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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4172 stocks found forming DOWNTRENDING

Company Close Range
1-800 FLOWERS.COM, Inc. 4.06 4.02 to 4.25
AC Immune SA 3.14 2.96 to 3.16
Acadia Healthcare Company, Inc. 13.37 13.02 to 13.68
ACADIA Pharmaceuticals Inc. 23.56 23.37 to 24.04
Accuray Incorporated 0.62 0.54 to 0.66
Aceto Corporation 7.03 6.55 to 7.03
Achieve Life Sciences, Inc. 4.26 3.85 to 4.27
ACI Worldwide, Inc. 42.28 41.17 to 42.40
Aclaris Therapeutics, Inc. 3.57 3.30 to 3.65
Addus HomeCare Corporation 105.88 104.95 to 107.67
ADMA Biologics Inc 16.43 16.09 to 16.60
Adobe Inc. 268.32 265.31 to 275.00
Advanced Micro Devices, Inc. 208.25 190.83 to 209.27
AdvisorShares Dorsey Wright Short ETF 6.09 6.08 to 6.17
AdvisorShares Sabretooth ETF 63.68 58.01 to 64.00
Aehr Test Systems 26.45 22.93 to 26.63
Aemetis, Inc 1.59 1.57 to 1.65
AeroVironment, Inc. 257.20 234.00 to 258.78
Aethlon Medical, Inc. 2.23 2.08 to 2.30
Agenus Inc. 2.94 2.78 to 3.01
Agilysys, Inc. 86.01 83.74 to 86.93
Agios Pharmaceuticals, Inc. 26.53 26.50 to 27.42
AGM Group Holdings Inc. 1.46 1.38 to 1.53
AGNC Investment Corp. 11.44 11.35 to 11.53
Akamai Technologies, Inc. 95.08 92.50 to 95.25
Akari Therapeutics Plc 0.23 0.22 to 0.25
Akebia Therapeutics, Inc. 1.39 1.33 to 1.40
Akoustis Technologies, Inc. 18.98 18.76 to 20.99
Alarm.com Holdings, Inc. 48.22 46.86 to 48.60
Alico, Inc. 40.94 40.78 to 41.75
Alliance Resource Partners, L.P. 24.37 23.65 to 24.51
Allot Ltd. 9.76 9.21 to 9.78
Alnylam Pharmaceuticals, Inc. 328.16 326.51 to 340.07
Alpha and Omega Semiconductor Limited 21.36 17.01 to 22.19
Alphabet Inc. 323.06 320.15 to 331.93
Alphabet Inc. 322.92 319.92 to 330.93
Alphatec Holdings, Inc. 13.82 13.35 to 14.05
Alta Mesa Resources, Inc. 206.32 203.45 to 212.01
Altimmune, Inc. 4.87 4.84 to 5.09
Amarin Corporation plc 14.75 14.14 to 14.99
Amazon.com, Inc. 210.31 199.25 to 211.44
Ambarella, Inc. 63.64 60.83 to 64.09
AMC Networks Inc. 7.63 7.62 to 7.96
Amdocs Limited 73.34 71.85 to 74.00
Amerco 49.92 49.43 to 52.01
American Resources Corporation 3.08 2.65 to 3.08
American Superconductor Corporation 28.17 25.28 to 28.36
America's Car-Mart, Inc. 24.45 24.00 to 25.53
Amtech Systems, Inc. 11.15 9.99 to 12.50
Anavex Life Sciences Corp. 4.11 3.82 to 4.26
ANGI Homeservices Inc. 11.85 11.35 to 11.90
Anixa Biosciences, Inc. 2.96 2.77 to 2.99
AppFolio, Inc. 179.73 178.06 to 185.78
Appian Corporation 25.21 23.88 to 25.66
Aptevo Therapeutics Inc. 6.70 6.06 to 6.84
Aptorum Group Limited 0.81 0.75 to 0.86
Apyx Medical Corporation 3.89 3.86 to 4.14
Aqua Metals, Inc. 4.75 4.14 to 4.77
AquaBounty Technologies, Inc. 0.82 0.78 to 0.87
Arbutus Biopharma Corporation 3.85 3.67 to 3.97
Arcadia Biosciences, Inc. 1.80 1.72 to 1.92
Arch Capital Group Ltd. 20.87 20.76 to 20.87
Ardelyx, Inc. 7.34 6.79 to 7.34
Ares Capital Corporation 19.30 18.88 to 19.41
argenx SE 811.45 810.74 to 832.90
Arrowhead Pharmaceuticals, Inc. 64.52 63.46 to 68.44
Arsanis, Inc. 0.45 0.43 to 0.46
Artesian Resources Corporation 32.31 32.31 to 33.44
Art's-Way Manufacturing Co., Inc. 2.38 2.21 to 2.38
Ascendis Pharma A/S 222.15 212.70 to 223.24
Assembly Biosciences, Inc. 26.22 25.58 to 26.80
Astronics Corporation 76.58 74.72 to 78.42
Astrotech Corporation 3.05 3.05 to 3.37
Asure Software Inc 8.91 8.81 to 9.62
ATA Inc. 3.77 3.37 to 3.80
Atara Biotherapeutics, Inc. 4.88 4.58 to 4.92
Atlantic American Corporation 2.50 2.50 to 2.63
Atlassian Corporation Plc 94.70 92.32 to 102.99
Atomera Incorporated 2.57 2.38 to 2.63
AtriCure, Inc. 37.11 36.22 to 37.68
Auburn National Bancorporation, Inc. 24.63 24.63 to 24.63
Audentes Therapeutics, Inc. 1.16 1.13 to 1.19
AudioCodes Ltd. 7.64 7.42 to 7.72
AudioEye, Inc. 7.80 7.59 to 8.07
Aurinia Pharmaceuticals Inc 14.44 14.20 to 14.54
Autodesk, Inc. 240.40 234.00 to 242.44
Automatic Data Processing, Inc. 231.34 230.28 to 235.69
Aware, Inc. 1.80 1.76 to 1.84
Axcelis Technologies, Inc. 86.08 82.01 to 87.64
Axsome Therapeutics, Inc. 182.55 178.00 to 184.09
Aytu BioScience, Inc. 2.39 2.28 to 2.50
B. Riley Financial, Inc. 7.88 7.44 to 8.00
B. Riley Financial, Inc. 22.69 22.52 to 22.80
B. Riley Financial, Inc. 10.14 9.85 to 10.29
B. Riley Financial, Inc. 15.62 15.62 to 16.11
Baidu, Inc. 145.97 141.00 to 146.13
Ballard Power Systems, Inc. 2.15 2.03 to 2.16
Bandwidth Inc. 13.43 12.90 to 13.54
Baozun Inc. 2.68 2.55 to 2.68
Beasley Broadcast Group, Inc. 4.42 3.99 to 4.59
Bed Bath & Beyond Inc. 5.47 5.13 to 5.55
Benitec Biopharma Limited 12.12 11.88 to 12.25
BeyondSpring, Inc. 1.50 1.50 to 1.56
Bilibili Inc. 31.52 30.45 to 31.56
BioCryst Pharmaceuticals, Inc. 6.38 6.26 to 6.43
BioLife Solutions, Inc. 22.43 21.35 to 22.66
BioLineRx Ltd. 2.98 2.92 to 2.99
Biomerica, Inc. 2.25 2.25 to 2.44
Bionano Genomics, Inc. 1.15 1.07 to 1.18
BioTelemetry, Inc. 1.44 1.26 to 1.47
BioXcel Therapeutics, Inc. 1.50 1.38 to 1.53
Blackbaud, Inc. 47.48 45.81 to 48.00
BlackLine, Inc. 43.85 41.65 to 43.91
BlackRock TCP Capital Corp. 4.86 4.85 to 4.96
Blink Charging Co. 0.71 0.63 to 0.72
Booking Holdings Inc. 4457.17 4369.17 to 4523.94
Bridgeline Digital, Inc. 0.73 0.73 to 0.79
Brighthouse Financial, Inc. 63.73 63.69 to 64.05
Brighthouse Financial, Inc. 17.82 17.60 to 17.82
Broadway Financial Corporation 8.26 8.26 to 8.41
Broadwind Energy, Inc. 2.22 2.10 to 2.35
Bruker Corporation 41.93 40.75 to 42.46
Cadence Design Systems, Inc. 283.52 272.92 to 285.34
Cadiz, Inc. 4.68 4.56 to 4.74
Caesars Entertainment Corporation 20.52 20.12 to 21.10
Caesarstone Ltd. 2.33 2.31 to 2.45
Calamos Convertible and High Income Fund 11.73 11.48 to 11.76
Calamos Dynamic Convertible & Income Fund 22.45 21.95 to 22.58
Calamos Global Dynamic Income Fund 7.97 7.87 to 7.99
Calamos Global Total Return Fund 12.24 12.09 to 12.27
Calamos Strategic Total Return Fund 19.16 18.79 to 19.16
Cal-Maine Foods, Inc. 82.53 82.28 to 84.94
Canadian Solar Inc. 19.91 18.80 to 20.09
Canterbury Park Holding Corporation 15.01 14.93 to 15.75
Capital Southwest Corporation 23.19 22.87 to 23.25
Cardlytics, Inc. 0.91 0.87 to 0.94
CareDx, Inc. 19.47 18.41 to 19.67
CarGurus, Inc. 28.61 27.78 to 28.80
Carolina Trust BancShares, Inc. 34.64 34.15 to 35.21
CASI Pharmaceuticals, Inc. 0.92 0.91 to 0.95
Castor Maritime Inc. 2.13 2.06 to 2.16
Catalyst Biosciences, Inc. 9.51 9.35 to 9.79
Cavco Industries, Inc. 538.73 520.48 to 547.35
Celcuity Inc. 106.75 104.61 to 109.50
Celldex Therapeutics, Inc. 23.76 22.33 to 23.98
Cellectar Biosciences, Inc. 3.04 2.85 to 3.13
Cellectis S.A. 3.57 3.49 to 3.66
Celsius Holdings, Inc. 50.58 47.53 to 50.84
Cemtrex Inc. 1.61 1.36 to 1.74
Cerus Corporation 2.20 2.11 to 2.26
Champions Oncology, Inc. 6.55 6.55 to 6.71
Children's Place, Inc. (The) 4.16 3.98 to 4.25
China Automotive Systems, Inc. 4.49 4.39 to 4.53
China Natural Resources, Inc. 3.58 3.50 to 3.71
ChinaNet Online Holdings, Inc. 0.92 0.83 to 0.99
ChipMOS TECHNOLOGIES INC. 33.56 33.11 to 33.87
CHS Inc 25.77 25.69 to 25.82
CHS Inc 26.34 26.31 to 26.39
Churchill Downs, Incorporated 93.55 92.80 to 95.29
CIM Commercial Trust Corporation 3.03 2.76 to 3.07
Cimpress N.V 75.64 71.12 to 76.35
Citius Pharmaceuticals, Inc. 0.76 0.70 to 0.77
Clarus Corporation 3.62 3.54 to 3.73
ClearBridge Large Cap Growth ESG ETF 79.38 77.84 to 79.42
ClearSign Combustion Corporation 0.58 0.55 to 0.59
Coastal Financial Corporation 87.94 85.50 to 90.00
Cocrystal Pharma, Inc. 0.98 0.86 to 0.99
Codexis, Inc. 1.33 1.27 to 1.36
Coffee Holding Co., Inc. 3.10 3.05 to 3.19
Cognizant Technology Solutions Corporation 77.08 76.63 to 78.34
Coherus BioSciences, Inc. 2.14 2.02 to 2.20
CollPlant Holdings, Ltd. 0.80 0.68 to 0.83
Commvault Systems, Inc. 86.07 81.67 to 86.64
Compugen Ltd. 1.67 1.60 to 1.71
comScore, Inc. 7.49 7.28 to 8.60
Comstock Holding Companies, Inc. 11.36 11.35 to 11.66
Consolidated Water Co. Ltd. 37.03 36.54 to 37.08
Copart, Inc. 40.33 38.90 to 40.75
Corbus Pharmaceuticals Holdings, Inc. 7.83 7.41 to 7.89
Corcept Therapeutics Incorporated 40.83 38.68 to 40.85
CorVel Corp. 48.67 47.64 to 49.94
Corvus Pharmaceuticals, Inc. 20.46 19.06 to 20.78
CoStar Group, Inc. 50.26 48.76 to 51.69
CPI Card Group Inc. 12.93 12.78 to 13.08
CPS Technologies Corp. 5.10 4.49 to 5.15
CRA International,Inc. 184.96 182.05 to 191.00
Creative Realities, Inc. 3.20 3.10 to 3.27
Credit Suisse AG 94.71 92.00 to 94.72
Cresud S.A.C.I.F. y A. 12.83 12.63 to 13.24
Crinetics Pharmaceuticals, Inc. 45.28 43.94 to 46.66
CRISPR Therapeutics AG 48.78 45.00 to 48.99
Criteo S.A. 19.19 18.92 to 19.70
Cross Country Healthcare, Inc. 8.69 8.63 to 8.85
CryoPort, Inc. 8.72 8.46 to 8.82
CSP Inc. 10.81 10.50 to 10.94
Cue Biopharma, Inc. 0.32 0.30 to 0.33
CVD Equipment Corporation 4.11 3.92 to 4.20
CyberArk Software Ltd. 391.77 375.85 to 392.19
Cytokinetics, Incorporated 62.31 61.00 to 62.74
CytomX Therapeutics, Inc. 5.67 5.30 to 5.78
Daily Journal Corp. (S.C.) 575.92 568.96 to 587.00
Dare Bioscience, Inc. 1.69 1.69 to 1.75
DarioHealth Corp. 9.95 9.77 to 10.00
Data I/O Corporation 3.05 3.05 to 3.17
Datasea Inc. 1.04 0.88 to 1.04
Dave & Buster's Entertainment, Inc. 19.27 18.78 to 19.61
DBV Technologies S.A. 21.26 20.25 to 21.61
Del Taco Restaurants, Inc. 0.33 0.33 to 0.36
Denali Therapeutics Inc. 21.08 20.36 to 21.31
Dermira, Inc. 8.35 8.33 to 8.53
Destination XL Group, Inc. 0.63 0.62 to 0.69
DexCom, Inc. 69.97 68.68 to 70.68
DiaMedica Therapeutics Inc. 8.14 7.58 to 8.24
Digi International Inc. 44.16 43.61 to 45.68
Digimarc Corporation 5.41 5.02 to 5.47
Digital Turbine, Inc. 4.15 4.11 to 4.43
DLH Holdings Corp. 5.87 5.82 to 5.92
DMC Global Inc. 8.15 7.87 to 8.31
DocuSign, Inc. 47.14 45.30 to 47.55
Dogness (International) Corporation 1.14 1.12 to 1.22
Dolphin Entertainment, Inc. 1.59 1.49 to 1.62
Domo, Inc. 5.23 4.58 to 5.26
Dorchester Minerals, L.P. 24.53 23.73 to 24.57
Dropbox, Inc. 25.00 24.52 to 25.23
Dynavax Technologies Corporation 15.50 15.49 to 15.50
E.W. Scripps Company (The) 3.39 3.27 to 3.45
eBay Inc. 86.55 84.56 to 88.67
EchoStar Corporation 111.69 107.18 to 112.31
Editas Medicine, Inc. 1.82 1.69 to 1.95
Educational Development Corporation 1.35 1.29 to 1.39
eGain Corporation 10.00 9.70 to 10.14
eHealth, Inc. 2.23 2.21 to 2.38
Elbit Systems Ltd. 665.00 647.25 to 680.90
electroCore, Inc. 5.45 5.10 to 5.57
Electronic Arts Inc. 200.00 197.94 to 200.25
Electro-Sensors, Inc. 4.25 4.23 to 4.35
Eltek Ltd. 8.45 8.38 to 8.76
ENDRA Life Sciences Inc. 3.89 3.60 to 4.03
Energy Focus, Inc. 1.93 1.93 to 2.22
Entera Bio Ltd. 1.04 1.00 to 1.22
Escalade, Incorporated 14.31 14.31 to 14.81
Eton Pharmaceuticals, Inc. 14.76 14.52 to 15.01
Euro Tech Holdings Company Limited 1.20 1.20 to 1.26
EuroDry Ltd. 12.88 12.88 to 12.88
Euroseas Ltd. 53.50 52.98 to 54.61
EverQuote, Inc. 18.09 17.55 to 18.59
Everspin Technologies, Inc. 10.92 10.01 to 11.00
EVINE Live Inc. 5.49 5.39 to 5.63
Evolus, Inc. 4.50 4.46 to 4.60
ExlService Holdings, Inc. 31.70 31.25 to 32.06
eXp World Holdings, Inc. 8.66 8.33 to 8.70
Expedia Group, Inc. 236.85 231.81 to 239.37
Eyegate Pharmaceuticals, Inc. 35.75 35.75 to 35.75
EyePoint Pharmaceuticals, Inc. 13.30 12.73 to 13.42
FARMMI, INC. 1.19 1.19 to 1.25
FAT Brands Inc. 0.15 0.14 to 0.24
Fate Therapeutics, Inc. 1.14 1.05 to 1.14
Fidelity Nasdaq Composite Index Tracking Stock 90.54 88.99 to 90.83
Fidelity Southern Corporation 9.04 8.81 to 9.36
Fidus Investment Corporation 18.88 18.78 to 18.97
Fifth Third Bancorp 25.63 25.60 to 25.67
First Capital, Inc. 54.20 53.66 to 57.60
First Internet Bancorp 22.00 21.30 to 22.39
First Northwest Bancorp 10.36 10.35 to 10.52
First Solar, Inc. 218.73 214.74 to 237.85
First Trust Alternative Absolute Return Strategy ETF 29.19 29.09 to 29.33
First Trust Cloud Computing ETF 112.67 108.71 to 112.84
First Trust Dorsey Wright Dynamic Focus 5 ETF 38.14 37.63 to 38.14
First Trust Dorsey Wright Focus 5 ETF 66.18 64.90 to 66.24
First Trust DorseyWright DALI 1 ETF 30.08 29.74 to 30.08
First Trust Dow Jones International Internet ETF 31.01 30.70 to 31.01
First Trust Emerging Markets Small Cap AlphaDEX Fund 45.37 45.03 to 45.55
First Trust Enhanced Short Maturity ETF 59.99 59.99 to 60.00
First Trust Global Tactical Commodity Strategy Fund 24.61 24.47 to 24.76
First Trust High Yield Long/Short ETF 41.53 40.51 to 41.53
First Trust Indxx Global Natural Resources Income ETF 17.48 17.28 to 17.50
First Trust Indxx Innovative Transaction & Process ETF 61.89 61.39 to 61.89
First Trust IPOX Europe Equity Opportunities ETF 32.66 32.16 to 32.66
First Trust Large Cap Growth AlphaDEX Fund 162.93 160.04 to 163.00
First Trust Nasdaq Artificial Intelligence and Robotics ETF 51.19 49.75 to 51.49
First Trust NASDAQ Clean Edge Green Energy Index Fund 49.68 48.25 to 49.75
First Trust NASDAQ Cybersecurity ETF 67.13 65.48 to 67.21
First Trust NASDAQ Global Auto Index Fund 85.10 82.93 to 85.24
First Trust NASDAQ Technology Dividend Index Fund 98.38 96.89 to 98.52
First Trust NASDAQ-100 Equal Weighted Index Fund 134.51 132.00 to 134.52
First Trust NASDAQ-100- Technology Index Fund 228.18 222.25 to 228.65
First Trust Senior Loan Fund ETF 45.35 45.27 to 45.36
First Trust SSI Strategic Convertible Securities ETF 45.83 45.06 to 45.83
Fiserv, Inc. 59.96 58.18 to 60.14
Five9, Inc. 17.08 15.99 to 17.22
Fluent, Inc. 3.65 3.25 to 3.75
Fonar Corporation 18.56 18.49 to 18.57
Foresight Autonomous Holdings Ltd. 0.88 0.81 to 0.90
Forrester Research, Inc. 7.27 7.01 to 7.42
Fortress Biotech, Inc. 11.99 11.70 to 11.99
Fossil Group, Inc. 3.41 3.28 to 3.48
Frequency Electronics, Inc. 52.23 49.62 to 52.72
Freshpet, Inc. 69.90 66.95 to 70.00
frontdoor, inc. 57.33 56.76 to 59.60
Fuel Tech, Inc. 1.38 1.31 to 1.43
FuelCell Energy, Inc. 7.18 6.37 to 7.24
Fulgent Genetics, Inc. 23.44 23.13 to 23.94
Full House Resorts, Inc. 2.24 2.22 to 2.31
Funko, Inc. 3.97 3.96 to 4.17
Future FinTech Group Inc. 1.70 1.53 to 1.72
Gaia, Inc. 3.23 3.19 to 3.31
Galapagos NV 33.36 33.17 to 33.61
Galectin Therapeutics Inc. 2.80 2.67 to 2.89
Galmed Pharmaceuticals Ltd. 0.66 0.59 to 0.68
Garmin Ltd. 202.33 198.74 to 202.52
Genprex, Inc. 2.20 2.03 to 2.23
Gentherm Inc 32.20 31.80 to 32.68
Geospace Technologies Corporation 10.11 9.25 to 10.49
Gevo, Inc. 1.91 1.76 to 1.94
Gilat Satellite Networks Ltd. 18.46 17.89 to 19.71
Gladstone Capital Corporation 18.99 18.86 to 19.33
Gladstone Commercial Corporation 20.30 20.30 to 20.34
Global Indemnity Limited 28.60 28.60 to 29.16
Global X Autonomous & Electric Vehicles ETF 32.63 31.96 to 32.63
Global X DAX Germany ETF 46.53 46.18 to 46.56
Global X E-commerce ETF 30.46 30.00 to 30.46
Global X FinTech ETF 24.69 24.06 to 24.73
Global X Future Analytics Tech ETF 50.08 48.07 to 50.18
Global X Millennials Thematic ETF 44.24 43.68 to 44.24
Global X NASDAQ-100 Covered Call ETF 17.67 17.21 to 17.69
Global X Social Media ETF 51.52 51.11 to 51.60
Global X SuperDividend Alternatives ETF 12.27 12.19 to 12.27
Global X SuperDividend REIT ETF 22.63 22.50 to 22.70
Globus Maritime Limited 1.56 1.47 to 1.57
Gogo Inc. 4.18 3.91 to 4.19
Golub Capital BDC, Inc. 12.56 12.39 to 12.67
GoPro, Inc. 1.02 0.92 to 1.03
Gossamer Bio, Inc. 2.27 2.23 to 2.50
Grand Canyon Education, Inc. 169.72 167.17 to 171.79
Great Elm Capital Corp. 6.56 6.52 to 6.69
Greenpro Capital Corp. 1.75 1.75 to 1.80
Grindrod Shipping Holdings Ltd. 29.15 28.83 to 29.15
Groupon, Inc. 13.30 12.68 to 13.41
Grupo Financiero Galicia S.A. 49.36 48.66 to 50.37
GSI Technology, Inc. 6.58 5.87 to 6.85
Guardant Health, Inc. 101.85 97.52 to 102.70
Hamilton Lane Incorporated 131.72 130.68 to 135.96
Harvard Bioscience, Inc. 0.50 0.47 to 0.51
Hawkins, Inc. 134.38 130.82 to 137.11
HealthEquity, Inc. 79.45 77.98 to 80.17
HealthStream, Inc. 20.09 19.96 to 20.91
Helius Medical Technologies, Inc. 2.19 1.99 to 2.45
Hennessy Advisors, Inc. 9.88 9.82 to 10.03
Heron Therapeutics, Inc. 1.26 1.19 to 1.28
HF Foods Group Inc. 1.70 1.62 to 1.74
Highway Holdings Limited 0.92 0.89 to 1.00
Himax Technologies, Inc. 7.91 7.60 to 7.96
Hologic, Inc. 74.81 74.81 to 74.97
Horizon Technology Finance Corporation 6.62 6.41 to 6.64
Hoth Therapeutics, Inc. 0.81 0.78 to 0.81
Hub Group, Inc. 41.94 32.10 to 45.85
Huron Consulting Group Inc. 169.67 169.08 to 176.10
i3 Verticals, Inc. 20.97 19.89 to 23.00
IAC/InterActiveCorp 35.65 34.68 to 36.07
IBEX Holdings Limited 34.98 33.74 to 39.98
ICF International, Inc. 87.07 86.53 to 89.26
ICON plc 150.59 144.51 to 153.15
Iconix Brand Group, Inc. 1.56 1.43 to 1.61
Ideal Power Inc. 4.01 3.78 to 4.16
IDEXX Laboratories, Inc. 644.61 639.03 to 650.38
IHS Markit Ltd. 24.76 24.65 to 24.78
Illumina, Inc. 119.75 117.67 to 128.16
Immersion Corporation 6.68 6.56 to 6.73
Immuron Limited 0.81 0.80 to 0.84
Immutep Limited 2.62 2.56 to 2.68
Impinj, Inc. 116.03 104.76 to 129.00
InflaRx N.V. 0.89 0.83 to 0.90
Information Services Group, Inc. 5.24 5.15 to 5.27
INmune Bio Inc. 1.51 1.44 to 1.55
Innodata Inc. 47.57 42.35 to 48.12
Innovative Solutions and Support, Inc. 19.59 18.31 to 19.65
Inogen, Inc 5.66 5.62 to 5.78
Inseego Corp. 10.48 9.91 to 10.57
Insmed, Inc. 149.83 149.34 to 155.79
Inspired Entertainment, Inc. 8.70 8.55 to 8.86
Insulet Corporation 241.93 240.03 to 244.51
Integrated Media Technology Limited 0.63 0.63 to 0.69
Intellia Therapeutics, Inc. 12.27 10.84 to 12.33
Intuit Inc. 443.70 435.40 to 448.00
Intuitive Surgical, Inc. 488.15 480.07 to 491.65
Invesco DWA Emerging Markets Momentum ETF 26.02 25.53 to 26.18
Invesco DWA Healthcare Momentum ETF 48.74 47.92 to 48.84
Invesco KBW High Dividend Yield Financial ETF 13.86 13.81 to 13.92
Invesco Nasdaq Internet ETF 47.68 46.98 to 47.94
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 14.26 14.16 to 14.35
Invesco QQQ Trust, Series 1 609.63 592.30 to 611.41
Invesco S&P SmallCap Health Care ETF 43.63 42.98 to 43.70
Invesco S&P SmallCap Utilities & Communication Services ETF 57.94 57.65 to 57.94
Iovance Biotherapeutics, Inc. 2.53 2.28 to 2.58
iQIYI, Inc. 1.98 1.92 to 2.00
iRadimed Corporation 95.97 94.85 to 96.74
iRhythm Technologies, Inc. 146.47 146.10 to 150.31
IRIDEX Corporation 1.46 1.43 to 1.51
Iridium Communications Inc 20.00 19.09 to 20.05
Ironwood Pharmaceuticals, Inc. 4.57 4.41 to 4.71
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.77 50.75 to 50.80
iShares 1-3 Year International Treasury Bond ETF 76.32 76.22 to 76.41
iShares Commodities Select Strategy ETF 26.87 26.71 to 27.10
iShares Core S&P U.S. Growth ETF 165.94 162.89 to 166.46
iShares ESG MSCI USA ETF 150.16 147.95 to 150.45
iShares Exponential Technologies ETF 71.72 70.73 to 71.77
iShares Fallen Angels USD Bond ETF 27.45 27.40 to 27.46
iShares International Treasury Bond ETF 42.36 42.29 to 42.41
iShares MSCI China ETF 61.67 60.88 to 61.67
iShares MSCI Global Gold Miners ETF 83.10 81.09 to 83.49
iShares Preferred and Income Securities ETF 31.47 31.25 to 31.48
iShares Short Treasury Bond ETF 110.19 110.18 to 110.20
Iterum Therapeutics plc 0.30 0.29 to 0.32
IZEA Worldwide, Inc. 3.53 3.34 to 3.63
J & J Snack Foods Corp. 82.54 82.07 to 86.29
Jack Henry & Associates, Inc. 173.36 170.55 to 177.68
Jaguar Health, Inc. 0.65 0.58 to 0.68
JAKKS Pacific, Inc. 18.10 17.85 to 18.50
Jazz Pharmaceuticals plc 165.50 164.16 to 166.62
JD.com, Inc. 28.06 27.18 to 28.11
Kala Pharmaceuticals, Inc. 0.45 0.39 to 0.46
KalVista Pharmaceuticals, Inc. 14.90 14.48 to 15.07
Kamada Ltd. 8.21 8.02 to 8.23
Karyopharm Therapeutics Inc. 6.26 6.00 to 6.66
Kazia Therapeutics Limited 5.79 5.71 to 6.11
Kezar Life Sciences, Inc. 6.12 6.03 to 6.15
Kimball Electronics, Inc. 26.29 24.20 to 27.18
Kiniksa Pharmaceuticals, Ltd. 43.09 42.69 to 43.74
KLA-Tencor Corporation 1442.95 1371.18 to 1449.25
KLX Energy Services Holdings, Inc. 2.29 2.10 to 2.36
Kodiak Sciences Inc 23.05 21.24 to 23.46
Kopin Corporation 2.41 2.20 to 2.44
Kratos Defense & Security Solutions, Inc. 94.45 85.03 to 94.67
Krystal Biotech, Inc. 272.74 260.03 to 277.11
Kura Oncology, Inc. 7.83 7.54 to 7.88
KVH Industries, Inc. 5.95 5.95 to 6.29
Lake Shore Bancorp, Inc. 15.37 15.35 to 15.43
Lantheus Holdings, Inc. 64.89 63.84 to 66.05
Lantronix, Inc. 6.21 5.37 to 6.34
Legacy Housing Corporation 21.04 20.71 to 21.46
LendingTree, Inc. 47.46 45.47 to 48.25
Lexicon Pharmaceuticals, Inc. 1.23 1.20 to 1.27
LexinFintech Holdings Ltd. 2.82 2.66 to 2.83
Liberty Media Corporation 43.42 43.26 to 44.55
Liberty Media Corporation 39.13 38.79 to 39.58
Liberty Media Corporation 77.96 77.17 to 80.35
Liberty Media Corporation 85.25 84.47 to 87.75
Lifetime Brands, Inc. 3.34 3.20 to 3.48
Lifevantage Corporation 4.99 4.58 to 5.12
Lifeway Foods, Inc. 21.46 21.36 to 21.71
Ligand Pharmaceuticals Incorporated 190.44 189.17 to 197.00
Lightbridge Corporation 14.93 13.45 to 15.15
LightPath Technologies, Inc. 10.54 8.86 to 10.96
Lincoln Educational Services Corporation 26.13 25.67 to 26.79
Lipocine Inc. 8.49 7.84 to 8.91
Live Ventures Incorporated 18.20 18.20 to 18.74
LivePerson, Inc. 3.03 2.86 to 3.07
LM Funding America, Inc. 0.34 0.30 to 0.37
lululemon athletica inc. 172.84 168.24 to 175.43
Luminex Corporation 29.03 26.01 to 29.57
Madrigal Pharmaceuticals, Inc. 477.60 465.20 to 482.88
Magic Software Enterprises Ltd. 21.85 21.59 to 22.28
MakeMyTrip Limited 57.10 55.78 to 57.73
Malibu Boats, Inc. 31.24 30.45 to 31.74
Manhattan Associates, Inc. 145.07 139.52 to 146.15
Manhattan Bridge Capital, Inc 4.51 4.48 to 4.57
Mannatech, Incorporated 7.39 7.33 to 7.39
Marathon Patent Group, Inc. 8.24 6.75 to 8.39
Marchex, Inc. 1.65 1.63 to 1.75
Marker Therapeutics, Inc. 1.65 1.64 to 1.77
MarketAxess Holdings, Inc. 162.33 157.93 to 168.28
Materialise NV 5.51 5.26 to 5.55
Matrix Service Company 11.06 10.73 to 11.52
Medalist Diversified REIT, Inc. 11.25 11.01 to 11.70
MediciNova, Inc. 1.60 1.60 to 1.68
MediWound Ltd. 17.79 17.36 to 17.90
Medpace Holdings, Inc. 542.04 539.19 to 550.62
MeiraGTx Holdings plc 7.43 7.22 to 7.57
MercadoLibre, Inc. 1968.78 1911.78 to 2055.01
Mercer International Inc. 1.69 1.68 to 1.88
Mercury Systems Inc 82.20 79.20 to 83.28
Mereo BioPharma Group plc 0.42 0.36 to 0.43
Mesoblast Limited 15.95 15.55 to 16.07
Methanex Corporation 47.23 47.11 to 48.17
Microbot Medical Inc. 1.78 1.60 to 1.78
Microchip Technology Incorporated 76.01 73.38 to 79.00
Micron Technology, Inc. 394.48 371.00 to 401.89
Microsoft Corporation 400.82 392.92 to 402.45
MicroStrategy Incorporated 134.80 108.85 to 135.67
Microvision, Inc. 0.77 0.67 to 0.78
Middlesex Water Company 51.24 51.21 to 52.93
MIND C.T.I. Ltd. 1.18 1.14 to 1.19
Mitcham Industries, Inc. 8.17 7.92 to 8.40
Moderna, Inc. 41.01 39.50 to 41.58
Moleculin Biotech, Inc. 4.31 3.85 to 4.39
Momo Inc. 6.56 6.43 to 6.58
MongoDB, Inc. 344.53 319.30 to 344.66
Monroe Capital Corporation 6.33 6.15 to 6.34
Morningstar, Inc. 165.47 164.62 to 173.31
Mustang Bio, Inc. 0.80 0.61 to 0.83
My Size, Inc. 0.65 0.60 to 0.65
Myriad Genetics, Inc. 5.12 5.01 to 5.28
Nasdaq, Inc. 84.83 84.12 to 87.43
Natera, Inc. 203.04 194.02 to 203.68
National CineMedia, Inc. 3.58 3.35 to 3.67
National Research Corporation 15.94 15.59 to 16.45
Natural Alternatives International, Inc. 3.21 3.08 to 3.69
Navient Corporation 19.54 19.50 to 19.74
Navient Corporation 10.05 9.97 to 10.37
NCS Multistage Holdings, Inc. 38.67 38.10 to 39.25
Nektar Therapeutics 36.81 34.47 to 37.26
NeoGenomics, Inc. 11.42 11.16 to 11.58
Neonode Inc. 1.82 1.69 to 1.84
NetEase, Inc. 122.92 121.38 to 122.94
Netflix, Inc. 82.17 80.26 to 82.49
NETGEAR, Inc. 20.50 20.16 to 20.88
NetScout Systems, Inc. 27.67 27.19 to 27.85
NetSol Technologies Inc. 3.04 3.00 to 3.56
Neuronetics, Inc. 1.56 1.44 to 1.60
Neurotrope, Inc. 3.06 3.05 to 3.18
New Fortress Energy LLC 1.27 1.21 to 1.34
Newmark Group, Inc. 16.85 16.31 to 16.98
News Corporation 25.65 25.57 to 27.11
News Corporation 22.50 22.41 to 24.16
Newtek Business Services Corp. 25.36 25.36 to 25.45
Newtek Business Services Corp. 24.98 24.97 to 24.98
Noodles & Company 0.56 0.56 to 0.61
Nortech Systems Incorporated 8.70 8.50 to 9.10
Northern Technologies International Corporation 9.09 9.00 to 9.44
Novavax, Inc. 8.23 7.85 to 8.31
NovoCure Limited 10.14 9.93 to 10.37
NuCana plc 2.22 2.10 to 2.26
Nutanix, Inc. 40.26 38.93 to 40.33
Nuveen NASDAQ 100 Dynamic Overwrite Fund 27.52 27.10 to 27.57
NVE Corporation 64.70 63.93 to 65.39
NXP Semiconductors N.V. 224.32 220.10 to 226.43
Oaktree Specialty Lending Corporation 12.14 12.09 to 12.35
Ocular Therapeutix, Inc. 9.18 8.92 to 9.34
Odyssey Marine Exploration, Inc. 1.65 1.47 to 1.70
OFS Capital Corporation 4.46 4.38 to 4.59
OFS Credit Company, Inc. 4.29 4.23 to 4.38
Okta, Inc. 86.74 83.17 to 86.84
Omeros Corporation 11.23 10.61 to 11.41
Omnicell, Inc. 37.07 36.69 to 39.47
Oncolytics Biotech Inc. 0.89 0.77 to 0.91
One Stop Systems, Inc. 9.25 7.86 to 9.27
OneSpan Inc. 11.25 10.64 to 11.28
Open Text Corporation 25.07 23.68 to 25.10
Opera Limited 12.71 11.98 to 12.73
Opko Health, Inc. 1.24 1.23 to 1.25
OptimizeRx Corporation 10.89 10.15 to 10.95
OraSure Technologies, Inc. 2.71 2.70 to 2.81
O'Reilly Automotive, Inc. 94.22 91.10 to 94.30
Organogenesis Holdings Inc. 3.77 3.73 to 3.86
Origin Agritech Limited 1.09 1.09 to 1.16
Orion Energy Systems, Inc. 14.00 13.01 to 14.36
Orthofix Medical Inc. 12.80 12.65 to 13.00
OrthoPediatrics Corp. 16.65 16.46 to 16.99
Otter Tail Corporation 87.15 86.81 to 88.85
Outlook Therapeutics, Inc. 0.43 0.38 to 0.44
Ovid Therapeutics Inc. 1.60 1.45 to 1.61
Oxford Lane Capital Corp. 11.11 10.86 to 11.23
Pacific Biosciences of California, Inc. 1.82 1.69 to 1.86
Pan American Silver Corp. 55.20 51.68 to 55.40
Papa John's International, Inc. 34.68 34.25 to 35.28
Papa Murphy's Holdings, Inc. 8.92 8.58 to 9.13
Pathfinder Bancorp, Inc. 12.97 12.72 to 13.10
Patriot National Bancorp Inc. 1.50 1.40 to 1.51
Paychex, Inc. 98.53 97.63 to 99.81
Paylocity Holding Corporation 117.85 113.70 to 129.13
PayPal Holdings, Inc. 40.41 39.38 to 40.61
PDF Solutions, Inc. 29.07 27.55 to 29.56
Pegasystems Inc. 40.12 37.88 to 40.22
PennantPark Investment Corporation 5.68 5.58 to 5.68
Perion Network Ltd 8.64 8.47 to 8.69
PetMed Express, Inc. 2.88 2.88 to 3.02
Phio Pharmaceuticals Corp. 0.92 0.84 to 0.93
Pioneer Power Solutions, Inc. 4.17 4.03 to 4.31
Pixelworks, Inc. 6.11 6.08 to 6.25
Plug Power, Inc. 2.08 1.81 to 2.10
Polar Power, Inc. 1.50 1.35 to 1.52
Popular, Inc. 25.30 25.30 to 25.30
PotlatchDeltic Corporation 41.73 40.41 to 42.87
PRA Group, Inc. 11.45 11.27 to 11.80
Precipio, Inc. 20.06 20.00 to 21.87
Principal Price Setters Index ETF 75.08 74.56 to 75.08
Priority Technology Holdings, Inc. 5.55 5.37 to 5.58
Pro-Dex, Inc. 39.45 39.00 to 40.50
ProLung, Inc. 1.50 1.45 to 1.51
ProQR Therapeutics N.V. 1.50 1.43 to 1.52
ProShares UltraPro QQQ 50.58 46.41 to 51.01
ProShares UltraShort Nasdaq Biotechnology 8.55 8.55 to 8.98
Prospect Capital Corporation 2.65 2.61 to 2.68
Prothena Corporation plc 8.91 8.56 to 8.99
PTC Inc. 155.72 151.59 to 159.46
PTC Therapeutics, Inc. 74.68 72.64 to 75.00
Pulmatrix, Inc. 2.48 2.48 to 2.60
Pure Cycle Corporation 11.15 10.81 to 11.32
Pyxis Tankers Inc. 3.16 3.11 to 3.31
Qiagen N.V. 50.95 50.81 to 51.64
QUALCOMM Incorporated 137.31 135.28 to 139.15
Qualys, Inc. 110.80 109.72 to 131.31
Quanterix Corporation 6.09 5.77 to 6.20
Quest Resource Holding Corporation 2.03 1.96 to 2.07
QuickLogic Corporation 7.10 6.61 to 7.27
QuinStreet, Inc. 12.23 12.00 to 15.20
RadNet, Inc. 69.24 63.99 to 69.46
Ramaco Resources, Inc. 18.24 17.31 to 18.58
Rambus, Inc. 107.10 98.50 to 108.22
Rand Capital Corporation 10.88 10.30 to 10.88
Rapid7, Inc. 10.81 10.23 to 10.87
Rave Restaurant Group, Inc. 3.25 3.25 to 3.37
RCI Hospitality Holdings, Inc. 24.32 23.45 to 24.60
RCM Technologies, Inc. 19.83 19.83 to 20.65
Reading International Inc 1.01 1.01 to 1.04
Reality Shares Nasdaq NextGen Economy ETF 22.97 22.12 to 23.19
Recon Technology, Ltd. 1.26 1.23 to 1.28
Red Robin Gourmet Burgers, Inc. 3.72 3.56 to 3.76
Red Violet, Inc. 40.78 40.22 to 41.69
Redhill Biopharma Ltd. 1.07 1.03 to 1.11
REGENXBIO Inc. 10.33 10.32 to 10.95
Repligen Corporation 142.18 139.80 to 145.59
Research Frontiers Incorporated 1.12 1.11 to 1.25
ReTo Eco-Solutions, Inc. 0.87 0.85 to 0.94
Rhythm Pharmaceuticals, Inc. 103.61 102.05 to 109.51
Ribbon Communications Inc. 1.96 1.80 to 2.25
Richardson Electronics, Ltd. 11.36 10.49 to 11.43
Rigel Pharmaceuticals, Inc. 34.15 33.46 to 35.00
Rimini Street, Inc. 3.29 3.22 to 3.31
Riot Blockchain, Inc 14.43 12.09 to 14.57
Rocket Pharmaceuticals, Inc. 3.15 3.03 to 3.22
Rockwell Medical, Inc. 1.06 1.00 to 1.09
Roku, Inc. 85.85 84.37 to 89.00
Royal Gold, Inc. 265.77 259.23 to 267.47
Ryanair Holdings plc 68.61 67.42 to 68.75
Sabre Corporation 1.19 1.10 to 1.20
Saga Communications, Inc. 11.32 11.20 to 11.45
Sangamo Therapeutics, Inc. 0.40 0.35 to 0.40
Sanmina Corporation 149.79 144.26 to 151.70
Sarepta Therapeutics, Inc. 18.49 17.21 to 18.64
Savara, Inc. 5.30 5.13 to 5.50
SB Financial Group, Inc. 22.12 22.11 to 22.55
SBA Communications Corporation 180.74 177.49 to 182.76
ScanSource, Inc. 38.39 36.87 to 39.60
Scholastic Corporation 34.11 33.50 to 34.32
SCWorx Corp. 0.18 0.16 to 0.18
SEI Investments Company 84.45 83.53 to 85.84
SELLAS Life Sciences Group, Inc. 3.73 3.49 to 3.83
SemiLEDS Corporation 1.60 1.56 to 1.60
SenesTech, Inc. 1.87 1.80 to 1.94
Senmiao Technology Limited 1.16 1.15 to 1.16
Seres Therapeutics, Inc. 13.96 13.50 to 14.32
ShotSpotter, Inc. 7.00 6.53 to 7.18
SI-BONE, Inc. 15.59 15.43 to 15.83
Siebert Financial Corp. 2.69 2.67 to 2.99
Sify Technologies Limited 14.53 13.53 to 14.83
SIGA Technologies Inc. 6.70 6.55 to 6.77
Silvercrest Asset Management Group Inc. 14.90 14.85 to 15.13
Simulations Plus, Inc. 14.57 14.03 to 14.71
Sinclair Broadcast Group, Inc. 13.69 13.54 to 13.85
SiNtx Technologies, Inc. 2.94 2.89 to 3.09
Sirius International Insurance Group, Ltd. 6.08 5.91 to 6.23
Smith Micro Software, Inc. 0.51 0.49 to 0.52
Socket Mobile, Inc. 1.12 1.09 to 1.16
Sohu.com Limited 16.36 16.11 to 16.44
Soleno Therapeutics, Inc. 41.53 39.55 to 41.80
Solid Biosciences Inc. 6.52 6.35 to 6.63
Soligenix, Inc. 1.15 1.03 to 1.16
Sonoma Pharmaceuticals, Inc. 3.03 2.91 to 3.16
Sotherly Hotels Inc. 2.22 2.22 to 2.24
Sotherly Hotels Inc. 18.12 18.12 to 18.12
SPAR Group, Inc. 0.79 0.79 to 0.80
Sphere 3D Corp. 0.18 0.16 to 0.23
Spok Holdings, Inc. 13.23 13.15 to 13.36
Sportsman's Warehouse Holdings, Inc. 1.38 1.27 to 1.42
Sprouts Farmers Market, Inc. 67.32 66.33 to 68.53
SPS Commerce, Inc. 79.53 78.32 to 81.24
SS&C Technologies Holdings, Inc. 77.39 75.55 to 79.30
SSR Mining Inc. 24.17 22.65 to 24.20
STAAR Surgical Company 17.58 17.14 to 17.73
Steven Madden, Ltd. 35.71 33.89 to 36.22
Stitch Fix, Inc. 4.28 4.27 to 4.59
StoneCastle Financial Corp 20.77 20.19 to 20.77
Strata Skin Sciences, Inc. 1.07 1.04 to 1.12
Strategic Education, Inc. 81.36 79.93 to 81.71
Summit Therapeutics plc 14.97 13.88 to 15.11
SunPower Corporation 1.64 1.51 to 1.65
SuperCom, Ltd. 8.31 8.15 to 8.59
Surgery Partners, Inc. 13.56 13.42 to 13.76
Synopsys, Inc. 426.88 416.16 to 431.13
Synthesis Energy Systems, Inc. 1.90 1.63 to 1.90
Sypris Solutions, Inc. 3.18 3.07 to 3.39
T. Rowe Price Group, Inc. 94.58 92.77 to 95.22
Tactile Systems Technology, Inc. 27.91 27.24 to 28.03
Take-Two Interactive Software, Inc. 195.52 189.45 to 198.83
Tandem Diabetes Care, Inc. 19.17 18.99 to 19.53
Taoping Inc. 1.46 1.41 to 1.48
TAT Technologies Ltd. 47.88 46.75 to 48.23
TCG BDC, Inc. 11.98 11.92 to 12.17
TD Ameritrade Holding Corporation 0.98 0.96 to 1.01
TDH Holdings, Inc. 1.09 1.03 to 1.09
TechTarget, Inc. 5.18 5.14 to 5.25
Tenable Holdings, Inc. 21.23 19.84 to 21.56
Tenax Therapeutics, Inc. 12.73 12.20 to 13.12
Tesla, Inc. 411.03 390.78 to 414.55
TG Therapeutics, Inc. 28.87 27.83 to 28.95
The Bancorp, Inc. 62.02 59.69 to 62.27
The Bank of Princeton 36.42 36.31 to 36.86
The Carlyle Group L.P. 58.71 57.67 to 61.48
The Descartes Systems Group Inc. 66.78 66.51 to 69.88
The Hackett Group, Inc. 16.17 15.89 to 16.23
The Joint Corp. 9.72 9.59 to 9.87
The Lovesac Company 13.22 13.01 to 13.37
The ONE Group Hospitality, Inc. 2.04 1.99 to 2.20
The Simply Good Foods Company 17.32 17.11 to 17.78
The Trade Desk, Inc. 27.03 25.81 to 27.06
The Ultimate Software Group, Inc. 13.83 13.07 to 13.90
The York Water Company 31.81 31.79 to 32.89
The9 Limited 5.84 5.19 to 5.92
TherapeuticsMD, Inc. 2.29 2.19 to 2.32
Thunder Bridge Acquisition, Ltd. 20.25 20.01 to 21.04
Tilray, Inc. 7.57 7.09 to 7.65
Tiziana Life Sciences plc 1.36 1.27 to 1.39
Tonix Pharmaceuticals Holding Corp. 16.34 15.11 to 16.34
TransAct Technologies Incorporated 3.58 3.50 to 3.68
Travelzoo 5.62 5.38 to 5.64
Trimble Inc. 66.16 64.58 to 66.33
Trinity Biotech plc 0.80 0.70 to 0.80
TripAdvisor, Inc. 12.77 12.27 to 12.87
TTEC Holdings, Inc. 3.03 2.88 to 3.11
Tucows Inc. 21.51 20.80 to 21.81
Tuniu Corporation 0.62 0.62 to 0.64
Twenty-First Century Fox, Inc. 58.35 57.72 to 59.71
Twenty-First Century Fox, Inc. 64.78 64.11 to 66.40
Twin Disc, Incorporated 16.60 16.37 to 17.37
U.S. Auto Parts Network, Inc. 0.50 0.49 to 0.51
U.S. Global Investors, Inc. 3.00 2.97 to 3.19
U.S. Gold Corp. 17.00 16.30 to 17.05
Ultralife Corporation 6.34 6.34 to 6.57
United States Lime & Minerals, Inc. 108.55 108.28 to 112.62
Upland Software, Inc. 1.22 1.15 to 1.24
Upwork Inc. 18.93 17.86 to 19.08
Utah Medical Products, Inc. 61.64 61.00 to 62.32
Value Line, Inc. 37.10 37.10 to 37.72
Vanda Pharmaceuticals Inc. 7.57 7.30 to 7.72
Vanguard Long-Term Corporate Bond ETF 76.27 76.03 to 76.29
Vanguard Russell 1000 Growth ETF 117.49 115.46 to 117.83
Vanguard Russell 2000 Growth ETF 248.07 242.49 to 248.33
Varonis Systems, Inc. 22.65 21.90 to 22.94
Veeco Instruments Inc. 30.69 29.58 to 31.25
VEON Ltd. 52.62 51.98 to 53.30
Veracyte, Inc. 36.19 34.71 to 36.50
Vericel Corporation 36.19 34.83 to 36.54
VeriSign, Inc. 224.17 208.86 to 248.65
Verisk Analytics, Inc. 179.10 177.74 to 184.41
Veritone, Inc. 3.36 2.90 to 3.37
Verra Mobility Corporation 18.87 18.19 to 18.96
Verrica Pharmaceuticals Inc. 6.91 6.70 to 7.07
Veru Inc. 2.34 2.21 to 2.37
Viacom Inc. 20.56 20.09 to 21.29
ViaSat, Inc. 41.70 38.94 to 42.31
Vicor Corporation 159.93 153.07 to 161.00
Viking Therapeutics, Inc. 28.44 26.81 to 28.47
Village Farms International, Inc. 3.24 3.07 to 3.24
Virco Manufacturing Corporation 6.50 6.39 to 6.56
VirTra, Inc. 4.71 4.35 to 4.75
Virtus Investment Partners, Inc. 140.29 140.23 to 149.20
VistaGen Therapeutics, Inc. 0.56 0.50 to 0.57
Visterra, Inc. 55.94 54.70 to 55.99
VivoPower International PLC 1.44 1.27 to 1.49
Voyager Therapeutics, Inc. 3.68 3.55 to 3.73
VSE Corporation 199.99 193.38 to 201.58
vTv Therapeutics Inc. 29.02 28.84 to 33.04
Vuzix Corporation 2.52 2.33 to 2.52
Waterstone Financial, Inc. 18.05 18.01 to 18.56
Weibo Corporation 10.19 10.01 to 10.23
Werner Enterprises, Inc. 34.76 33.18 to 36.31
Westport Fuel Systems Inc 1.91 1.88 to 1.93
Wheeler Real Estate Investment Trust, Inc. 2.53 2.36 to 3.40
WhiteHorse Finance, Inc. 6.46 6.42 to 6.55
Willamette Valley Vineyards, Inc. 2.60 2.60 to 2.86
Willdan Group, Inc. 115.20 110.24 to 115.44
Wingstop Inc. 264.01 263.75 to 274.10
WisdomTree China ex-State-Owned Enterprises Fund 40.98 40.55 to 41.01
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.57 22.54 to 22.58
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.52 22.50 to 22.56
Wix.com Ltd. 75.44 72.13 to 77.53
Workday, Inc. 162.92 157.82 to 164.20
Workhorse Group, Inc. 4.40 4.24 to 4.47
World Acceptance Corporation 123.09 119.86 to 124.67
XBiotech Inc. 2.38 2.33 to 2.41
Xencor, Inc. 11.61 11.01 to 11.65
Xenetic Biosciences, Inc. 2.08 2.08 to 2.14
Xenon Pharmaceuticals Inc. 41.38 40.80 to 41.75
Xeris Pharmaceuticals, Inc. 7.01 6.93 to 7.10
XOMA Corporation 24.86 24.77 to 26.29
Xperi Corporation 5.38 5.16 to 5.47
Xunlei Limited 5.80 5.34 to 5.80
Yatra Online, Inc. 1.49 1.45 to 1.51
Zillow Group, Inc. 54.97 53.73 to 58.16
Zillow Group, Inc. 54.50 53.40 to 57.14
ZK International Group Co., Ltd 1.70 1.70 to 1.79
Zscaler, Inc. 167.32 162.94 to 175.00
3D Systems Corporation 2.20 1.99 to 2.21
Abercrombie & Fitch Company 97.66 97.27 to 102.00
Aberdeen Global Dynamic Dividend Fund 12.35 12.27 to 12.43
Accenture plc 240.62 232.00 to 241.09
Adams Diversified Equity Fund, Inc. 23.07 22.72 to 23.11
Adecoagro S.A. 8.57 8.36 to 8.61
Adtalem Global Education Inc. 104.48 103.72 to 105.99
Advent Claymore Convertible Securities and Income Fund 12.64 12.50 to 12.65
Aercap Holdings N.V. 140.07 137.55 to 145.00
Aerohive Networks, Inc. 2.32 1.97 to 2.37
Affiliated Managers Group, Inc. 305.50 300.00 to 313.32
AG Mortgage Investment Trust, Inc. 8.48 8.35 to 8.57
Agilent Technologies, Inc. 129.58 128.63 to 131.43
Agnico Eagle Mines Limited 196.60 194.59 to 198.75
Alamos Gold Inc. 40.17 38.87 to 40.22
Albemarle Corporation 163.37 158.48 to 163.91
Alcoa Corporation 59.15 56.13 to 60.04
Alexandria Real Estate Equities, Inc. 55.90 54.39 to 56.07
Algonquin Power & Utilities Corp. 6.49 6.46 to 6.63
Alibaba Group Holding Limited 162.48 158.23 to 162.86
Alliance World Dollar Government Fund II 10.60 10.57 to 10.61
AllianceBernstein Holding L.P. 39.42 39.36 to 43.00
AllianzGI Diversified Income & Convertible Fund 27.35 27.10 to 27.43
AllianzGI Equity & Convertible Income Fund 25.39 24.99 to 25.44
Amber Road, Inc. 2.05 1.84 to 2.09
Ameresco, Inc. 30.92 27.43 to 31.54
American Eagle Outfitters, Inc. 23.76 23.05 to 24.01
American Financial Group, Inc. 17.26 17.26 to 17.30
American Homes 4 Rent 30.84 30.67 to 31.43
American States Water Company 70.47 70.40 to 72.46
American Tower Corporation (REIT) 171.27 168.68 to 173.60
American Water Works 124.33 124.15 to 127.27
Americold Realty Trust 12.66 12.55 to 12.77
AMN Healthcare Services Inc 20.30 20.02 to 21.27
Amphenol Corporation 136.21 127.50 to 138.31
Annaly Capital Management Inc 22.84 22.81 to 23.17
Antero Resources Corporation 34.37 34.05 to 35.28
Archer-Daniels-Midland Company 66.33 65.21 to 67.81
Arcus Biosciences, Inc. 21.03 20.14 to 21.09
Ares Dynamic Credit Allocation Fund, Inc. 13.32 13.28 to 13.36
Ares Management Corporation 130.46 126.00 to 131.42
Argan, Inc. 352.09 351.59 to 372.18
Arista Networks, Inc. 137.45 127.90 to 137.61
Arlington Asset Investment Corp 11.65 9.98 to 11.74
Arlo Technologies, Inc. 12.40 12.04 to 12.45
ARMOUR Residential REIT, Inc. 17.69 17.64 to 17.84
Arthur J. Gallagher & Co. 241.58 239.33 to 245.21
ASA Gold and Precious Metals Limited 66.02 63.90 to 66.46
Asbury Automotive Group Inc 225.21 219.25 to 231.29
Ashford Hospitality Trust Inc 3.53 3.35 to 3.62
Aspen Aerogels, Inc. 3.44 3.08 to 3.49
AT&T Inc. 22.35 22.27 to 22.45
Atkore International Group Inc. 67.72 66.52 to 68.51
Aurora Cannabis Inc. 3.49 3.38 to 3.49
Autohome Inc. 20.90 20.66 to 21.05
AutoZone, Inc. 3681.26 3580.63 to 3685.43
AvalonBay Communities, Inc. 173.83 169.52 to 173.94
AVX Corporation 0.67 0.61 to 0.71
AXA Equitable Holdings, Inc. 45.52 43.72 to 45.89
Babcock 9.50 8.58 to 9.68
Babson Global Short Duration High Yield Fund 14.87 14.84 to 15.00
Badger Meter, Inc. 151.23 147.15 to 151.86
Bain Capital Specialty Finance, Inc. 13.11 13.01 to 13.25
Banco Bilbao Viscaya Argentaria S.A. 24.09 23.66 to 24.10
Banco Bradesco Sa 3.98 3.85 to 3.99
Banco Bradesco Sa 3.53 3.36 to 3.53
Banco De Chile 44.44 43.83 to 44.86
Banco Santander Brasil SA 6.49 6.34 to 6.49
BanColombia S.A. 78.36 76.30 to 78.43
Barclays PLC 26.41 26.14 to 26.45
Barings BDC, Inc. 8.92 8.88 to 9.03
Barings Corporate Investors 20.49 20.32 to 20.64
Barings Participation Investors 18.94 18.75 to 18.99
Barnes & Noble Education, Inc 8.96 8.75 to 9.05
Barnes Group, Inc. 45.18 44.04 to 45.85
BCE, Inc. 25.08 25.05 to 25.69
Biohaven Pharmaceutical Holding Company Ltd. 11.60 11.02 to 11.77
Black Hills Corporation 72.30 72.28 to 75.87
BlackBerry Limited 3.48 3.37 to 3.52
Blackrock Capital and Income Strategies Fund Inc 23.07 22.64 to 23.11
Blackrock Corporate High Yield Fund, Inc. 8.88 8.81 to 8.89
Blackrock Debt Strategies Fund, Inc. 10.14 10.13 to 10.15
BlackRock Energy and Resources Trust 14.90 14.67 to 14.90
Blackrock Floating Rate Income Strategies Fund Inc 11.69 11.65 to 11.71
Blackrock Global 11.34 11.33 to 11.43
Blackrock Municipal Income Quality Trust 11.05 10.97 to 11.09
BlackRock Municipal Income Trust 10.09 9.99 to 10.10
Blackrock MuniHoldings California Quality Fund, Inc. 10.84 10.82 to 10.87
Blackrock MuniHoldings Fund, Inc. 11.87 11.81 to 11.87
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 12.10 12.05 to 12.35
Blackrock MuniHoldings Quality Fund II, Inc. 10.07 10.07 to 10.15
Blackrock MuniYield Michigan Quality Fund, Inc. 12.11 12.04 to 12.35
Blackrock MuniYield New York Quality Fund, Inc. 9.93 9.91 to 10.05
Blackrock MuniYield Quality Fund III, Inc. 11.10 11.02 to 11.16
BlackRock Science and Technology Trust 39.56 38.84 to 39.60
BlackRock, Inc. 1056.38 1047.57 to 1075.38
Blackstone / GSO Strategic Credit Fund 11.61 11.53 to 11.62
Blackstone GSO Long Short Credit Income Fund 11.34 11.31 to 11.37
Blackstone GSO Senior Floating Rate Term Fund 13.29 13.25 to 13.31
Bloom Energy Corporation 143.03 133.77 to 158.30
Booz Allen Hamilton Holding Corporation 89.01 84.52 to 89.46
Boston Scientific Corporation 76.24 75.12 to 79.37
Box, Inc. 24.67 24.33 to 24.99
Boyd Gaming Corporation 83.24 81.28 to 84.76
BrandywineGLOBAL Global Income Opportunities Fund 8.49 8.48 to 8.56
Brasilagro Cia Brasileira De Propriedades Agricolas 3.86 3.76 to 3.88
Bright Horizons Family Solutions Inc. 86.08 85.78 to 89.83
Broadridge Financial Solutions, Inc. 181.91 181.09 to 195.97
Brookfield Asset Management Inc 49.61 48.70 to 49.75
Brown & Brown, Inc. 73.80 72.91 to 74.12
Build-A-Bear Workshop, Inc. 55.43 54.35 to 56.22
BWX Technologies, Inc. 197.19 192.00 to 198.79
CABCO Series 2004-101 Trust 17.55 17.52 to 17.62
CACI International, Inc. 618.50 604.12 to 620.55
Cadence Bancorporation 42.11 42.11 to 43.58
CAE Inc 31.25 30.56 to 31.33
CAI International, Inc. 22.00 21.46 to 22.37
California Water Service Group Holding 44.47 44.46 to 45.80
Camden Property Trust 106.63 105.07 to 109.10
Cameco Corporation 113.63 110.82 to 114.07
Camping World Holdings, Inc. 13.62 13.03 to 14.08
Canada Goose Holdings Inc. 11.24 10.27 to 11.38
Cango Inc. 0.97 0.93 to 1.10
Cannae Holdings, Inc. 14.24 14.11 to 14.42
Canopy Growth Corporation 1.12 1.05 to 1.16
Capri Holdings Limited 20.18 19.78 to 20.57
Cars.com Inc. 11.14 10.87 to 11.28
Carvana Co. 403.41 380.89 to 412.86
Cato Corporation (The) 3.03 2.99 to 3.10
CBIZ, Inc. 38.27 37.02 to 38.57
Cementos Pacasmayo S.A.A. 10.74 10.53 to 10.88
Cemex S.A.B. de C.V. 12.22 11.83 to 12.24
Centene Corporation 38.46 35.40 to 40.99
Central Puerto S.A. 15.61 15.43 to 15.92
CGI Inc. 82.73 81.97 to 83.74
Charles River Laboratories International, Inc. 189.21 182.46 to 191.49
Cheetah Mobile Inc. 6.03 5.90 to 6.06
Cherry Hill Mortgage Investment Corporation 2.57 2.55 to 2.60
Chimera Investment Corporation 12.38 12.30 to 12.46
China Telecom Corp Ltd 10.99 10.61 to 11.06
Chipotle Mexican Grill, Inc. 39.39 38.17 to 40.14
Chunghwa Telecom Co., Ltd. 41.57 41.29 to 42.00
Churchill Capital Corp 5.78 5.68 to 6.03
Citigroup Inc. 13.73 13.72 to 13.76
Clipper Realty Inc. 3.50 3.43 to 3.52
CMS Energy Corporation 22.74 22.68 to 22.76
CMS Energy Corporation 23.51 23.40 to 23.61
CMS Energy Corporation 23.95 23.77 to 24.00
CNFinance Holdings Limited 5.60 5.60 to 5.87
Coeur Mining, Inc. 21.46 19.32 to 21.47
Cohen & Steers Inc 62.71 62.32 to 63.16
Columbia Seligman Premium Technology Growth Fund, Inc 39.66 38.50 to 39.74
Comerica Incorporated 88.67 88.67 to 93.97
Community Health Systems, Inc. 3.15 3.06 to 3.18
Comp En De Mn Cemig ADS 2.14 2.13 to 2.19
Comp En De Mn Cemig ADS 2.84 2.83 to 2.86
Compania Cervecerias Unidas, S.A. 14.48 14.17 to 14.48
Compass Minerals International, Inc. 21.75 20.80 to 21.94
Comstock Resources, Inc. 21.57 21.09 to 21.71
Concord Medical Services Holdings Limited 3.79 3.77 to 3.82
Conduent Incorporated 1.50 1.35 to 1.51
Core Laboratories N.V. 18.56 18.54 to 19.34
CoreCivic, Inc. 18.72 18.51 to 18.85
Corporacion America Airports SA 28.90 28.00 to 29.03
Costamare Inc. 15.92 15.59 to 16.01
Coty Inc. 2.66 2.44 to 3.00
Credicorp Ltd. 353.30 351.63 to 364.57
Cross Timbers Royalty Trust 8.47 8.38 to 8.65
CrossAmerica Partners LP 21.96 21.93 to 22.23
Crown Castle International Corporation 80.88 77.01 to 81.38
Culp, Inc. 3.51 3.48 to 3.63
Cummins Inc. 577.73 545.00 to 577.73
Curtiss-Wright Corporation 649.32 623.59 to 655.11
Customers Bancorp, Inc 76.28 74.10 to 76.69
CVR Partners, LP 102.39 102.00 to 103.53
Danaher Corporation 216.61 214.40 to 218.40
Danaos Corporation 102.08 100.37 to 102.37
DAQO New Energy Corp. 23.74 23.34 to 24.24
Deutsche Bank AG 37.22 36.73 to 37.26
Domino's Pizza Inc 394.88 390.01 to 396.73
Donnelley Financial Solutions, Inc. 48.29 47.78 to 48.60
DRDGOLD Limited 32.98 32.12 to 33.25
DTE Energy Company 134.82 134.09 to 137.72
DTE Energy Company 22.21 22.08 to 22.22
Duke Energy Corporation 24.56 24.52 to 24.61
Duke Energy Corporation 24.45 24.42 to 24.45
Dynagas LNG Partners LP 3.76 3.76 to 3.93
Dynex Capital, Inc. 14.08 14.00 to 14.15
e.l.f. Beauty, Inc. 82.10 76.09 to 84.40
Eagle Point Credit Company Inc. 5.14 4.97 to 5.49
Eaton Vance Enhance Equity Income Fund 20.53 20.29 to 20.60
Eaton Vance Enhanced Equity Income Fund II 22.17 21.75 to 22.18
Eaton Vance Floating Rate Income Trust 11.25 11.25 to 11.33
Eaton Vance Municipal Income Trust 17.31 17.25 to 17.41
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.83 8.75 to 8.83
Eaton Vance Senior Floating-Rate Fund 11.01 11.00 to 11.09
Eaton Vance Senior Income Trust 5.27 5.26 to 5.28
Eaton Vance Tax-Advantage Global Dividend Opp 30.15 29.72 to 30.22
Eaton Vance Tax-Advantaged Global Dividend Income Fund 23.28 22.98 to 23.34
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.05 14.85 to 15.09
Ecopetrol S.A. 12.23 11.80 to 12.25
Edwards Lifesciences Corporation 78.71 77.44 to 78.89
Elastic N.V. 59.12 57.01 to 60.03
Eldorado Gold Corporation 39.02 37.85 to 39.12
Ellington Financial Inc. 13.00 12.85 to 13.01
Ellington Residential Mortgage REIT 5.27 5.22 to 5.28
Embotelladora Andina S.A. 31.55 31.27 to 32.19
Emergent Biosolutions, Inc. 10.92 10.40 to 10.96
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 28.09 26.88 to 28.16
Endava plc 5.46 5.11 to 5.53
Endeavour Silver Corporation 11.36 10.16 to 11.38
Enel Chile S.A. 4.24 4.20 to 4.29
Energy Transfer L.P. 17.95 17.71 to 18.19
Enersys 172.22 163.33 to 173.87
Entergy Louisiana, Inc. 20.83 20.82 to 20.87
Entergy Mississippi, LLC 20.76 20.67 to 20.79
Entergy New Orleans, LLC 22.43 22.42 to 22.88
Entravision Communications Corporation 2.94 2.92 to 3.00
EPAM Systems, Inc. 186.68 179.03 to 186.97
Equifax, Inc. 195.62 190.63 to 196.16
Equus Total Return, Inc. 1.31 1.29 to 1.32
Estee Lauder Companies, Inc. (The) 99.46 96.02 to 105.14
European Equity Fund, Inc. (The) 10.82 10.79 to 10.88
Eventbrite, Inc. 4.40 4.40 to 4.42
Eversource Energy 67.36 67.12 to 68.97
Evertec, Inc. 27.02 26.84 to 27.61
Evolent Health, Inc 2.85 2.82 to 2.94
FactSet Research Systems Inc. 207.32 206.28 to 215.53
Fair Isaac Corporation 1391.00 1365.39 to 1413.33
Ferrari N.V. 333.73 327.00 to 334.66
FGL Holdings 28.38 27.60 to 28.52
Fidelity National Information Services, Inc. 51.93 50.53 to 51.99
First Majestic Silver Corp. 22.01 19.74 to 22.22
First Trust 12.06 12.03 to 12.06
First Trust Intermediate Duration Preferred & Income Fund 18.87 18.79 to 18.88
First Trust Senior Floating Rate Income Fund II 9.87 9.87 to 9.90
FirstEnergy Corp. 46.63 46.31 to 47.24
Five Point Holdings, LLC 5.26 5.11 to 5.32
Floor & Decor Holdings, Inc. 69.38 67.00 to 69.56
Flotek Industries, Inc. 17.33 16.34 to 17.46
Fly Leasing Limited 23.87 21.84 to 24.44
FMC Corporation 14.76 13.27 to 14.84
Fortress Transportation and Infrastructure Investors LLC 272.61 267.29 to 278.61
Fortuna Silver Mines Inc. 10.38 9.60 to 10.43
Four Seasons Education (Cayman) Inc. 9.02 8.75 to 9.52
Franco-Nevada Corporation 232.08 229.14 to 234.20
Franklin Covey Company 19.49 18.98 to 19.82
Freeport-McMoran, Inc. 60.65 58.32 to 61.01
Fresh Del Monte Produce, Inc. 38.47 38.36 to 40.44
FS KKR Capital Corp. 12.86 12.65 to 12.90
Gabelli Multi-Media Trust Inc. (The) 4.18 4.18 to 4.27
Gabelli Utility Trust (The) 6.01 5.95 to 6.06
GAMCO Natural Resources, Gold & Income Tust 8.14 8.07 to 8.23
Gartner, Inc. 156.33 151.85 to 158.24
Genesco Inc. 29.07 27.90 to 29.24
Genpact Limited 40.39 38.01 to 40.52
Geo Group Inc (The) 15.90 15.54 to 16.10
Georgia Power Company 23.11 23.01 to 23.24
Gerdau S.A. 4.22 4.17 to 4.24
Glaukos Corporation 112.52 110.65 to 114.98
Global Ship Lease, Inc. 36.66 35.47 to 36.73
Globant S.A. 60.03 57.80 to 60.13
Globus Medical, Inc. 87.81 87.50 to 88.72
GoDaddy Inc. 97.22 95.54 to 98.54
Gold Fields Limited 53.51 52.99 to 54.57
Goldman Sachs BDC, Inc. 9.20 9.13 to 9.29
Goldman Sachs Group, Inc. (The) 928.75 907.23 to 931.77
GrafTech International Ltd. 8.47 8.43 to 15.70
Graham Holdings Company 1158.23 1158.09 to 1206.00
Granite Point Mortgage Trust Inc. 2.11 2.05 to 2.15
Graphic Packaging Holding Company 13.26 12.90 to 13.33
Gray Television, Inc. 4.35 4.27 to 4.45
Green Dot Corporation 12.02 11.92 to 12.11
GreenTree Hospitality Group Ltd. 1.49 1.43 to 1.51
Group 1 Automotive, Inc. 346.28 338.68 to 353.61
Grupo Aval Acciones y Valores S.A. 4.58 4.46 to 4.63
Grupo Supervielle S.A. 11.01 10.43 to 11.06
Grupo Televisa S.A. 3.17 3.12 to 3.21
Guggenheim Strategic Opportunities Fund 12.38 12.24 to 12.40
Guidewire Software, Inc. 128.19 125.88 to 131.16
H&R Block, Inc. 32.88 32.71 to 34.30
Haemonetics Corporation 59.34 59.04 to 66.09
Harmony Gold Mining Company Limited 20.37 19.14 to 20.64
Harte-Hanks, Inc. 2.93 2.91 to 3.18
Hecla Mining Company 22.78 20.78 to 23.21
Heico Corporation 326.67 325.24 to 330.59
Heico Corporation 251.15 248.63 to 255.04
Hercules Capital, Inc. 25.19 25.12 to 25.20
Hercules Capital, Inc. 16.45 16.32 to 16.59
HFF, Inc. 21.36 21.29 to 21.36
Highland Global Allocation Fund 8.79 8.70 to 8.99
Horace Mann Educators Corporation 43.18 42.97 to 44.77
Houlihan Lokey, Inc. 172.96 167.67 to 173.20
HubSpot, Inc. 232.74 223.89 to 237.05
Hudbay Minerals Inc. 24.72 23.42 to 24.82
Hudson Pacific Properties, Inc. 8.15 7.72 to 8.32
Humana Inc. 193.94 189.23 to 196.75
Huntington Ingalls Industries, Inc. 397.76 371.40 to 400.00
Iamgold Corporation 19.12 18.57 to 19.36
IDT Corporation 48.26 47.90 to 48.88
Independence Realty Trust, Inc. 16.60 16.47 to 16.71
Infosys Limited 16.84 16.50 to 16.88
Innovative Industrial Properties, Inc. 48.65 47.71 to 48.98
Insperity, Inc. 38.92 38.59 to 40.93
Inspire Medical Systems, Inc. 65.73 64.77 to 67.45
Intercontinental Exchange Inc. 169.00 166.81 to 173.86
Intrepid Potash, Inc 32.88 31.70 to 33.50
Invesco Bond Fund 15.38 15.31 to 15.46
Invesco High Income Trust II 11.05 11.02 to 11.09
INVESCO MORTGAGE CAPITAL INC 8.82 8.69 to 8.82
Invesco Plc 26.82 26.17 to 26.97
Invitation Homes Inc. 26.34 26.07 to 26.77
IQVIA Holdings, Inc. 187.49 182.77 to 190.09
IRSA Inversiones Y Representaciones S.A. 16.14 15.79 to 16.36
James Hardie Industries plc. 23.64 22.73 to 23.67
JBG SMITH Properties 16.63 16.31 to 16.69
Jefferies Financial Group Inc. 58.94 57.87 to 59.69
John Hancock Income Securities Trust 11.68 11.52 to 11.84
John Hancock Pfd Income Fund II 16.11 16.05 to 16.18
John Hancock Preferred Income Fund 16.18 16.16 to 16.27
Jones Lang LaSalle Incorporated 342.76 333.59 to 345.98
Kemper Corporation 34.24 33.52 to 35.05
Kingsway Financial Services, Inc. 13.19 13.00 to 13.36
Kinross Gold Corporation 32.08 31.15 to 32.90
Kirby Corporation 122.38 119.11 to 123.14
KKR & Co. Inc. 103.20 99.99 to 103.96
KKR Real Estate Finance Trust Inc. 7.32 7.25 to 7.49
KNOT Offshore Partners LP 10.39 10.35 to 10.50
L Brands, Inc. 56.72 54.36 to 57.55
Ladder Capital Corp 10.27 10.18 to 10.50
LATAM Airlines Group S.A. 64.84 64.30 to 65.69
Lee Enterprises, Incorporated 5.28 5.01 to 5.54
LendingClub Corporation 16.95 15.69 to 17.09
LG Display Co., Ltd. 3.96 3.87 to 3.98
Liberty All-Star Equity Fund 6.05 5.97 to 6.05
Liberty All-Star Growth Fund, Inc. 5.18 5.06 to 5.18
LightInTheBox Holding Co., Ltd. 2.65 2.65 to 2.79
Lincoln National Corporation 40.31 39.65 to 40.56
Linde plc 448.24 445.00 to 457.99
Lithium Americas Corp. 4.67 4.35 to 4.69
Live Nation Entertainment, Inc. 140.84 138.00 to 141.65
LiveRamp Holdings, Inc. 23.21 22.49 to 24.08
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.28 10.86 to 11.31
Macro Bank Inc. 92.90 90.02 to 93.56
Main Street Capital Corporation 60.31 59.79 to 60.50
Manchester United Ltd. 17.34 16.94 to 17.42
Marine Products Corporation 8.22 8.15 to 8.45
Maximus, Inc. 75.08 73.96 to 80.10
McEwen Mining Inc. 25.26 24.20 to 25.28
MDU Resources Group, Inc. 20.34 20.29 to 20.78
Medical Properties Trust, Inc. 5.02 4.95 to 5.08
MEDIFAST INC 11.36 10.82 to 11.61
Mednax, Inc 20.89 20.79 to 21.14
Mesa Royalty Trust 4.71 4.50 to 4.74
MetLife, Inc. 76.38 75.63 to 76.87
Mettler-Toledo International, Inc. 1373.57 1325.05 to 1392.98
MFA Financial, Inc. 9.74 9.64 to 9.77
Mid-America Apartment Communities, Inc. 132.13 129.94 to 132.35
Molina Healthcare Inc 131.72 118.00 to 136.50
Moody's Corporation 452.49 447.51 to 465.57
Morgan Stanley 179.97 176.70 to 181.19
Morgan Stanley China A Share Fund Inc. 18.06 17.95 to 18.08
MSCI Inc 557.78 550.00 to 575.19
Mueller Industries, Inc. 117.86 115.69 to 118.41
Murphy USA Inc. 377.89 370.59 to 401.98
MV Oil Trust 1.41 1.35 to 1.54
National Steel Company 1.83 1.81 to 1.90
Natural Grocers by Vitamin Cottage, Inc. 26.43 26.26 to 31.23
Navigator Holdings Ltd. 18.23 17.69 to 18.27
Neenah, Inc. 23.56 23.12 to 24.03
New Mountain Finance Corporation 7.96 7.93 to 8.15
New York Times Company (The) 68.11 68.03 to 69.91
Newmont Mining Corporation 115.31 108.01 to 115.48
Nexa Resources S.A. 12.39 12.16 to 12.63
Nine Energy Service, Inc. 0.25 0.23 to 0.50
Novo Nordisk A/S 47.67 44.00 to 47.74
Nutrien Ltd. 68.61 67.96 to 68.80
Nuveen Arizona Quality Municipal Income Fund 11.98 11.96 to 12.08
Nuveen California Quality Municipal Income Fund 11.84 11.83 to 11.88
Nuveen Core Equity Alpha Fund 15.95 15.77 to 16.00
Nuveen Credit Strategies Income Fund 5.02 5.02 to 5.07
Nuveen Floating Rate Income Fund 7.76 7.76 to 7.81
Nuveen Missouri Quality Municipal Income Fund 11.35 11.07 to 11.72
Nuveen Multi-Market Income Fund 6.12 6.10 to 6.15
Nuveen Real Asset Income and Growth Fund 12.97 12.90 to 13.13
Nuveenn Intermediate Duration Quality Municipal Term Fund 11.10 10.48 to 11.88
nVent Electric plc 112.64 105.01 to 113.74
Omnicom Group Inc. 69.87 68.50 to 70.42
OneMain Holdings, Inc. 61.62 60.87 to 63.09
Ooma, Inc. 11.86 11.66 to 11.98
Oracle Corporation 142.78 133.92 to 143.20
Orchid Island Capital, Inc. 7.62 7.57 to 7.69
Ormat Technologies, Inc. 123.15 122.42 to 124.50
Osisko Gold Royalties Ltd 40.03 39.56 to 40.73
PagSeguro Digital Ltd. 10.99 10.37 to 11.01
Palo Alto Networks, Inc. 159.26 151.71 to 159.55
Pampa Energia S.A. 83.15 82.43 to 84.00
PAR Technology Corporation 22.24 21.31 to 22.90
Paycom Software, Inc. 130.97 127.79 to 134.29
Pearson, Plc 12.26 12.07 to 12.27
PennyMac Financial Services, Inc. 95.60 94.98 to 99.92
PennyMac Mortgage Investment Trust 12.22 12.15 to 12.34
Pentair plc. 97.35 95.71 to 98.09
Penumbra, Inc. 341.02 339.33 to 344.07
Performance Food Group Company 94.40 90.81 to 95.04
Permian Basin Royalty Trust 18.42 18.25 to 18.58
Permianville Royalty Trust 1.79 1.78 to 1.81
Petroleo Brasileiro S.A.- Petrobras 14.86 14.77 to 15.09
Phoenix New Media Limited 1.78 1.78 to 1.78
Physicians Realty Trust 16.86 16.65 to 16.95
PJT Partners Inc. 162.50 161.61 to 165.75
Plains All American Pipeline, L.P. 19.40 19.24 to 19.93
Plains Group Holdings, L.P. 20.71 20.56 to 21.19
Planet Fitness, Inc. 91.61 90.08 to 92.30
PPL Corporation 35.92 35.60 to 36.24
Progressive Corporation (The) 202.29 201.73 to 209.66
Prudential Financial, Inc. 24.98 24.98 to 25.07
Prudential Financial, Inc. 23.91 23.81 to 23.95
Prudential Financial, Inc. 102.80 100.50 to 103.39
Prudential Public Limited Company 32.63 32.24 to 32.69
PT Telekomunikasi Indonesia, Tbk 20.49 19.94 to 20.51
Q2 Holdings, Inc. 57.02 55.48 to 57.56
Ralph Lauren Corporation 342.89 337.09 to 347.23
Rayonier Advanced Materials Inc. 8.06 8.00 to 8.61
Rayonier Inc. 22.46 22.44 to 22.75
RE/MAX Holdings, Inc. 7.40 7.14 to 7.42
Ready Capital Corporation 2.06 1.96 to 2.08
Redwood Trust, Inc. 5.66 5.53 to 5.70
Regional Management Corp. 35.55 34.94 to 36.43
Regis Corporation 22.05 21.50 to 22.54
RELX PLC 29.38 29.26 to 29.71
REV Group, Inc. 63.90 63.44 to 65.30
Rexford Industrial Realty, Inc. 38.97 38.32 to 39.23
Rockwell Automation, Inc. 415.02 397.69 to 420.18
Rogers Communication, Inc. 36.07 35.99 to 36.85
Roper Technologies, Inc. 362.42 351.00 to 363.54
RPC, Inc. 5.77 5.43 to 5.86
RPT Realty 15.63 15.17 to 15.91
S&P Global Inc. 439.27 436.53 to 461.51
Sabine Royalty Trust 69.55 69.40 to 71.00
SailPoint Technologies Holdings, Inc. 14.71 14.27 to 15.19
Salesforce.com Inc 191.31 187.12 to 194.60
San Juan Basin Royalty Trust 5.63 5.56 to 5.69
SAP SE 203.26 196.64 to 203.51
Saratoga Investment Corp 23.47 23.31 to 23.63
Schneider National, Inc. 29.48 29.22 to 29.76
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 98.36 95.12 to 99.37
Sea Limited 108.54 107.05 to 112.14
Seabridge Gold, Inc. 30.00 28.74 to 30.33
Sealed Air Corporation 41.82 41.78 to 41.84
Sequans Communications S.A. 3.73 3.23 to 3.80
Seritage Growth Properties 3.16 3.05 to 3.17
ServiceMaster Global Holdings, Inc. 10.68 8.86 to 10.82
ServiceNow, Inc. 100.72 98.94 to 105.68
Shopify Inc. 112.01 109.62 to 115.04
Shutterstock, Inc. 18.68 18.05 to 18.89
Skyline Champion Corporation 83.55 82.04 to 85.27
SL Green Realty Corp 43.72 42.36 to 43.95
Snap Inc. 5.22 5.11 to 5.36
Snap-On Incorporated 369.34 360.08 to 371.70
Sociedad Quimica y Minera S.A. 71.48 70.99 to 72.99
Source Capital, Inc. 47.85 47.85 to 48.48
Spartan Energy Acquisition Corp 91.56 91.56 to 92.16
Spotify Technology S.A. 422.31 408.11 to 426.62
Sprint Corporation 13.22 12.64 to 13.32
STARWOOD PROPERTY TRUST, INC. 18.12 18.10 to 18.34
Stellus Capital Investment Corporation 11.82 11.58 to 11.90
STERIS plc 252.16 240.77 to 252.98
Stifel Financial Corporation 20.51 20.44 to 20.62
Stryker Corporation 358.29 354.48 to 364.81
Suburban Propane Partners, L.P. 19.75 19.31 to 20.19
Summit Hotel Properties, Inc. 4.48 4.43 to 4.51
Sun Communities, Inc. 125.69 122.69 to 126.12
Sunlands Online Education Group 4.86 4.78 to 4.94
Sunoco LP 57.60 56.66 to 57.83
SunTrust Banks, Inc. 6.85 6.55 to 7.49
Tallgrass Energy, LP 1.28 1.20 to 1.33
TCW Strategic Income Fund, Inc. 4.84 4.84 to 4.88
TE Connectivity Ltd. 215.91 212.04 to 218.39
Teck Resources Ltd 55.03 53.72 to 55.51
Tekla Healthcare Investors 19.24 18.91 to 19.26
Tekla Healthcare Opportunies Fund 19.12 18.87 to 19.12
Tekla Life Sciences Investors 16.90 16.71 to 16.90
Tekla World Healthcare Fund 12.48 12.29 to 12.51
Teladoc Health, Inc. 5.01 4.68 to 5.08
Telecom Argentina Stet - France Telecom S.A. 12.01 11.55 to 12.27
Tencent Music Entertainment Group 16.34 15.86 to 16.37
Tennessee Valley Authority 24.46 24.38 to 24.54
Teradata Corporation 27.47 26.68 to 27.60
The Blackstone Group L.P. 129.66 126.90 to 130.25
The GDL Fund 8.51 8.51 to 8.56
The Rubicon Project, Inc. 0.59 0.53 to 0.61
Thermo Fisher Scientific Inc 542.83 537.05 to 546.26
Thomson Reuters Corp 88.07 85.14 to 90.07
Tilly's, Inc. 1.44 1.43 to 1.47
TPG RE Finance Trust, Inc. 8.95 8.90 to 9.00
TPG Specialty Lending, Inc. 20.16 20.00 to 20.60
Transdigm Group Incorporated 1285.53 1270.27 to 1300.62
Transportadora De Gas Sa Ord B 29.42 28.98 to 30.13
TransUnion 73.48 71.03 to 73.71
Tri Continental Corporation 33.19 32.95 to 33.28
TriNet Group, Inc. 55.96 55.30 to 57.47
Trinseo S.A. 0.46 0.43 to 0.46
TriplePoint Venture Growth BDC Corp. 5.73 5.64 to 5.76
Turkcell Iletisim Hizmetleri AS 6.56 6.44 to 6.59
Twilio Inc. 115.02 109.32 to 115.36
Two Harbors Investments Corp 11.05 10.91 to 12.09
Tyler Technologies, Inc. 348.35 339.64 to 348.81
UBS AG 43.91 43.28 to 43.96
UGI Corporation 37.09 37.09 to 38.56
Unifirst Corporation 201.35 198.76 to 206.39
Unisys Corporation 2.33 2.31 to 2.38
United Microelectronics Corporation 10.06 9.79 to 10.27
UnitedHealth Group Incorporated 276.54 259.03 to 277.81
Universal Technical Institute Inc 25.52 25.05 to 26.30
Unum Group 74.56 69.94 to 75.63
Unum Group 23.39 23.30 to 23.40
USANA Health Sciences, Inc. 21.34 20.72 to 21.41
VAALCO Energy, Inc. 4.84 4.55 to 4.86
VALE S.A. 16.30 16.01 to 16.72
Veeva Systems Inc. 183.45 177.88 to 188.23
Vince Holding Corp. 2.58 2.52 to 2.67
Vistra Energy Corp. 149.63 141.98 to 152.26
VOC Energy Trust 2.85 2.83 to 2.92
Vornado Realty Trust 31.27 30.58 to 31.43
Voya Asia Pacific High Dividend Equity Income Fund 7.88 7.88 to 8.08
Walker & Dunlop, Inc. 63.23 62.31 to 63.76
Walt Disney Company (The) 108.69 104.54 to 108.96
Warrior Met Coal, Inc. 89.05 87.44 to 90.37
Waste Management, Inc. 226.79 225.57 to 230.12
Waters Corporation 381.29 369.40 to 383.89
Wayfair Inc. 92.60 88.07 to 92.92
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.53 11.50 to 11.57
Western Asset High Income Fund II Inc. 4.19 4.17 to 4.21
Western Asset Investment Grade Income Fund Inc. 12.60 12.60 to 12.68
Westlake Chemical Partners LP 20.68 20.46 to 21.05
Westwood Holdings Group Inc 17.84 17.84 to 18.35
Wheaton Precious Metals Corp. 135.97 129.62 to 137.33
Wipro Limited 2.51 2.46 to 2.55
Workiva Inc. 69.85 68.62 to 71.43
WPP plc 18.48 17.90 to 18.48
X Financial 5.26 5.12 to 5.32
XAI Octagon Floating Rate & Alternative Income Term Trust 4.20 4.20 to 4.26
Yelp Inc. 24.42 24.08 to 24.65
Yext, Inc. 4.90 4.66 to 4.92
Yirendai Ltd. 3.82 3.75 to 3.91
YPF Sociedad Anonima 38.14 37.95 to 38.90
Zymeworks Inc. 22.72 22.34 to 23.06
Back to top | Use Dark Theme