industries, Inc.	24.94	24.90 to 26.02
Fortinet, Inc.	307.16	306.74 to 323.16
FRP Holdings, Inc.	56.10	56.03 to 57.00
G1 Therapeutics, Inc.	9.07	9.06 to 9.68
Garmin Ltd.	131.23	131.16 to 133.79
Gentex Corporation	33.65	33.59 to 35.00
Geron Corporation	1.10	1.10 to 1.16
Gilead Sciences, Inc.	69.07	69.01 to 70.65
Glacier Bancorp, Inc.	55.86	55.76 to 58.54
Gladstone Commercial Corporation	24.09	24.06 to 24.78
Gladstone Land Corporation	31.34	31.27 to 32.46
Global X Autonomous & Electric Vehicles ETF	29.61	29.56 to 30.52
Global X Conscious Companies ETF	32.45	32.45 to 33.01
Global X Future Analytics Tech ETF	28.97	28.92 to 29.56
Global X Internet of Things ETF	35.72	35.64 to 36.55
Global X NASDAQ-100 Covered Call ETF	21.19	21.15 to 21.63
Global X Robotics & Artificial Intelligence ETF	30.80	30.78 to 31.47
Global X S&P 500 Catholic Values ETF	55.84	55.84 to 56.82
GoPro, Inc.	9.70	9.69 to 10.11
Gossamer Bio, Inc.	10.75	10.74 to 11.53
Grand Canyon Education, Inc.	84.58	84.46 to 86.98
GRAVITY Co., Ltd.	64.50	64.50 to 66.97
Green Brick Partners, Inc.	23.87	23.84 to 24.83
Green Plains Partners LP	14.78	14.75 to 14.99
Greenlight Reinsurance, Ltd.	7.12	7.11 to 7.42
Greenpro Capital Corp.	0.51	0.51 to 0.56
GreenSky, Inc.	10.32	10.31 to 10.69
Gulf Resources, Inc.	4.16	4.16 to 4.25
Halozyme Therapeutics, Inc.	33.75	33.67 to 34.82
HarborOne Bancorp, Inc.	14.65	14.64 to 14.93
Hawaiian Holdings, Inc.	19.42	19.38 to 19.89
Heartland Financial USA, Inc.	52.28	52.28 to 53.57
Henry Schein, Inc.	74.55	74.52 to 76.72
Heritage Commerce Corp	12.43	12.41 to 12.78
Heritage Financial Corporation	26.49	26.46 to 27.45
Home BancShares, Inc.	24.87	24.86 to 25.68
HomeTrust Bancshares, Inc.	31.31	31.26 to 31.76
Hope Bancorp, Inc.	16.27	16.26 to 16.87
Howard Bancorp, Inc.	24.18	24.17 to 25.00
Huntington Bancshares Incorporated	17.11	17.09 to 17.56
icad inc.	5.15	5.14 to 5.38
Ideanomics, Inc.	1.05	1.05 to 1.14
IES Holdings, Inc.	48.67	48.56 to 49.85
IHS Markit Ltd.	119.17	119.02 to 122.47
Independent Bank Corp.	83.11	82.94 to 85.90
Information Services Group, Inc.	6.44	6.43 to 6.82
Infrastructure and Energy Alternatives, Inc.	8.89	8.88 to 9.60
Intel Corporation	53.62	53.56 to 54.85
Interface, Inc.	14.05	14.05 to 14.46
Intra-Cellular Therapies Inc.	38.74	38.69 to 40.78
Invesco BLDRS Emerging Markets 50 ADR Index Fund	48.10	48.10 to 48.84
Invesco BuyBack Achievers ETF	93.48	93.46 to 95.36
Invesco Dividend Achievers ETF	38.39	38.39 to 38.87
Invesco DWA Basic Materials Momentum ETF	90.17	90.17 to 92.53
Invesco DWA Financial Momentum ETF	50.52	50.51 to 52.02
Invesco DWA Healthcare Momentum ETF	128.24	128.21 to 131.06
Invesco DWA Industrials Momentum ETF	101.76	101.75 to 104.15
Invesco DWA Momentum ETF	82.27	82.24 to 84.22
Invesco DWA SmallCap Momentum ETF	80.58	80.57 to 83.23
Invesco DWA Technology Momentum ETF	141.79	141.60 to 146.57
Invesco FTSE RAFI US 1500 Small-Mid ETF	181.61	181.61 to 185.74
Invesco Golden Dragon China ETF	35.58	35.50 to 36.33
Invesco High Yield Equity Dividend Achievers ETF	21.66	21.65 to 21.95
Invesco KBW Bank ETF	71.44	71.40 to 74.16
Invesco KBW High Dividend Yield Financial ETF	20.37	20.37 to 20.72
Invesco KBW Premium Yield Equity REIT ETF	25.16	25.15 to 25.65
Invesco KBW Property & Casualty Insurance ETF	80.50	80.50 to 82.17
Invesco KBW Regional Banking ETF	67.10	67.03 to 69.00
Invesco QQQ Trust, Series 1	366.48	366.21 to 374.69
Invesco S&P SmallCap Consumer Staples ETF	104.01	104.00 to 106.08
Invesco S&P SmallCap Financials ETF	60.63	60.63 to 61.95
Invesco S&P SmallCap Health Care ETF	156.84	156.84 to 160.74
Invesco S&P SmallCap Industrials ETF	92.91	92.91 to 94.41
Invesco S&P SmallCap Information Technology ETF	140.13	139.98 to 142.77
Invesco Strategic US ETF	39.73	39.73 to 40.38
Invesco Strategic US Small Company ETF	37.01	37.01 to 37.85
IPG Photonics Corporation	153.58	153.27 to 161.45
IQ Chaikin U.S. Large Cap ETF	34.49	34.49 to 34.86
IQ Chaikin U.S. Small Cap ETF	34.93	34.93 to 35.78
iRhythm Technologies, Inc.	127.67	127.37 to 135.71
Iridium Communications Inc	35.52	35.44 to 36.97
iShares Core S&P U.S. Growth ETF	105.90	105.81 to 108.35
iShares Core S&P U.S. Value ETF	75.62	75.57 to 76.58
iShares ESG MSCI USA ETF	101.83	101.81 to 103.71
iShares MSCI ACWI Index Fund	102.04	102.00 to 103.41
iShares MSCI Europe Financials Sector Index Fund	21.05	21.05 to 21.30
iShares Nasdaq Biotechnology Index Fund	131.83	131.77 to 135.26
iShares PHLX SOX Semiconductor Sector Index Fund	496.20	495.85 to 518.56
iShares S&P Small-Cap 600 Growth ETF	127.06	127.00 to 130.37
iShares Select Dividend ETF	125.05	124.98 to 126.59
Ituran Location and Control Ltd.	25.56	25.56 to 26.68
Janus Henderson Small Cap Growth Alpha ETF	56.61	56.61 to 58.02
JetBlue Airways Corporation	14.40	14.39 to 14.80
Kala Pharmaceuticals, Inc.	0.92	0.92 to 0.98
Kazia Therapeutics Limited	7.43	7.43 to 8.28
Kearny Financial	13.33	13.32 to 13.69
KLA-Tencor Corporation	393.19	392.84 to 421.86
Kulicke and Soffa Industries, Inc.	55.68	55.63 to 58.89
Lakeland Financial Corporation	82.50	82.40 to 84.72
Lam Research Corporation	642.73	642.05 to 698.68
Lamar Advertising Company	109.48	109.28 to 112.05
Lazydays Holdings, Inc.	17.69	17.65 to 18.15
Level One Bancorp, Inc.	40.93	40.93 to 41.81
LHC Group	122.36	122.09 to 127.18
Liberty Media Corporation	47.67	47.59 to 49.04
Lincoln Electric Holdings, Inc.	132.37	132.20 to 134.47
Littelfuse, Inc.	286.49	286.05 to 299.44
Live Oak Bancshares, Inc.	72.91	72.78 to 76.83
LivePerson, Inc.	31.19	31.16 to 32.67
LKQ Corporation	54.74	54.66 to 55.98
Loncar Cancer Immunotherapy ETF	19.80	19.80 to 20.41
Loop Industries, Inc.	8.95	8.95 to 9.58
Lumentum Holdings Inc.	99.44	99.35 to 104.02
MacroGenics, Inc.	13.25	13.22 to 13.99
Maiden Holdings, Ltd.	2.73	2.73 to 2.83
Mannatech, Incorporated	37.92	37.83 to 39.32
Marriott International	154.20	154.11 to 159.98
Medpace Holdings, Inc.	165.89	165.62 to 173.13
MEI Pharma, Inc.	2.29	2.29 to 2.37
MeiraGTx Holdings plc	16.48	16.47 to 17.31
Mercer International Inc.	11.88	11.86 to 12.09
Meta Financial Group, Inc.	59.63	59.51 to 61.81
Microchip Technology Incorporated	76.66	76.60 to 80.43
Millicom International Cellular S.A.	27.30	27.26 to 27.72
MKS Instruments, Inc.	165.87	165.69 to 174.05
MongoDB, Inc.	384.59	384.59 to 402.72
Morningstar, Inc.	289.21	288.51 to 297.99
My Size, Inc.	0.40	0.40 to 0.42
Nano Dimension Ltd.	3.36	3.36 to 3.55
Nasdaq, Inc.	181.11	180.89 to 185.00
Nathan's Famous, Inc.	55.16	55.16 to 56.22
National Instruments Corporation	40.36	40.32 to 41.61
National Western Life Group, Inc.	217.12	216.84 to 221.42
Navient Corporation	20.11	20.10 to 21.60
Neovasc Inc.	0.46	0.46 to 0.49
Neptune Wellness Solutions Inc.	0.41	0.41 to 0.46
NetApp, Inc.	89.41	89.29 to 94.40
NETGEAR, Inc.	27.81	27.77 to 28.88
NetScout Systems, Inc.	30.60	30.58 to 31.17
Newmark Group, Inc.	15.49	15.48 to 16.23
News Corporation	22.03	22.02 to 22.37
NMI Holdings Inc	24.93	24.87 to 25.74
Northern Trust Corporation	125.84	125.73 to 132.68
Northfield Bancorp, Inc.	16.77	16.73 to 17.11
Northrim BanCorp Inc	44.21	44.21 to 45.38
Northwest Bancshares, Inc.	14.65	14.63 to 15.00
NuCana plc	2.70	2.70 to 2.94
Nutanix, Inc.	27.99	27.94 to 29.32
Nuveen NASDAQ 100 Dynamic Overwrite Fund	27.37	27.35 to 28.18
NVIDIA Corporation	250.67	250.52 to 265.43
NXP Semiconductors N.V.	210.95	210.78 to 220.45
OceanFirst Financial Corp.	23.15	23.10 to 23.62
Oconee Federal Financial Corp.	21.96	21.96 to 22.56
Office Properties Income Trust	26.80	26.80 to 27.66
Omnicell, Inc.	151.98	151.68 to 157.11
ON Semiconductor Corporation	59.01	58.89 to 63.61
Onconova Therapeutics, Inc.	2.07	2.07 to 2.18
Open Text Corporation	46.46	46.36 to 47.48
O'Reilly Automotive, Inc.	659.59	658.89 to 673.78
Organovo Holdings, Inc.	3.07	3.07 to 3.43
OrthoPediatrics Corp.	48.72	48.68 to 51.04
PACCAR Inc.	94.16	93.97 to 96.29
PacWest Bancorp	48.13	48.02 to 50.49
Papa John's International, Inc.	115.82	115.61 to 119.12
Papa Murphy's Holdings, Inc.	21.92	21.88 to 23.42
Patterson Companies, Inc.	27.84	27.81 to 28.61
PAVmed Inc.	1.10	1.10 to 1.24
Paychex, Inc.	121.27	121.16 to 124.45
Peoples Financial Services Corp.	51.22	51.20 to 51.98
People's United Financial, Inc.	20.35	20.34 to 21.12
Perficient, Inc.	97.45	97.23 to 102.27
PGT Innovations, Inc.	20.50	20.46 to 21.55
Photronics, Inc.	18.09	18.05 to 18.74
Pingtan Marine Enterprise Ltd.	0.68	0.68 to 0.72
Pioneer Power Solutions, Inc.	6.83	6.83 to 7.54
Plexus Corp.	82.01	81.90 to 85.31
Plug Power, Inc.	20.99	20.97 to 23.08
Pool Corporation	490.66	490.38 to 504.35
PotlatchDeltic Corporation	54.42	54.38 to 56.14
PRA Group, Inc.	48.90	48.81 to 50.38
Preferred Bank	78.50	78.47 to 80.82
Preformed Line Products Company	60.27	60.27 to 63.00
Principal Financial Group Inc	74.59	74.43 to 76.02
Principal Healthcare Innovators Index ETF	39.18	39.18 to 40.09
Principal Price Setters Index ETF	55.68	55.68 to 56.35
Principal U.S. Small-Cap Multi-Factor Index ETF	44.83	44.83 to 45.80
ProShares Equities for Rising Rates ETF	53.18	53.18 to 55.22
ProShares Ultra Nasdaq Biotechnology	62.99	62.87 to 65.83
Provident Bancorp, Inc.	17.72	17.72 to 18.57
QCR Holdings, Inc.	60.43	60.35 to 62.00
QIWI plc	7.50	7.50 to 7.70
Qorvo, Inc.	141.69	141.66 to 148.40
QUALCOMM Incorporated	172.47	172.27 to 181.21
Quanterix Corporation	28.49	28.44 to 31.61
Radcom Ltd.	12.31	12.31 to 13.20
Rapid7, Inc.	91.70	91.58 to 96.46
RBC Bearings Incorporated	196.76	196.63 to 203.50
Reality Shares Nasdaq NextGen Economy ETF	39.55	39.55 to 40.68
Red Rock Resorts, Inc.	45.04	44.93 to 46.33
Regency Centers Corporation	72.92	72.76 to 75.49
Renasant Corporation	39.33	39.31 to 40.79
Republic Bancorp, Inc.	50.42	50.31 to 51.50
Retail Opportunity Investments Corp.	18.78	18.76 to 19.33
Ribbon Communications Inc.	5.29	5.28 to 5.49
Richardson Electronics, Ltd.	13.36	13.36 to 14.43
RISE Education Cayman Ltd	0.49	0.49 to 0.52
Sabra Health Care REIT, Inc.	13.84	13.84 to 14.10
Sandy Spring Bancorp, Inc.	49.37	49.37 to 51.02
Sanmina Corporation	38.44	38.42 to 39.46
Sarepta Therapeutics, Inc.	63.15	63.01 to 68.00
SBA Communications Corporation	321.23	320.98 to 333.16
Scientific Games Corp	58.67	58.57 to 61.72
SCWorx Corp.	1.28	1.28 to 1.35
Seacoast Banking Corporation of Florida	37.38	37.29 to 38.45
Seanergy Maritime Holdings Corp	0.91	0.91 to 0.95
SEI Investments Company	59.92	59.88 to 61.74
Semtech Corporation	75.64	75.53 to 79.23
Seneca Foods Corp.	45.74	45.63 to 46.99
Senmiao Technology Limited	0.32	0.32 to 0.35
ServisFirst Bancshares, Inc.	83.65	83.48 to 86.48
Sesen Bio, Inc.	0.71	0.71 to 0.75
Sierra Bancorp	27.39	27.34 to 28.16
Sierra Wireless, Inc.	15.73	15.72 to 16.22
Signature Bank	351.43	351.12 to 367.29
Silicon Laboratories, Inc.	167.40	167.30 to 179.93
Silicon Motion Technology Corporation	87.28	87.10 to 92.22
Simmons First National Corporation	30.32	30.28 to 31.29
SkyWest, Inc.	40.28	40.19 to 41.15
SLM Corporation	18.92	18.89 to 20.45
SMART Global Holdings, Inc.	61.22	61.09 to 65.52
SolarEdge Technologies, Inc.	232.09	231.74 to 244.49
Soleno Therapeutics, Inc.	0.41	0.41 to 0.44
Sonos, Inc.	26.00	25.95 to 27.09
Spirit Airlines, Inc.	22.68	22.63 to 23.24
Starbucks Corporation	96.87	96.78 to 98.39
StealthGas, Inc.	2.10	2.10 to 2.25
Stratasys, Ltd.	22.12	22.09 to 23.83
Summer Infant, Inc.	10.05	10.05 to 10.45
SunPower Corporation	18.92	18.89 to 19.73
Sunrun Inc.	27.71	27.66 to 29.58
SuperCom, Ltd.	0.48	0.48 to 0.52
Surgery Partners, Inc.	43.70	43.60 to 45.65
T. Rowe Price Group, Inc.	167.79	167.64 to 172.89
T2 Biosystems, Inc.	0.40	0.40 to 0.43
Tenable Holdings, Inc.	48.96	48.91 to 51.00
Teradyne, Inc.	148.32	148.15 to 158.47
Tesla, Inc.	995.65	995.00 to 1054.67
Texas Instruments Incorporated	178.30	178.19 to 183.58
The Descartes Systems Group Inc.	67.79	67.68 to 70.72
The Goodyear Tire & Rubber Company	22.49	22.47 to 23.60
The RMR Group Inc.	33.60	33.57 to 34.33
The York Water Company	44.61	44.56 to 45.15
T-Mobile US, Inc.	105.38	105.17 to 107.28
TOP Ships Inc.	0.86	0.86 to 0.90
Towne Bank	33.09	33.02 to 34.21
Trevena, Inc.	0.55	0.55 to 0.58
Trimble Inc.	73.94	73.87 to 76.49
TriState Capital Holdings, Inc.	30.68	30.68 to 31.63
Trustmark Corporation	34.09	34.03 to 34.98
U.S. Auto Parts Network, Inc.	9.27	9.26 to 9.68
UMB Financial Corporation	103.93	103.86 to 109.63
Umpqua Holdings Corporation	20.41	20.40 to 21.13
United Bankshares, Inc.	38.10	38.05 to 39.17
United Continental Holdings, Inc.	44.40	44.35 to 45.70
United Natural Foods, Inc.	41.08	41.06 to 45.05
United Therapeutics Corporation	205.07	205.00 to 213.66
Universal Forest Products, Inc.	83.68	83.48 to 86.42
UroGen Pharma Ltd.	7.47	7.46 to 8.23
Vanda Pharmaceuticals Inc.	13.90	13.87 to 14.71
VanEck Vectors Biotech ETF	165.02	165.00 to 168.67
Vanguard Russell 1000 ETF	207.19	207.11 to 210.78
Vanguard Russell 1000 Growth ETF	71.66	71.56 to 73.26
Vanguard Russell 1000 Value ETF	72.65	72.61 to 73.67
Vanguard Russell 2000 ETF	82.45	82.41 to 84.47
Vanguard Russell 2000 Growth ETF	186.58	186.58 to 190.93
Vanguard Russell 2000 Value ETF	140.07	139.96 to 143.24
Vanguard Russell 3000 ETF	203.84	203.78 to 207.72
Varex Imaging Corporation	27.74	27.68 to 28.29
Vaxart, Inc.	5.24	5.23 to 5.62
Veeco Instruments Inc.	28.35	28.30 to 31.27
VEON Ltd.	1.51	1.51 to 1.61
VeriSign, Inc.	217.24	216.85 to 222.63
Veritex Holdings, Inc.	41.52	41.52 to 42.84
Veritone, Inc.	16.66	16.62 to 17.69
Veru Inc.	5.31	5.30 to 5.61
Vicor Corporation	99.74	99.61 to 104.11
VictoryShares US Discovery Enhanced Volatility Wtd ETF	61.41	61.41 to 62.34
VictoryShares US Small Cap High Div Volatility Wtd ETF	60.37	60.37 to 61.67
Village Farms International, Inc.	5.71	5.71 to 5.93
Vodafone Group Plc	16.55	16.52 to 16.74
WesBanco, Inc.	36.96	36.93 to 38.05
West Bancorporation	30.83	30.83 to 31.97
Westamerica Bancorporation	58.93	58.82 to 61.14
Western Digital Corporation	61.94	61.87 to 66.10
Wheeler Real Estate Investment Trust, Inc.	14.25	14.25 to 14.40
WhiteHorse Finance, Inc.	15.16	15.15 to 15.49
WillScot Corporation	36.93	36.89 to 37.64
Winmark Corporation	217.39	217.16 to 224.40
WisdomTree Investments, Inc.	6.01	6.01 to 6.16
WisdomTree U.S. Quality Dividend Growth Fund	63.80	63.77 to 64.63
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	46.16	46.11 to 46.90
Workhorse Group, Inc.	3.52	3.52 to 3.72
World Acceptance Corporation	212.91	212.62 to 221.26
Wynn Resorts, Limited	89.06	88.95 to 92.05
Yandex N.V.	48.34	48.24 to 50.88
Zscaler, Inc.	253.11	252.98 to 267.49
Zumiez Inc.	42.25	42.15 to 43.55
3D Systems Corporation	18.54	18.51 to 19.42
A.O Smith Corporation	79.55	79.51 to 81.16
AAR Corp.	41.39	41.38 to 42.80
Aberdeen Global Premier Properties Fund	6.43	6.42 to 6.55
Aberdeen Japan Equity Fund, Inc.	7.70	7.70 to 7.94
Accenture plc	343.74	343.50 to 356.07
Adams Diversified Equity Fund, Inc.	18.52	18.51 to 18.86
Adams Natural Resources Fund, Inc.	18.90	18.87 to 19.48
Adient plc	46.40	46.40 to 49.45
Adtalem Global Education Inc.	28.58	28.52 to 29.50
Advance Auto Parts Inc	234.34	234.10 to 242.96
Advent Claymore Convertible Securities and Income Fund	16.71	16.69 to 17.41
AECOM	71.22	71.22 to 72.97
Aegon NV	5.61	5.60 to 5.74
Aercap Holdings N.V.	66.16	66.15 to 67.89
Affiliated Managers Group, Inc.	148.39	148.36 to 154.18
Aflac Incorporated	62.76	62.71 to 63.96
AGCO Corporation	121.40	121.14 to 127.70
Agree Realty Corporation	66.27	66.24 to 67.68
Alamo Group, Inc.	151.43	151.43 to 156.00
Alaska Air Group, Inc.	54.37	54.30 to 55.70
Albemarle Corporation	219.69	219.58 to 229.19
Alexander & Baldwin, Inc.	23.02	23.02 to 23.84
Alexander's, Inc.	256.87	256.87 to 262.99
Alleghany Corporation	660.50	660.26 to 675.39
Allegion plc	122.93	122.74 to 125.21
AllianceBernstein Holding L.P.	50.23	50.16 to 51.80
AllianzGI Equity & Convertible Income Fund	27.80	27.75 to 28.43
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	15.01	15.00 to 15.45
Ally Financial Inc.	48.99	48.99 to 50.81
Alteryx, Inc.	56.69	56.59 to 59.42
American Assets Trust, Inc.	37.29	37.28 to 38.58
American Campus Communities Inc	54.35	54.31 to 55.50
American Eagle Outfitters, Inc.	22.92	22.90 to 23.76
American Equity Investment Life Holding Company	41.91	41.90 to 43.24
American Express Company	161.39	161.17 to 166.73
American Financial Group, Inc.	130.57	130.33 to 133.69
American Homes 4 Rent	41.21	41.21 to 42.09
American International Group, Inc.	58.84	58.74 to 61.60
AmerisourceBergen Corporation (Holding Co)	132.39	132.12 to 135.23
AMN Healthcare Services Inc	99.63	99.60 to 109.04
Amphenol Corporation	78.51	78.43 to 80.84
Annaly Capital Management Inc	7.79	7.78 to 7.90
Aon plc	270.63	270.40 to 276.01
Apartment Investment and Management Company	7.07	7.07 to 7.29
Apollo Commercial Real Estate Finance	13.80	13.79 to 14.13
Apple Hospitality REIT, Inc.	16.38	16.38 to 16.77
Aptiv PLC	145.88	145.74 to 151.36
Aramark	34.49	34.46 to 35.60
Arbor Realty Trust	18.01	17.98 to 18.31
Ares Commercial Real Estate Corporation	14.57	14.55 to 14.99
Ares Management Corporation	74.81	74.67 to 76.24
Argo Group International Holdings, Ltd.	57.85	57.84 to 59.61
Arista Networks, Inc.	125.31	125.14 to 129.05
Armada Hoffler Properties, Inc.	14.17	14.17 to 14.45
ARMOUR Residential REIT, Inc.	9.55	9.53 to 9.68
Arrow Electronics, Inc.	128.44	128.22 to 132.36
Arthur J. Gallagher & Co.	154.59	154.53 to 157.44
Asbury Automotive Group Inc	163.23	162.89 to 168.96
ASE Technology Holding Co., Ltd.	7.48	7.47 to 7.82
Ashford Hospitality Trust Inc	9.63	9.62 to 10.66
Ashland Global Holdings Inc.	99.94	99.87 to 102.85
Aspen Aerogels, Inc.	34.46	34.44 to 36.96
Associated Banc-Corp	24.36	24.32 to 25.07
Associated Capital Group, Inc.	43.39	43.39 to 44.13
Assurant, Inc.	151.53	151.49 to 153.57
Aurora Cannabis Inc.	4.86	4.85 to 5.20
AutoNation, Inc.	106.83	106.58 to 110.08
AutoZone, Inc.	1945.89	1945.19 to 1991.97
AvalonBay Communities, Inc.	245.97	245.74 to 250.05
Avaya Holdings Corp.	19.02	19.01 to 19.84
AXA Equitable Holdings, Inc.	34.39	34.38 to 35.34
Axalta Coating Systems Ltd.	31.39	31.39 to 32.07
AZZ Inc.	49.73	49.70 to 50.87
Babcock	7.61	7.60 to 7.90
Banc of California, Inc.	21.16	21.13 to 21.91
Banco Bilbao Viscaya Argentaria S.A.	6.41	6.40 to 6.56
Bank of America Corporation	46.44	46.35 to 48.58
Bank of Hawaii Corporation	89.47	89.41 to 91.74
Bank Of Montreal	117.21	116.97 to 119.61
Bank of N.T. Butterfield & Son Limited (The)	39.26	39.19 to 40.50
BankUnited, Inc.	43.97	43.95 to 45.67
Barnes & Noble Education, Inc	6.05	6.04 to 6.24
Bausch Health Companies Inc.	25.58	25.56 to 26.88
Beazer Homes USA, Inc.	19.42	19.42 to 20.35
Berkshire Hathaway Inc.	473440.00	472560.00 to 484849.50
Berkshire Hathaway Inc.	314.75	314.58 to 321.35
Berkshire Hills Bancorp, Inc.	29.70	29.69 to 30.81
Big Lots, Inc.	40.85	40.79 to 43.17
Black Stone Minerals, L.P.	11.26	11.24 to 11.77
BlackBerry Limited	8.93	8.91 to 9.32
Blackrock Global	11.85	11.83 to 12.06
BlackRock Income Trust Inc. (The)	5.48	5.47 to 5.56
BlackRock Long-Term Municipal Advantage Trust	12.88	12.88 to 13.25
BlackRock Municipal Income Trust II	14.18	14.17 to 14.52
Blackrock MuniYield New York Quality Fund, Inc.	13.53	13.52 to 13.74
Blackrock MuniYield Pennsylvania Quality Fund	14.91	14.91 to 15.34
BlackRock Science and Technology Trust	45.07	45.05 to 46.38
BlackRock, Inc.	825.50	825.00 to 840.00
Boeing Company (The)	217.08	216.94 to 225.42
Boot Barn Holdings, Inc.	104.35	104.12 to 107.66
BorgWarner Inc.	46.48	46.45 to 49.29
Boston Properties, Inc.	120.04	119.94 to 124.22
Boyd Gaming Corporation	57.70	57.63 to 59.87
Brandywine Realty Trust	13.65	13.63 to 14.06
Braskem S.A.	18.03	18.01 to 18.46
Bright Horizons Family Solutions Inc.	127.55	127.47 to 130.82
BrightSphere Investment Group plc	23.37	23.34 to 24.05
BrightView Holdings, Inc.	13.69	13.68 to 13.98
Brixmor Property Group Inc.	25.18	25.16 to 26.33
Brookdale Senior Living Inc.	5.32	5.32 to 5.62
Brown & Brown, Inc.	64.63	64.56 to 66.60
BRT Apartments Corp.	20.55	20.52 to 21.26
Brunswick Corporation	91.84	91.75 to 95.17
Byline Bancorp, Inc.	28.07	28.02 to 28.80
Cabot Corporation	58.08	58.08 to 60.06
CACI International, Inc.	275.80	275.40 to 280.21
Cadence Bancorporation	32.55	32.49 to 33.71
Calix, Inc	48.68	48.59 to 52.23
Camden Property Trust	162.50	162.43 to 166.76
Canada Goose Holdings Inc.	31.26	31.25 to 32.70
Cannae Holdings, Inc.	30.50	30.47 to 31.24
Capital One Financial Corporation	151.61	151.57 to 158.10
Capital Trust, Inc.	31.25	31.24 to 31.86
CarMax Inc	107.63	107.58 to 112.68
Carnival Corporation	21.22	21.18 to 21.96
Carnival Corporation	19.60	19.56 to 20.19
Carriage Services, Inc.	54.66	54.63 to 56.05
Catalent, Inc.	102.56	102.53 to 105.80
CBRE Clarion Global Real Estate Income Fund	9.08	9.07 to 9.26
CBRE Group, Inc.	98.89	98.86 to 102.22
Celanese Corporation	168.10	167.97 to 171.62
Celestica, Inc.	10.80	10.78 to 11.34
Cemex S.A.B. de C.V.	6.58	6.57 to 6.81
CF Industries Holdings, Inc.	66.90	66.75 to 69.36
CGI Inc.	84.87	84.86 to 87.43
Charles River Laboratories International, Inc.	336.68	336.14 to 349.00
Cheetah Mobile Inc.	1.42	1.42 to 1.51
Chemed Corp.	476.00	475.13 to 484.70
Chemours Company (The)	35.54	35.51 to 36.33
Cherry Hill Mortgage Investment Corporation	8.26	8.25 to 8.37
Chimera Investment Corporation	14.35	14.35 to 14.55
China Eastern Airlines Corporation Ltd.	19.66	19.66 to 20.36
Chipotle Mexican Grill, Inc.	1467.68	1465.00 to 1502.26
Choice Hotels International, Inc.	139.89	139.87 to 146.31
Chubb Limited	191.88	191.64 to 196.00
Ciena Corporation	68.21	68.14 to 70.80
Cinemark Holdings Inc	16.42	16.41 to 17.02
Citigroup Inc.	15.53	15.52 to 15.84
City Office REIT, Inc.	18.60	18.59 to 19.38
Clearwater Paper Corporation	34.74	34.70 to 35.75
Clipper Realty Inc.	9.28	9.28 to 9.80
CNA Financial Corporation	45.38	45.30 to 46.62
CNO Financial Group, Inc.	25.39	25.33 to 25.95
CNX Resources Corporation	24.83	24.80 to 26.25
CNX Resources Corporation	15.56	15.56 to 16.22
Cohen & Steers Infrastructure Fund, Inc	26.95	26.94 to 27.47
Cohen & Steers Total Return Realty Fund, Inc.	15.96	15.96 to 16.44
Columbia Seligman Premium Technology Growth Fund, Inc	33.72	33.72 to 34.94
Comerica Incorporated	96.67	96.57 to 99.93
Community Bank System, Inc.	74.33	74.20 to 76.87
Community Healthcare Trust Incorporated	44.99	44.97 to 46.31
Compania Cervecerias Unidas, S.A.	16.55	16.52 to 16.87
Compass Minerals International, Inc.	53.82	53.78 to 55.82
Constellium N.V.	18.80	18.78 to 19.57
Contura Energy, Inc.	20.88	20.84 to 21.99
CoreCivic, Inc.	10.51	10.49 to 10.81
Corning Incorporated	35.96	35.95 to 36.86
Corporate Office Properties Trust	26.77	26.76 to 27.90
Coty Inc.	8.59	8.57 to 8.94
Cousins Properties Incorporated	39.59	39.53 to 40.85
CPB Inc.	29.60	29.59 to 30.50
Crane Co.	102.69	102.61 to 105.65
Crawford & Company	7.59	7.58 to 7.95
Credit Suisse Group	9.87	9.86 to 10.03
CRH PLC	51.81	51.73 to 53.00
CTS Corporation	34.15	34.08 to 35.77
Cullen/Frost Bankers, Inc.	135.84	135.76 to 141.41
Culp, Inc.	8.97	8.95 to 9.28
Cushman & Wakefield plc	20.93	20.92 to 21.58
Customers Bancorp, Inc	68.36	68.26 to 73.10
CVR Energy Inc.	21.77	21.75 to 23.00
CVS Health Corporation	103.45	103.42 to 105.76
Dana Incorporated	23.96	23.92 to 25.27
Darden Restaurants, Inc.	138.56	138.52 to 141.37
DaVita Inc.	109.62	109.54 to 113.12
Deckers Outdoor Corporation	317.50	317.06 to 329.44
Delaware Enhanced Global Dividend	10.09	10.09 to 10.24
Delek US Holdings, Inc.	17.95	17.94 to 18.76
Dell Technologies Inc.	57.96	57.93 to 60.46
Delta Air Lines, Inc.	38.82	38.73 to 39.80
Deutsche Bank AG	13.24	13.23 to 13.58
Devon Energy Corporation	48.93	48.92 to 51.00
DHT Holdings, Inc.	5.28	5.27 to 5.37
Digital Realty Trust, Inc.	154.93	154.91 to 157.87
Discover Financial Services	118.50	118.29 to 124.53
Dolby Laboratories	88.86	88.84 to 91.50
Dorian LPG Ltd.	12.56	12.53 to 13.06
Douglas Emmett, Inc.	33.67	33.64 to 35.02
Dreyfus Strategic Municipal Bond Fund, Inc.	7.72	7.71 to 7.86
Dreyfus Strategic Municipals, Inc.	7.92	7.92 to 8.09
Duke Realty Corporation	58.16	58.07 to 59.79
Dynex Capital, Inc.	16.73	16.71 to 16.98
e.l.f. Beauty, Inc.	27.57	27.56 to 28.37
Eagle Materials Inc	151.10	150.85 to 157.01
Easterly Government Properties, Inc.	21.63	21.63 to 22.36
EastGroup Properties, Inc.	202.94	202.65 to 207.23
Eaton Corporation, PLC	163.39	163.19 to 167.13
Eaton Vance Corporation	16.05	16.05 to 16.31
Eaton Vance Enhance Equity Income Fund	19.22	19.19 to 20.02
Eaton Vance Tax Advantaged Dividend Income Fund	29.03	29.01 to 29.68
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.36	14.33 to 14.64
Elanco Animal Health Incorporated	26.39	26.36 to 27.12
Element Solutions Inc.	23.91	23.89 to 24.54
Ellington Financial Inc.	17.70	17.70 to 18.02
Embotelladora Andina S.A.	12.98	12.98 to 13.30
Embraer S.A.	15.03	15.01 to 15.54
EMCOR Group, Inc.	119.24	119.10 to 121.85
Emerson Electric Company	94.92	94.84 to 96.94
Empire State Realty Trust, Inc.	9.31	9.29 to 9.60
Employers Holdings Inc	39.46	39.38 to 41.02
EnLink Midstream, LLC	7.89	7.88 to 8.13
Entravision Communications Corporation	5.92	5.92 to 6.04
Envestnet, Inc	73.43	73.40 to 76.08
EPR Properties	46.59	46.55 to 47.76
Equifax, Inc.	233.92	233.55 to 242.45
Equity Commonwealth	26.05	26.04 to 26.59
Equity Lifestyle Properties, Inc.	78.22	78.20 to 80.82
Equity Residential	89.22	89.15 to 91.14
Essential Properties Realty Trust, Inc.	26.76	26.74 to 27.43
Essex Property Trust, Inc.	339.46	339.34 to 349.13
Estee Lauder Companies, Inc. (The)	309.52	309.01 to 319.07
Eventbrite, Inc.	15.00	14.99 to 15.91
Everest Re Group, Ltd.	287.34	286.92 to 293.74
Everi Holdings Inc.	19.47	19.44 to 19.97
Extra Space Storage Inc	198.41	198.33 to 203.20
Fang Holdings Limited	4.05	4.05 to 4.20
Farfetch Limited	24.10	24.07 to 26.16
Farmland Partners Inc.	11.74	11.74 to 12.15
FB Financial Corporation	44.32	44.28 to 46.08
Federal Realty Investment Trust	125.62	125.39 to 131.21
Federal Signal Corporation	39.99	39.98 to 41.36
Fidelity National Financial, Inc.	52.76	52.72 to 54.75
First American Corporation (The)	77.27	77.11 to 78.49
First BanCorp.	15.71	15.69 to 16.48
First Commonwealth Financial Corporation	16.84	16.84 to 17.30
First Horizon National Corporation	17.59	17.59 to 18.41
First Industrial Realty Trust, Inc.	61.43	61.43 to 62.68
First Trust Specialty Finance and Financial Opportunities Fund	4.09	4.09 to 4.18
First Trust/Aberdeen Global Opportunity Income Fund	9.39	9.37 to 9.49
Flagstar Bancorp, Inc.	49.73	49.72 to 51.42
Ford Motor Company	22.45	22.41 to 24.92
Fortune Brands Home & Security, Inc.	96.95	96.87 to 99.41
Four Corners Property Trust, Inc.	27.40	27.34 to 28.21
Freeport-McMoran, Inc.	44.08	44.05 to 45.50
Frontline Ltd.	7.08	7.07 to 7.24
Gabelli Dividend	25.85	25.85 to 26.29
Gabelli Multi-Media Trust Inc. (The)	8.43	8.42 to 8.77
Gap, Inc. (The)	16.65	16.65 to 17.35
Gates Industrial Corporation plc	15.97	15.96 to 16.52
Generac Holdlings Inc.	291.36	291.27 to 305.36
General Electric Company	100.62	100.47 to 102.99
General Motors Company	56.24	56.13 to 59.84
Genuine Parts Company	134.35	134.33 to 137.95
Genworth Financial Inc	4.16	4.15 to 4.30
Geo Group Inc (The)	7.22	7.21 to 7.66
Getty Realty Corporation	30.35	30.33 to 31.52
Gildan Activewear, Inc.	40.41	40.39 to 42.02
Global Net Lease, Inc.	14.51	14.51 to 14.92
Global Partners LP	26.07	26.06 to 27.14
Globus Medical, Inc.	68.58	68.47 to 71.42
GMS Inc.	51.41	51.33 to 53.11
GoDaddy Inc.	73.72	73.60 to 76.20
Gol Linhas Aereas Inteligentes S.A.	6.00	5.99 to 6.24
Great Ajax Corp.	12.80	12.79 to 13.08
Greenhill & Co., Inc.	17.83	17.79 to 18.78
GrubHub Inc.	10.63	10.62 to 10.89
Grupo Supervielle S.A.	1.83	1.83 to 1.91
Guggenheim Taxable Municipal Managed Duration Trst	21.80	21.79 to 22.14
Hanesbrands Inc.	16.36	16.35 to 16.85
Harsco Corporation	16.78	16.77 to 17.30
Hartford Financial Services Group, Inc. (The)	70.46	70.37 to 71.88
Healthcare Realty Trust Incorporated	30.66	30.63 to 31.31
Healthcare Trust of America, Inc.	31.89	31.85 to 32.55
Heico Corporation	124.45	124.45 to 126.89
Hertz Global Holdings, Inc	21.70	21.65 to 24.00
Hewlett Packard Enterprise Company	16.74	16.72 to 17.38
Highwoods Properties, Inc.	45.50	45.50 to 47.23
Hillenbrand Inc	47.70	47.67 to 49.20
Home Depot, Inc. (The)	359.69	359.41 to 368.70
Honda Motor Company, Ltd.	29.78	29.76 to 30.42
Honeywell International Inc.	210.73	210.60 to 214.77
Horace Mann Educators Corporation	37.13	37.11 to 39.00
Host Hotels & Resorts, Inc.	17.35	17.35 to 17.80
Houlihan Lokey, Inc.	104.35	104.23 to 108.11
Hovnanian Enterprises Inc	105.97	105.82 to 111.83
Howard Hughes Corporation (The)	96.34	96.27 to 99.91
HP Inc.	36.60	36.55 to 38.03
Hudbay Minerals Inc.	8.06	8.06 to 8.39
Hudson Pacific Properties, Inc.	25.02	24.97 to 25.73
Huntington Ingalls Industries, Inc.	193.68	193.56 to 197.12
Illinois Tool Works Inc.	242.23	241.85 to 246.59
Imax Corporation	17.72	17.71 to 18.29
Infosys Limited	24.47	24.45 to 25.05
ING Group, N.V.	15.03	15.00 to 15.24
Ingersoll-Rand plc (Ireland)	58.38	58.26 to 59.43
Intercontinental Hotels Group	66.42	66.41 to 67.76
International Business Machines Corporation	131.58	131.50 to 133.90
International Flavors & Fragrances, Inc.	139.38	139.26 to 142.98
Interpublic Group of Companies, Inc. (The)	36.48	36.45 to 37.06
INVESCO MORTGAGE CAPITAL INC	2.67	2.67 to 2.74
Invesco Pennsylvania Value Municipal Income Trust	12.71	12.70 to 12.94
Invesco Plc	23.25	23.24 to 24.44
Invesco Trust for Investment Grade New York Municipal	12.59	12.56 to 12.80
Invitation Homes Inc.	42.85	42.84 to 43.72
IQVIA Holdings, Inc.	240.28	239.90 to 246.32
Iron Mountain Incorporated	43.24	43.21 to 44.69
J.M. Smucker Company (The)	143.40	143.14 to 145.76
Jabil Inc.	66.85	66.78 to 69.66
James Hardie Industries plc.	35.69	35.65 to 36.56
Janus Henderson Group plc	38.73	38.68 to 40.10
Japan Smaller Capitalization Fund Inc	7.60	7.59 to 7.95
Jefferies Financial Group Inc.	36.25	36.23 to 37.87
JELD-WEN Holding, Inc.	23.83	23.83 to 24.76
John Bean Technologies Corporation	143.92	143.72 to 147.36
John Wiley & Sons, Inc.	54.62	54.55 to 55.97
Johnson Controls International plc	73.71	73.57 to 75.67
Jones Lang LaSalle Incorporated	243.28	243.07 to 252.54
Juniper Networks, Inc.	33.57	33.56 to 34.52
Jupai Holdings Limited	0.74	0.74 to 0.88
Kennametal Inc.	35.14	35.10 to 36.63
Kennedy-Wilson Holdings Inc.	22.73	22.70 to 23.42
KeyCorp	25.59	25.59 to 26.66
Kilroy Realty Corporation	66.91	66.89 to 68.78
Kimbell Royalty Partners	15.15	15.12 to 15.53
Kimco Realty Corporation	24.22	24.21 to 25.02
Kite Realty Group Trust	20.90	20.86 to 21.73
KKR & Co. Inc.	66.88	66.87 to 68.95
KKR Real Estate Finance Trust Inc.	21.88	21.86 to 22.20
Kosmos Energy Ltd.	4.42	4.41 to 4.89
Ladder Capital Corp	11.99	11.99 to 12.39
Lamb Weston Holdings, Inc.	67.03	66.87 to 68.11
Lazard Ltd.	41.81	41.81 to 43.59
La-Z-Boy Incorporated	33.92	33.90 to 34.93
Lear Corporation	178.84	178.60 to 189.42
Leju Holdings Limited	0.78	0.78 to 0.82
LendingClub Corporation	21.92	21.92 to 23.28
Lennar Corporation	80.54	80.43 to 83.75
Lennox International, Inc.	290.77	290.50 to 297.31
Lexington Realty Trust	13.81	13.81 to 14.17
Liberty All-Star Equity Fund	8.10	8.09 to 8.23
Lincoln National Corporation	71.38	71.25 to 73.27
Lithium Americas Corp.	27.62	27.61 to 29.74
Loews Corporation	59.59	59.52 to 61.10
Louisiana-Pacific Corporation	68.49	68.43 to 71.67
Lowe's Companies, Inc.	234.70	234.27 to 241.16
Luxfer Holdings PLC	17.60	17.57 to 18.32
M&T Bank Corporation	175.92	175.90 to 182.87
M.D.C. Holdings, Inc.	50.15	50.07 to 52.07
MagnaChip Semiconductor Corporation	18.60	18.56 to 19.33
Manulife Financial Corp	20.48	20.48 to 20.93
Marathon Petroleum Corporation	73.35	73.22 to 75.65
Marine Products Corporation	11.50	11.50 to 11.73
Markel Corporation	1237.74	1235.98 to 1270.54
Marriot Vacations Worldwide Corporation	162.37	162.03 to 165.17
Martin Marietta Materials, Inc.	390.36	390.14 to 400.87
Masonite International Corporation	99.00	98.76 to 104.76
MasTec, Inc.	90.90	90.71 to 94.90
Materion Corporation	85.84	85.72 to 89.04
Maxar Technologies Inc.	27.05	27.04 to 28.33
McCormick & Company, Incorporated	95.87	95.87 to 97.49
Medical Properties Trust, Inc.	23.33	23.33 to 24.00
Mercury General Corporation	53.35	53.31 to 54.96
Meritor, Inc.	25.50	25.45 to 26.88
Methode Electronics, Inc.	45.88	45.81 to 48.82
MetLife, Inc.	66.76	66.70 to 68.64
Mexico Equity and Income Fund, Inc. (The)	8.90	8.90 to 9.00
MFA Financial, Inc.	4.53	4.52 to 4.60
MGM Resorts International	42.21	42.11 to 44.32
Mid-America Apartment Communities, Inc.	209.16	209.04 to 216.76
Miller/Howard High Income Equity Fund	10.81	10.79 to 10.94
Mitsubishi UFJ Financial Group Inc	6.02	6.01 to 6.14
Mohawk Industries, Inc.	161.88	161.85 to 165.89
Molson Coors Brewing Company	50.24	50.20 to 51.89
Moog Inc.	79.35	79.25 to 81.26
Morgan Stanley India Investment Fund, Inc.	27.54	27.54 to 28.22
MSA Safety Incorporporated	142.92	142.72 to 145.63
MSCI Inc	513.40	512.83 to 532.05
Mueller Industries, Inc.	56.49	56.40 to 57.90
Mueller Water Products Inc	13.01	12.98 to 13.24
National Bank Holdings Corporation	44.96	44.95 to 46.53
National Fuel Gas Company	61.26	61.18 to 63.43
National Presto Industries, Inc.	84.73	84.55 to 87.25
National Retail Properties	45.14	45.13 to 46.26
Natuzzi, S.p.A.	12.25	12.25 to 13.30
NCR Corporation	40.38	40.37 to 42.09
Neenah, Inc.	47.88	47.80 to 48.86
Nelnet, Inc.	89.45	89.37 to 91.37
New Residential Investment Corp.	10.86	10.86 to 11.08
New York Community Bancorp, Inc.	12.72	12.71 to 13.15
NewJersey Resources Corporation	38.57	38.55 to 39.29
NexPoint Residential Trust, Inc.	79.87	79.76 to 83.24
Nielsen N.V.	19.62	19.59 to 20.04
Nike, Inc.	145.11	145.02 to 149.10
NIO Inc.	28.63	28.61 to 30.15
Nomura Holdings Inc ADR	4.44	4.43 to 4.53
Nordic American Tankers Limited	1.65	1.65 to 1.70
Nordstrom, Inc.	21.82	21.77 to 22.69
North European Oil Royality Trust	10.85	10.85 to 12.00
NOW Inc.	9.20	9.18 to 9.58
NRG Energy, Inc.	39.87	39.81 to 40.56
Nu Skin Enterprises, Inc.	52.01	51.92 to 53.42
Nuveen Arizona Quality Municipal Income Fund	14.97	14.97 to 15.35
Nuveen California Quality Municipal Income Fund	14.44	14.41 to 14.68
Nuveen Enhanced Municipal Value Fund	14.51	14.49 to 14.98
Nuveen Insured California Select Tax-Free Income Portfolio	15.91	15.90 to 16.34
Nuveen Minnesota Quality Municipal Income Fund	14.68	14.65 to 14.95
Nuveen New Jersey Quality Municipal Income Fund	14.13	14.13 to 14.43
Nuveen Virginia Quality Municipal Income Fund	15.04	15.04 to 15.30
nVent Electric plc	36.01	36.00 to 37.59
NVR, Inc.	5355.00	5350.82 to 5516.00
Old Republic International Corporation	24.95	24.93 to 25.67
Omnicom Group Inc.	76.97	76.94 to 78.91
ONE Gas, Inc.	79.64	79.60 to 81.58
One Liberty Properties, Inc.	32.00	31.95 to 32.99
OneMain Holdings, Inc.	51.58	51.53 to 54.11
ONEOK, Inc.	60.21	60.19 to 62.00
Oracle Corporation	83.38	83.23 to 86.69
Orchid Island Capital, Inc.	4.04	4.04 to 4.14
Orion Engineered Carbons S.A	18.14	18.12 to 18.79
Oshkosh Corporation	120.20	119.96 to 124.78
Par Pacific Holdings, Inc.	16.49	16.49 to 17.80
PAR Technology Corporation	40.06	40.01 to 42.43
Paramount Group, Inc.	8.97	8.97 to 9.34
Park Electrochemical Corporation	13.29	13.28 to 13.53
Park Hotels & Resorts Inc.	18.69	18.68 to 19.17
Parker-Hannifin Corporation	323.09	322.61 to 330.20
Peabody Energy Corporation	12.48	12.46 to 13.44
Pebblebrook Hotel Trust	23.04	23.02 to 23.74
Pennsylvania Real Estate Investment Trust	0.96	0.96 to 1.02
PennyMac Financial Services, Inc.	67.43	67.41 to 69.02
PennyMac Mortgage Investment Trust	17.82	17.79 to 18.14
Penske Automotive Group, Inc.	100.95	100.85 to 103.71
Petroleo Brasileiro S.A.- Petrobras	11.50	11.48 to 11.74
Physicians Realty Trust	18.25	18.24 to 18.74
Piedmont Office Realty Trust, Inc.	18.60	18.59 to 19.35
PIMCO California Municipal Income Fund III	10.10	10.09 to 10.41
Pimco Corporate & Income Stategy Fund	16.78	16.77 to 17.00
PIMCO Dynamic Income Fund	25.00	24.97 to 25.44
Pimco Global Stocksplus & Income Fund	10.47	10.47 to 10.61
PIMCO Municipal Income Fund	13.36	13.33 to 13.79
PIMCO New York Municipal Income Fund	11.61	11.61 to 12.02
PJT Partners Inc.	67.52	67.44 to 69.99
Plains All American Pipeline, L.P.	10.77	10.76 to 11.17
Plains Group Holdings, L.P.	11.68	11.68 to 12.07
PNC Financial Services Group, Inc. (The)	208.52	208.40 to 219.00
PPG Industries, Inc.	161.55	161.44 to 165.27
Preferred Apartment Communities, Inc.	17.23	17.21 to 18.01
Primerica, Inc.	151.58	151.52 to 155.17
Progressive Corporation (The)	107.63	107.51 to 109.85
Prologis, Inc.	153.59	153.51 to 159.21
Prosperity Bancshares, Inc.	77.33	77.21 to 80.46
Provident Financial Services, Inc	25.04	25.02 to 25.84
Prudential Financial, Inc.	113.19	113.08 to 116.16
PS Business Parks, Inc.	170.11	169.97 to 172.80
Pure Storage, Inc.	26.12	26.11 to 27.31
Puxin Limited	0.28	0.28 to 0.31
PVH Corp.	100.70	100.66 to 103.81
Quad Graphics, Inc	4.33	4.32 to 4.79
Quanta Services, Inc.	102.16	102.10 to 107.35
Radian Group Inc.	22.75	22.71 to 23.33
Raymond James Financial, Inc.	102.21	102.09 to 106.00
Ready Capital Corporation	14.83	14.80 to 15.19
Realty Income Corporation	68.57	68.56 to 70.02
Redwood Trust, Inc.	12.10	12.10 to 12.46
Regions Financial Corporation	23.65	23.64 to 24.97
RenaissanceRe Holdings Ltd.	168.25	168.18 to 171.66
RLI Corp.	105.89	105.82 to 108.10
Robert Half International Inc.	110.74	110.68 to 112.53
Roper Technologies, Inc.	442.48	441.98 to 454.21
Royce Micro-Cap Trust, Inc.	10.67	10.65 to 11.00
Royce Value Trust, Inc.	17.63	17.62 to 18.00
RPT Realty	12.97	12.97 to 13.42
Ryerson Holding Corporation	24.18	24.13 to 24.97
Ryman Hospitality Properties, Inc.	86.52	86.50 to 88.92
S&P Global Inc.	422.95	422.47 to 434.78
Safehold Inc.	66.24	66.14 to 69.57
SailPoint Technologies Holdings, Inc.	39.92	39.89 to 41.77
Sensata Technologies Holding plc	60.40	60.39 to 63.91
Seritage Growth Properties	11.06	11.05 to 11.63
Shopify Inc.	1030.95	1030.25 to 1122.49
Signet Jewelers Limited	87.41	87.23 to 91.72
Simon Property Group, Inc.	148.59	148.53 to 154.89
Simpson Manufacturing Company, Inc.	123.22	122.95 to 126.98
SITE Centers Corp.	15.14	15.14 to 15.77
Six Flags Entertainment Corporation New	40.05	40.00 to 40.96
Skyline Champion Corporation	62.06	61.96 to 65.45
SL Green Realty Corp	77.88	77.74 to 79.73
Smith & Nephew SNATS, Inc.	34.25	34.17 to 34.92
Snap-On Incorporated	212.61	212.20 to 216.32
Source Capital, Inc.	42.90	42.80 to 43.99
South Jersey Industries, Inc.	25.29	25.28 to 25.96
Southern Copper Corporation	68.40	68.31 to 70.45
Southwest Airlines Company	44.43	44.40 to 45.69
Southwest Gas Holdings, Inc.	64.93	64.86 to 66.32
Spectrum Brands Holdings, Inc.	93.14	93.01 to 97.62
Spire Inc.	65.81	65.72 to 67.12
Spirit Aerosystems Holdings, Inc.	46.95	46.84 to 48.62
Spirit Realty Capital, Inc.	47.45	47.44 to 48.67
Spotify Technology S.A.	207.35	207.03 to 216.61
St. Joe Company (The)	48.15	48.06 to 49.42
Standard Motor Products, Inc.	49.88	49.80 to 51.08
Stanley Black & Decker, Inc.	182.18	181.98 to 191.08
STARWOOD PROPERTY TRUST, INC.	24.69	24.68 to 25.28
State Street Corporation	93.88	93.79 to 102.65
Steel Partners Holdings LP	37.86	37.86 to 39.94
Steelcase Inc.	12.65	12.64 to 12.93
Stepan Company	117.87	117.74 to 120.75
Sterling Bancorp	28.37	28.35 to 29.37
Stewart Information Services Corporation	72.27	72.26 to 75.52
Stifel Financial Corporation	68.56	68.54 to 71.72
STMicroelectronics N.V.	46.42	46.36 to 48.16
Stone Harbor Emerging Markets Total Income Fund	7.75	7.75 to 7.92
STORE Capital Corporation	31.93	31.93 to 32.95
Summit Hotel Properties, Inc.	9.78	9.77 to 10.11
Summit Materials, Inc.	36.32	36.30 to 37.57
Sun Communities, Inc.	193.98	193.59 to 199.09
Sunstone Hotel Investors, Inc.	11.49	11.49 to 11.86
Synchrony Financial	45.64	45.62 to 47.68
Synovus Financial Corp.	50.99	50.92 to 53.01
Taiwan Semiconductor Manufacturing Company Ltd.	131.01	130.94 to 135.90
Tanger Factory Outlet Centers, Inc.	18.30	18.28 to 18.94
Tapestry, Inc.	37.46	37.46 to 38.29
Targa Resources, Inc.	56.31	56.27 to 57.99
Tata Motors Ltd	34.30	34.27 to 35.08
TE Connectivity Ltd.	156.99	156.93 to 160.85
Teekay Tankers Ltd.	11.33	11.32 to 11.76
Tejon Ranch Co	17.28	17.25 to 17.86
Tekla Healthcare Investors	22.36	22.35 to 22.96
Tekla Healthcare Opportunies Fund	23.44	23.39 to 24.50
Tempur Sealy International, Inc.	40.39	40.37 to 41.34
Terreno Realty Corporation	74.72	74.64 to 76.77
The Blackstone Group L.P.	112.26	112.12 to 115.87
The Hanover Insurance Group, Inc.	134.08	133.92 to 137.22
The Travelers Companies, Inc.	160.07	160.07 to 164.73
Timken Company (The)	71.40	71.26 to 74.30
TimkenSteel Corporation	15.28	15.25 to 15.98
TJX Companies, Inc. (The)	68.51	68.44 to 70.34
Toll Brothers, Inc.	60.35	60.32 to 62.90
Toyota Motor Corp Ltd Ord	202.42	202.10 to 206.70
TransUnion	104.12	103.90 to 107.48
Trex Company, Inc.	99.60	99.58 to 103.94
Trinity Industries, Inc.	29.64	29.59 to 30.51
Tronox Limited	23.77	23.75 to 24.35
Tsakos Energy Navigation Ltd	7.75	7.75 to 7.94
Twilio Inc.	203.69	203.29 to 212.41
Two Harbors Investments Corp	5.71	5.71 to 5.81
U.S. Bancorp	57.37	57.29 to 59.53
U.S. Silica Holdings, Inc.	10.91	10.90 to 11.62
UBS AG	19.17	19.16 to 19.43
UDR, Inc.	57.46	57.43 to 59.03
UMH Properties, Inc.	23.90	23.89 to 24.72
Under Armour, Inc.	18.80	18.79 to 19.41
United Microelectronics Corporation	11.21	11.21 to 11.63
United Rentals, Inc.	307.30	307.04 to 317.60
United States Steel Corporation	22.59	22.59 to 24.60
UnitedHealth Group Incorporated	462.52	461.51 to 475.49
Univar Inc.	27.28	27.25 to 28.22
Universal Health Realty Income Trust	58.00	57.90 to 58.80
Unum Group	26.96	26.93 to 27.81
Urban Edge Properties	18.69	18.65 to 19.27
Urstadt Biddle Properties Inc.	20.01	20.00 to 20.68
USA Compression Partners, LP	17.27	17.25 to 17.62
V.F. Corporation	70.41	70.31 to 72.31
Valhi, Inc.	28.41	28.36 to 29.80
Ventas, Inc.	50.77	50.71 to 52.81
VICI Properties Inc.	27.80	27.80 to 28.35
Vmware, Inc.	124.21	124.08 to 128.54
Vornado Realty Trust	44.11	44.08 to 45.53
Voya Emerging Markets High Income Dividend Equity Fund	7.15	7.15 to 7.34
Voya Financial, Inc.	71.96	71.91 to 73.59
W.P. Carey Inc.	77.56	77.50 to 79.15
W.R. Berkley Corporation	82.53	82.49 to 85.10
W.W. Grainger, Inc.	497.31	496.50 to 513.08
Washington Real Estate Investment Trust	25.30	25.25 to 25.97
Webster Financial Corporation	61.43	61.39 to 63.73
Wells Fargo & Company	55.57	55.47 to 57.68
Welltower Inc.	85.53	85.46 to 87.86
Western Alliance Bancorporation	113.40	113.25 to 119.48
Western Asset High Income Opportunity Fund, Inc.	4.87	4.86 to 4.92
Western Asset Intermediate Muni Fund Inc	9.06	9.06 to 9.29
Western Asset Municipal High Income Fund, Inc.	7.47	7.47 to 7.69
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	12.45	12.45 to 12.65
Western Midstream Partners, LP	23.47	23.42 to 24.21
Whirlpool Corporation	206.87	206.75 to 211.74
WNS (Holdings) Limited	87.22	87.22 to 91.20
Wyndham Hotels & Resorts, Inc.	81.04	80.96 to 84.14
Xenia Hotels & Resorts, Inc.	17.84	17.83 to 18.51
Xerox Corporation	22.83	22.81 to 23.59
Xinyuan Real Estate Co Ltd	0.60	0.60 to 0.62
XPO Logistics, Inc.	70.28	70.21 to 72.77
Xylem Inc.	108.51	108.37 to 111.42
Yext, Inc.	8.47	8.47 to 8.74
Yirendai Ltd.	2.79	2.79 to 2.98
Yum! Brands, Inc.	124.50	124.32 to 127.07

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS

Feed

USA Scanner CLOSED NEAR LOW forming stock list

1584 stocks found forming CLOSED NEAR LOW

Back to top | Use Dark Theme