USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4720 stocks found forming DOWNTRENDING

Company	Close	Range
1-800 FLOWERS.COM, Inc.	4.32	4.16 to 4.73
21Vianet Group, Inc.	10.53	10.34 to 10.63
360 Finance, Inc.	15.57	15.50 to 16.14
8x8 Inc	1.66	1.59 to 1.67
AAON, Inc.	91.06	90.73 to 95.07
Abeona Therapeutics Inc.	5.09	4.98 to 5.16
AC Immune SA	3.19	3.17 to 3.43
Acadia Healthcare Company, Inc.	13.44	13.00 to 13.67
ACADIA Pharmaceuticals Inc.	25.13	25.06 to 25.76
Accuray Incorporated	0.81	0.78 to 0.82
Aceto Corporation	7.99	7.88 to 8.50
Achieve Life Sciences, Inc.	4.18	4.17 to 4.49
ACI Worldwide, Inc.	43.36	42.82 to 44.06
Aclaris Therapeutics, Inc.	3.51	3.47 to 3.80
Addus HomeCare Corporation	103.48	100.00 to 104.31
Adial Pharmaceuticals, Inc	0.21	0.21 to 0.22
Adobe Inc.	293.32	289.06 to 295.34
ADTRAN, Inc.	9.22	9.20 to 9.67
Advanced Energy Industries, Inc.	255.36	253.38 to 277.14
Advanced Micro Devices, Inc.	236.78	234.55 to 248.95
AdvisorShares Sabretooth ETF	72.04	71.01 to 75.98
Aehr Test Systems	25.64	25.04 to 28.34
Aemetis, Inc	1.53	1.48 to 1.69
AeroVironment, Inc.	278.73	276.76 to 292.70
Aethlon Medical, Inc.	2.50	2.50 to 2.64
Agenus Inc.	2.84	2.81 to 2.95
Agilysys, Inc.	86.75	83.76 to 86.84
Agios Pharmaceuticals, Inc.	27.44	26.95 to 27.92
AGM Group Holdings Inc.	1.71	1.68 to 1.81
AGNC Investment Corp.	11.37	11.37 to 11.92
Airgain, Inc.	4.22	4.12 to 4.29
Akari Therapeutics Plc	0.23	0.23 to 0.24
Akoustis Technologies, Inc.	20.23	19.20 to 20.35
Alarm.com Holdings, Inc.	48.78	48.33 to 49.37
Align Technology, Inc.	163.03	160.99 to 165.79
Alliance Resource Partners, L.P.	23.82	23.80 to 24.40
Alliant Energy Corporation	65.91	65.20 to 65.95
Allot Ltd.	9.83	9.60 to 10.06
Alnylam Pharmaceuticals, Inc.	338.06	336.39 to 346.50
Alpha and Omega Semiconductor Limited	22.10	21.96 to 22.79
Alphatec Holdings, Inc.	14.83	14.54 to 15.22
Alta Mesa Resources, Inc.	209.80	205.27 to 215.48
Altisource Portfolio Solutions S.A.	5.37	5.16 to 5.66
Amarin Corporation plc	14.92	14.61 to 15.45
Ambarella, Inc.	64.04	63.08 to 65.99
AMC Networks Inc.	7.71	7.55 to 7.74
AMCI Acquisition Corp.	5.09	5.01 to 5.84
Amdocs Limited	81.94	80.13 to 82.03
Amerco	56.55	55.79 to 57.07
American Airlines Group, Inc.	13.30	13.23 to 13.63
American Resources Corporation	3.15	3.12 to 3.78
American Superconductor Corporation	29.92	29.67 to 31.67
American Woodmark Corporation	59.39	57.99 to 59.76
America's Car-Mart, Inc.	25.72	24.30 to 25.94
Ameris Bancorp	80.62	73.78 to 82.66
Amicus Therapeutics, Inc.	14.29	14.27 to 14.29
Amkor Technology, Inc.	48.30	47.79 to 50.99
AnaptysBio, Inc.	47.41	44.75 to 47.82
Anavex Life Sciences Corp.	4.70	4.68 to 5.05
AngioDynamics, Inc.	10.36	9.90 to 10.55
ANI Pharmaceuticals, Inc.	81.85	80.26 to 82.05
Anika Therapeutics Inc.	9.23	9.05 to 9.27
Anixa Biosciences, Inc.	3.04	2.98 to 3.13
Apogee Enterprises, Inc.	37.13	36.64 to 37.60
AppFolio, Inc.	189.88	186.45 to 196.45
Appian Corporation	27.90	27.59 to 28.70
Applied Materials, Inc.	322.31	321.54 to 340.95
Aptevo Therapeutics Inc.	7.27	7.06 to 7.38
Aptorum Group Limited	0.95	0.81 to 1.02
Aqua Metals, Inc.	4.77	4.72 to 5.15
AquaBounty Technologies, Inc.	0.91	0.91 to 0.97
Aquestive Therapeutics, Inc.	2.94	2.93 to 3.21
Arbutus Biopharma Corporation	4.13	4.07 to 4.17
Arcadia Biosciences, Inc.	2.05	2.05 to 2.13
Ares Capital Corporation	19.89	19.87 to 20.18
Assembly Biosciences, Inc.	25.78	24.68 to 26.05
AstroNova, Inc.	9.09	8.98 to 9.19
Astrotech Corporation	3.20	3.18 to 3.37
Asure Software Inc	9.62	9.45 to 9.80
ATA Inc.	3.76	3.70 to 3.93
Atlantic American Corporation	2.71	2.71 to 2.78
Atlanticus Holdings Corporation	51.63	50.13 to 52.84
Atlassian Corporation Plc	118.18	117.83 to 123.56
Atossa Genetics Inc.	0.56	0.53 to 0.61
AtriCure, Inc.	36.93	36.26 to 37.67
Auburn National Bancorporation, Inc.	24.86	24.50 to 24.86
Audentes Therapeutics, Inc.	1.16	1.13 to 1.17
AudioCodes Ltd.	8.35	8.27 to 8.53
Aurinia Pharmaceuticals Inc	14.53	14.43 to 14.73
Aurora Mobile Limited	7.27	7.00 to 7.78
Autodesk, Inc.	252.87	250.95 to 255.67
Autolus Therapeutics plc	1.37	1.37 to 1.45
Automatic Data Processing, Inc.	246.82	243.68 to 247.00
Avis Budget Group, Inc.	114.99	113.69 to 115.47
Aware, Inc.	1.81	1.81 to 1.86
Axcelis Technologies, Inc.	88.07	87.42 to 92.50
AXT Inc	18.53	15.59 to 20.38
Aytu BioScience, Inc.	2.60	2.54 to 2.68
B. Riley Financial, Inc.	8.36	8.33 to 9.07
B. Riley Financial, Inc.	10.72	10.66 to 11.38
B. Riley Financial, Inc.	15.60	15.53 to 15.95
B.O.S. Better Online Solutions	4.83	4.82 to 5.04
Baidu, Inc.	153.15	152.54 to 157.40
Ballard Power Systems, Inc.	2.33	2.32 to 2.50
BancFirst Corporation	109.95	108.50 to 110.23
Banner Corporation	61.84	61.32 to 62.35
Baozun Inc.	2.68	2.67 to 2.81
Bassett Furniture Industries, Incorporated	15.80	15.01 to 16.01
BayCom Corp	29.18	29.16 to 29.57
Beasley Broadcast Group, Inc.	5.01	4.93 to 5.16
Bed Bath & Beyond Inc.	5.91	5.90 to 6.30
Bel Fuse Inc.	183.75	183.73 to 192.72
Bel Fuse Inc.	201.19	200.43 to 211.36
Benitec Biopharma Limited	12.18	12.13 to 12.67
BeyondSpring, Inc.	1.54	1.52 to 1.64
BioCryst Pharmaceuticals, Inc.	6.58	6.42 to 6.75
BioLife Solutions, Inc.	21.80	21.78 to 22.79
Biomerica, Inc.	2.38	2.35 to 2.43
Bionano Genomics, Inc.	1.29	1.21 to 1.50
Bio-Techne Corp	64.09	62.81 to 64.35
BioTelemetry, Inc.	1.45	1.41 to 1.58
BioXcel Therapeutics, Inc.	1.59	1.52 to 1.62
BJ's Restaurants, Inc.	41.82	40.92 to 42.21
Blackbaud, Inc.	53.70	52.39 to 54.27
BlackLine, Inc.	46.47	45.63 to 47.44
BlackRock TCP Capital Corp.	5.18	5.12 to 5.23
Blink Charging Co.	0.73	0.71 to 0.79
Bloomin' Brands, Inc.	6.01	5.86 to 6.30
BOK Financial Corporation	129.94	128.84 to 131.43
Booking Holdings Inc.	5001.84	4954.81 to 5100.43
Boxlight Corporation	1.24	1.13 to 1.34
Bridgeline Digital, Inc.	0.82	0.81 to 0.83
Bridgford Foods Corporation	7.56	7.56 to 8.07
Brighthouse Financial, Inc.	64.06	64.00 to 64.30
Brighthouse Financial, Inc.	17.84	17.70 to 17.92
Broadcom Inc.	331.42	322.80 to 338.20
Broadway Financial Corporation	8.18	8.18 to 8.39
Broadwind Energy, Inc.	3.00	2.95 to 3.12
Bruker Corporation	44.29	43.53 to 44.98
Builders FirstSource, Inc.	114.40	111.19 to 115.00
Cadence Design Systems, Inc.	296.36	293.63 to 298.88
Cadiz, Inc.	5.64	5.47 to 5.80
Caesars Entertainment Corporation	20.70	20.34 to 21.32
Caesarstone Ltd.	2.18	2.12 to 2.22
Calamos Convertible and High Income Fund	11.73	11.66 to 11.88
Calamos Dynamic Convertible & Income Fund	22.47	22.40 to 22.94
Calamos Strategic Total Return Fund	19.31	19.20 to 19.42
CalAmp Corp.	3.70	3.68 to 4.00
Canadian Solar Inc.	19.13	18.71 to 19.75
Canterbury Park Holding Corporation	15.50	15.50 to 15.75
Capital City Bank Group	41.76	41.20 to 42.02
Capricor Therapeutics, Inc.	21.89	21.83 to 23.00
Cardlytics, Inc.	0.97	0.92 to 1.02
Career Education Corporation	67.43	66.94 to 70.48
CarGurus, Inc.	32.40	32.20 to 33.04
Carolina Trust BancShares, Inc.	37.16	36.86 to 38.14
Casella Waste Systems, Inc.	100.88	99.51 to 103.85
Caseys General Stores, Inc.	606.50	603.40 to 613.31
Catalyst Biosciences, Inc.	9.59	9.43 to 11.21
Cavco Industries, Inc.	492.02	490.00 to 550.98
CBAK Energy Technology, Inc.	0.79	0.77 to 0.83
CDW Corporation	126.39	124.06 to 127.00
Celcuity Inc.	109.42	107.86 to 112.99
Celldex Therapeutics, Inc.	24.60	23.95 to 24.99
Cellectar Biosciences, Inc.	3.22	3.16 to 3.36
Cellectis S.A.	3.79	3.78 to 3.91
Celsius Holdings, Inc.	52.50	52.30 to 54.00
Cemtrex Inc.	1.54	1.51 to 1.74
Century Aluminum Company	45.33	44.41 to 47.93
Century Casinos, Inc.	1.52	1.51 to 1.55
Ceragon Networks Ltd.	2.30	2.29 to 2.39
Cerus Corporation	2.33	2.25 to 2.36
CEVA, Inc.	21.09	20.82 to 22.17
Check Point Software Technologies Ltd.	179.51	176.06 to 180.50
Children's Place, Inc. (The)	4.04	4.02 to 4.28
China Automotive Systems, Inc.	4.43	4.40 to 4.50
China Recycling Energy Corporation	1.15	1.08 to 1.15
China SXT Pharmaceuticals, Inc.	0.03	0.03 to 0.05
ChinaNet Online Holdings, Inc.	1.18	1.18 to 1.22
ChipMOS TECHNOLOGIES INC.	37.13	37.08 to 38.37
CHS Inc	26.19	26.19 to 26.40
Churchill Downs, Incorporated	98.36	96.12 to 98.74
CIM Commercial Trust Corporation	3.03	3.00 to 3.12
Cintas Corporation	191.39	188.51 to 191.68
Citi Trends, Inc.	43.15	42.40 to 43.97
Citius Pharmaceuticals, Inc.	0.74	0.74 to 0.78
Citizens Community Bancorp, Inc.	18.14	17.50 to 18.26
Clean Energy Fuels Corp.	2.20	2.14 to 2.26
Clearfield, Inc.	29.77	29.36 to 30.69
ClearOne, Inc.	6.47	6.12 to 6.50
ClearSign Combustion Corporation	0.61	0.60 to 0.65
Coastal Financial Corporation	95.78	93.40 to 100.13
Cocrystal Pharma, Inc.	0.98	0.98 to 1.01
Coda Octopus Group, Inc.	10.65	10.40 to 11.30
Codexis, Inc.	1.24	1.22 to 1.30
Coffee Holding Co., Inc.	3.19	3.10 to 3.33
Cognex Corporation	38.74	38.57 to 39.53
Cognizant Technology Solutions Corporation	82.06	81.43 to 82.39
Cohu, Inc.	28.54	28.37 to 29.63
Collegium Pharmaceutical, Inc.	45.92	45.04 to 46.34
Colliers International Group Inc.	136.70	134.83 to 138.43
Commerce Bancshares, Inc.	52.64	52.25 to 53.10
Commercial Vehicle Group, Inc.	1.50	1.50 to 1.63
Commvault Systems, Inc.	85.70	84.74 to 88.00
Compugen Ltd.	1.85	1.83 to 1.96
comScore, Inc.	8.45	8.45 to 8.87
Comstock Holding Companies, Inc.	11.01	10.94 to 11.44
Comtech Telecommunications Corp.	5.56	5.45 to 5.81
Concrete Pumping Holdings, Inc.	5.78	5.70 to 5.87
CONMED Corporation	38.39	36.44 to 38.45
ConnectOne Bancorp, Inc.	26.62	26.22 to 27.67
Construction Partners, Inc.	109.88	109.16 to 114.04
Copart, Inc.	40.58	39.80 to 40.64
Corbus Pharmaceuticals Holdings, Inc.	8.27	8.15 to 8.74
Corcept Therapeutics Incorporated	39.87	36.80 to 40.72
CoStar Group, Inc.	61.50	60.77 to 62.38
Costco Wholesale Corporation	940.26	930.30 to 951.12
CPI Card Group Inc.	12.99	12.36 to 13.17
CPS Technologies Corp.	5.35	5.24 to 6.14
CRA International,Inc.	188.94	176.90 to 189.52
Cracker Barrel Old Country Store, Inc.	30.12	27.95 to 30.26
Creative Realities, Inc.	3.12	3.10 to 3.31
Credit Suisse AG	177.29	174.53 to 179.49
Credit Suisse AG	90.25	90.00 to 102.50
Crinetics Pharmaceuticals, Inc.	49.94	49.31 to 52.95
CRISPR Therapeutics AG	49.95	49.73 to 53.84
Criteo S.A.	19.17	19.05 to 19.67
Cronos Group Inc.	2.51	2.50 to 2.58
CryoPort, Inc.	9.51	9.31 to 9.65
CSP Inc.	11.42	10.41 to 11.52
Cue Biopharma, Inc.	0.33	0.33 to 0.37
Cumberland Pharmaceuticals Inc.	3.75	3.58 to 3.97
Curis, Inc.	0.90	0.86 to 0.93
CVB Financial Corporation	19.71	19.44 to 19.81
CVD Equipment Corporation	4.81	4.76 to 5.16
CyberArk Software Ltd.	430.83	422.23 to 433.41
Cytokinetics, Incorporated	63.21	62.79 to 65.74
Cytosorbents Corporation	0.63	0.63 to 0.68
Daily Journal Corp. (S.C.)	586.37	578.15 to 602.78
Dare Bioscience, Inc.	1.81	1.76 to 1.92
DarioHealth Corp.	10.02	9.94 to 11.00
Data I/O Corporation	3.10	3.05 to 3.20
Dave & Buster's Entertainment, Inc.	18.77	17.61 to 18.97
Dawson Geophysical Company	2.07	2.00 to 2.17
DBV Technologies S.A.	21.61	21.56 to 23.53
Del Taco Restaurants, Inc.	0.36	0.34 to 0.36
DENTSPLY SIRONA Inc.	12.47	12.14 to 12.58
Dermira, Inc.	8.36	8.32 to 8.60
Destination XL Group, Inc.	0.68	0.68 to 0.73
DiaMedica Therapeutics Inc.	8.04	7.90 to 8.57
Digi International Inc.	43.07	42.32 to 45.39
Digimarc Corporation	6.13	5.81 to 6.17
Digital Turbine, Inc.	5.23	5.13 to 5.45
DLH Holdings Corp.	5.71	5.71 to 5.94
DMC Global Inc.	8.60	8.51 to 8.91
DocuSign, Inc.	52.54	52.31 to 53.63
Dogness (International) Corporation	1.06	1.02 to 1.30
Dollar Tree, Inc.	117.57	116.02 to 117.97
Dolphin Entertainment, Inc.	1.61	1.61 to 1.66
Domo, Inc.	5.87	5.72 to 6.05
Donegal Group, Inc.	18.67	18.26 to 18.68
Dorman Products, Inc.	124.20	121.19 to 124.55
Dropbox, Inc.	25.48	25.47 to 25.84
Dynavax Technologies Corporation	15.48	15.47 to 15.50
E.W. Scripps Company (The)	3.35	3.33 to 3.49
eBay Inc.	91.22	90.97 to 93.22
EchoStar Corporation	113.22	109.57 to 117.07
Editas Medicine, Inc.	1.99	1.92 to 2.07
Educational Development Corporation	1.40	1.38 to 1.43
eGain Corporation	10.28	10.16 to 10.47
eHealth, Inc.	2.83	2.76 to 2.94
El Pollo Loco Holdings, Inc.	10.13	10.07 to 10.26
Elbit Systems Ltd.	702.57	695.20 to 723.99
electroCore, Inc.	6.66	6.55 to 7.44
Electronic Arts Inc.	203.92	203.05 to 204.00
Electro-Sensors, Inc.	4.32	4.32 to 4.35
Eltek Ltd.	8.78	8.69 to 9.15
Enanta Pharmaceuticals, Inc.	12.90	12.45 to 12.98
Encore Capital Group Inc	55.20	54.26 to 55.63
ENDRA Life Sciences Inc.	3.80	3.80 to 4.05
Energy Focus, Inc.	2.19	2.12 to 2.19
Enphase Energy, Inc.	36.98	36.56 to 38.90
Entera Bio Ltd.	1.37	1.36 to 1.49
ePlus inc.	85.81	83.51 to 86.28
Equity Bancshares, Inc.	46.12	45.49 to 46.36
Esquire Financial Holdings, Inc.	106.63	106.39 to 109.91
Eton Pharmaceuticals, Inc.	15.01	14.97 to 15.40
Etsy, Inc.	52.96	52.76 to 54.79
Euronet Worldwide, Inc.	72.46	71.61 to 73.45
EverQuote, Inc.	22.70	22.23 to 22.82
Everspin Technologies, Inc.	12.99	12.88 to 15.93
EVINE Live Inc.	6.19	5.93 to 6.38
Evogene Ltd.	1.01	1.00 to 1.04
Evolus, Inc.	4.69	4.56 to 4.79
Exact Sciences Corporation	102.34	102.31 to 102.56
Exelixis, Inc.	41.36	40.76 to 42.50
ExlService Holdings, Inc.	39.15	38.24 to 39.36
eXp World Holdings, Inc.	9.04	8.82 to 9.10
Expedia Group, Inc.	264.84	262.36 to 272.98
Expeditors International of Washington, Inc.	160.54	159.03 to 161.30
Exponent, Inc.	71.87	70.72 to 72.25
Extreme Networks, Inc.	14.58	14.13 to 15.09
EyePoint Pharmaceuticals, Inc.	13.52	13.49 to 14.92
Famous Dave's of America, Inc.	163.69	162.51 to 172.50
Farmers National Banc Corp.	12.98	12.83 to 13.16
FARMMI, INC.	1.40	1.40 to 1.64
Fastenal Company	43.36	42.74 to 43.39
FAT Brands Inc.	0.28	0.23 to 0.82
Fennec Pharmaceuticals Inc.	7.59	7.41 to 7.63
Ferroglobe PLC	4.75	4.72 to 4.93
Fidelity Nasdaq Composite Index Tracking Stock	92.33	91.88 to 93.25
Fidelity Southern Corporation	9.44	9.32 to 9.62
Fidus Investment Corporation	19.29	19.12 to 19.44
Fifth Third Bancorp	50.17	49.10 to 50.49
Fifth Third Bancorp	25.60	25.51 to 25.79
First Bank	16.68	16.17 to 16.80
First Busey Corporation	24.65	24.46 to 24.87
First Citizens BancShares, Inc.	2069.57	2007.54 to 2073.95
First Financial Bankshares, Inc.	31.82	31.22 to 31.96
First Hawaiian, Inc.	26.55	26.38 to 28.11
First Internet Bancorp	21.79	20.60 to 23.00
First Interstate BancSystem, Inc.	35.47	35.38 to 36.17
First Solar, Inc.	225.52	220.85 to 233.00
First Trust BuyWrite Income ETF	23.75	23.64 to 23.88
First Trust Cloud Computing ETF	119.13	118.90 to 121.41
First Trust Dorsey Wright Dynamic Focus 5 ETF	38.29	38.16 to 38.48
First Trust Dorsey Wright Focus 5 ETF	66.49	66.26 to 67.78
First Trust Dorsey Wright Momentum & Dividend ETF	42.71	42.39 to 42.72
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.80	35.49 to 35.80
First Trust Dorsey Wright Momentum & Value ETF	35.96	35.75 to 36.26
First Trust DorseyWright DALI 1 ETF	30.09	30.09 to 30.21
First Trust Dow Jones International Internet ETF	33.17	33.07 to 33.90
First Trust Emerging Markets AlphaDEX Fund	29.45	29.29 to 29.88
First Trust Emerging Markets Equity Select ETF	56.77	56.59 to 57.04
First Trust Emerging Markets Small Cap AlphaDEX Fund	45.14	44.96 to 45.85
First Trust Enhanced Short Maturity ETF	59.93	59.93 to 59.94
First Trust High Yield Long/Short ETF	41.60	41.53 to 42.13
First Trust India Nifty 50 Equal Weight ETF	56.21	56.11 to 56.40
First Trust Indxx Global Natural Resources Income ETF	17.21	17.08 to 17.59
First Trust International Equity Opportunities ETF	64.10	63.95 to 65.30
First Trust Large Cap Core AlphaDEX Fund	123.09	122.64 to 123.47
First Trust Large Cap Growth AlphaDEX Fund	162.27	161.68 to 164.78
First Trust Low Duration Strategic Focus ETF	19.17	19.15 to 19.22
First Trust Mid Cap Core AlphaDEX Fund	132.41	131.61 to 133.43
First Trust Mid Cap Growth AlphaDEX Fund	94.70	94.33 to 95.81
First Trust Mid Cap Value AlphaDEX Fund	58.46	57.97 to 58.50
First Trust Multi Cap Growth AlphaDEX Fund	166.18	165.81 to 171.98
First Trust Nasdaq Artificial Intelligence and Robotics ETF	51.90	51.73 to 52.88
First Trust NASDAQ Clean Edge Green Energy Index Fund	49.26	49.04 to 50.79
First Trust NASDAQ Cybersecurity ETF	69.06	68.80 to 69.61
First Trust NASDAQ Global Auto Index Fund	84.56	84.56 to 85.79
First Trust NASDAQ Technology Dividend Index Fund	98.75	98.41 to 99.85
First Trust Nasdaq Transportation ETF	39.93	39.79 to 39.95
First Trust NASDAQ-100 Equal Weighted Index Fund	139.09	138.63 to 141.38
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	100.26	99.65 to 100.27
First Trust NASDAQ-100- Technology Index Fund	235.53	234.16 to 242.20
First Trust RBA American Industrial Renaissance ETF	110.20	109.38 to 112.43
First Trust Rising Dividend Achievers ETF	72.27	71.90 to 72.94
First Trust Senior Loan Fund ETF	45.42	45.38 to 45.55
First Trust Small Cap Core AlphaDEX Fund	120.10	119.12 to 120.51
First Trust Small Cap Growth AlphaDEX Fund	99.92	99.34 to 101.52
First Trust SMID Cap Rising Dividend Achievers ETF	40.39	40.02 to 40.51
First Trust SSI Strategic Convertible Securities ETF	45.66	45.46 to 46.56
First Trust TCW Opportunistic Fixed Income ETF	44.25	44.22 to 44.39
First Western Financial, Inc.	25.15	24.25 to 25.39
FirstService Corporation	155.26	152.97 to 156.06
Fiserv, Inc.	63.73	62.67 to 64.05
Five Below, Inc.	191.64	188.37 to 193.27
Five9, Inc.	17.67	17.22 to 17.83
Flex Ltd.	63.04	62.34 to 66.64
Flexsteel Industries, Inc.	40.03	38.49 to 40.10
Fonar Corporation	18.64	18.62 to 18.65
Foresight Autonomous Holdings Ltd.	1.04	1.01 to 1.06
FormFactor, Inc.	70.49	70.02 to 75.01
Fortress Biotech, Inc.	3.10	3.10 to 3.36
Fortress Biotech, Inc.	12.20	11.85 to 12.36
Forward Air Corporation	27.88	27.09 to 28.35
Fossil Group, Inc.	3.47	3.38 to 3.71
Fox Factory Holding Corp.	18.40	18.07 to 18.85
Franklin Electric Co., Inc.	99.62	97.47 to 100.05
Frequency Electronics, Inc.	52.58	52.21 to 58.75
frontdoor, inc.	59.11	58.25 to 60.12
Fuel Tech, Inc.	1.36	1.28 to 1.39
FuelCell Energy, Inc.	8.19	8.14 to 9.14
Fulgent Genetics, Inc.	26.20	25.91 to 26.37
Full House Resorts, Inc.	2.32	2.31 to 2.47
G. Willi-Food International, Ltd.	28.98	28.11 to 28.99
Gaia, Inc.	3.39	3.27 to 3.41
Galapagos NV	33.88	33.57 to 34.28
Galectin Therapeutics Inc.	2.83	2.76 to 2.95
Galmed Pharmaceuticals Ltd.	0.71	0.70 to 0.74
Gaming and Leisure Properties, Inc.	44.75	44.31 to 45.30
Garmin Ltd.	201.64	201.14 to 203.37
GCI Liberty, Inc.	37.47	36.93 to 37.59
Genprex, Inc.	2.64	2.47 to 2.85
Gentex Corporation	23.01	22.31 to 24.12
Gentherm Inc	31.96	31.55 to 35.75
Geospace Technologies Corporation	15.46	15.33 to 17.14
Gevo, Inc.	1.96	1.92 to 2.05
Gibraltar Industries, Inc.	51.26	50.34 to 52.28
Gladstone Capital Corporation	20.61	20.32 to 20.73
Gladstone Commercial Corporation	20.29	20.20 to 20.87
Gladstone Investment Corporation	13.83	13.77 to 13.98
Global Indemnity Limited	28.63	28.63 to 29.29
Global Self Storage, Inc.	5.03	5.00 to 5.05
Global Water Resources, Inc.	8.67	8.53 to 8.72
Global X Autonomous & Electric Vehicles ETF	32.14	31.93 to 32.99
Global X Conscious Companies ETF	43.78	43.53 to 43.91
Global X DAX Germany ETF	46.09	46.01 to 46.60
Global X E-commerce ETF	31.77	31.62 to 32.43
Global X FinTech ETF	26.78	26.64 to 27.41
Global X Future Analytics Tech ETF	51.97	51.76 to 53.05
Global X Internet of Things ETF	37.65	37.65 to 38.34
Global X Millennials Thematic ETF	45.76	45.66 to 46.07
Global X Robotics & Artificial Intelligence ETF	37.32	37.20 to 37.92
Global X Social Media ETF	55.90	55.86 to 56.40
Global X SuperDividend REIT ETF	22.45	22.34 to 22.87
Globus Maritime Limited	1.61	1.61 to 1.67
Gogo Inc.	4.59	4.49 to 4.68
Golden Entertainment, Inc.	26.92	26.70 to 27.05
Golub Capital BDC, Inc.	13.39	13.38 to 13.55
Good Times Restaurants Inc.	1.16	1.15 to 1.21
Goosehead Insurance, Inc.	61.84	61.73 to 63.30
GoPro, Inc.	1.15	1.14 to 1.21
Gossamer Bio, Inc.	2.28	2.27 to 2.47
Grand Canyon Education, Inc.	173.84	169.94 to 175.89
Great Elm Capital Corp.	7.01	6.97 to 7.14
Great Lakes Dredge & Dock Corporation	14.98	14.71 to 15.21
Great Southern Bancorp, Inc.	61.38	60.25 to 61.74
Green Brick Partners, Inc.	69.39	68.02 to 70.47
Green Plains, Inc.	11.46	11.02 to 11.98
Grindrod Shipping Holdings Ltd.	29.15	29.15 to 29.74
Groupon, Inc.	14.15	13.98 to 14.86
GSI Technology, Inc.	7.22	7.18 to 8.44
Hallador Energy Company	18.49	17.94 to 18.80
Hamilton Lane Incorporated	141.24	139.90 to 146.41
Hanmi Financial Corporation	26.57	26.17 to 26.71
Harmonic Inc.	9.72	9.71 to 10.06
Harrow Health, Inc.	40.94	40.61 to 42.37
Harvard Bioscience, Inc.	0.50	0.48 to 0.53
Hawkins, Inc.	130.25	130.18 to 142.37
Haymaker Acquisition Corp.	11.38	11.38 to 11.39
Healthcare Services Group, Inc.	18.82	18.27 to 19.07
Heartland Express, Inc.	10.09	9.84 to 10.22
Helen of Troy Limited	16.56	16.29 to 16.83
Helius Medical Technologies, Inc.	2.75	2.62 to 2.89
Hennessy Advisors, Inc.	10.24	9.90 to 10.34
Henry Schein, Inc.	75.48	73.59 to 75.52
Heritage Commerce Corp	12.73	12.65 to 12.82
Heron Therapeutics, Inc.	1.32	1.31 to 1.34
HF Foods Group Inc.	1.91	1.85 to 1.97
Himax Technologies, Inc.	8.13	8.07 to 8.35
Hingham Institution for Savings	298.45	295.35 to 309.86
Hologic, Inc.	74.93	74.80 to 75.07
Home Bancorp, Inc.	59.69	58.82 to 60.39
Horizon Bancorp, Inc.	17.62	17.33 to 17.68
Hoth Therapeutics, Inc.	0.89	0.87 to 0.94
Huazhu Group Limited	47.51	47.32 to 48.95
Hudson Technologies, Inc.	7.17	7.03 to 7.20
Huntington Bancshares Incorporated	17.42	17.12 to 17.64
Hurco Companies, Inc.	16.54	16.54 to 17.21
Huron Consulting Group Inc.	169.00	165.02 to 169.43
Hutchison China MediTech Limited	15.00	14.84 to 15.20
i3 Verticals, Inc.	22.21	21.58 to 22.67
IAC/InterActiveCorp	36.95	35.81 to 37.58
IBEX Holdings Limited	37.20	36.92 to 37.73
Icahn Enterprises L.P.	7.77	7.68 to 7.83
ICF International, Inc.	93.25	90.14 to 93.34
Ichor Holdings	30.34	29.78 to 33.07
ICON plc	180.25	176.34 to 186.00
Iconix Brand Group, Inc.	1.81	1.44 to 1.94
ICU Medical, Inc.	149.90	148.40 to 153.17
Identiv, Inc.	3.32	3.31 to 3.39
IDEXX Laboratories, Inc.	670.46	668.99 to 682.99
IES Holdings, Inc.	380.29	369.04 to 433.49
IF Bancorp, Inc.	27.12	27.12 to 27.21
Illumina, Inc.	144.81	143.00 to 149.40
ImmuCell Corporation	6.02	6.00 to 6.20
Immuron Limited	0.93	0.89 to 0.93
Immutep Limited	2.73	2.69 to 2.97
Impinj, Inc.	138.10	137.25 to 148.99
Incyte Corporation	100.07	99.28 to 101.25
Industrial Logistics Properties Trust	5.33	5.20 to 5.35
InflaRx N.V.	0.88	0.88 to 0.94
Information Services Group, Inc.	5.57	5.53 to 5.64
INmune Bio Inc.	1.59	1.51 to 1.60
Innodata Inc.	55.45	54.31 to 63.76
Innovative Solutions and Support, Inc.	18.49	18.38 to 19.38
Inogen, Inc	5.90	5.69 to 5.92
Inseego Corp.	10.89	10.73 to 11.31
Insmed, Inc.	156.87	154.48 to 159.49
Inspired Entertainment, Inc.	8.93	8.66 to 8.96
Insulet Corporation	255.81	253.04 to 263.04
Integra LifeSciences Holdings Corporation	11.14	10.70 to 11.29
Intel Corporation	46.48	45.96 to 49.58
Intellia Therapeutics, Inc.	13.15	12.94 to 13.97
International Money Express, Inc.	15.46	15.45 to 15.49
Intuit Inc.	499.12	496.00 to 506.11
Intuitive Surgical, Inc.	504.22	501.39 to 511.03
Invesco BuyBack Achievers ETF	135.54	134.73 to 135.77
Invesco DWA Basic Materials Momentum ETF	121.04	120.00 to 122.78
Invesco DWA Consumer Cyclicals Momentum ETF	102.87	102.81 to 102.87
Invesco DWA Developed Markets Momentum ETF	52.04	51.91 to 53.07
Invesco DWA Emerging Markets Momentum ETF	25.77	25.64 to 26.38
Invesco DWA Financial Momentum ETF	58.18	57.83 to 58.50
Invesco DWA Healthcare Momentum ETF	48.31	48.05 to 49.00
Invesco DWA Industrials Momentum ETF	192.75	191.86 to 197.60
Invesco DWA Momentum ETF	122.18	121.97 to 125.08
Invesco DWA SmallCap Momentum ETF	99.60	99.45 to 101.47
Invesco FTSE RAFI US 1500 Small-Mid ETF	47.74	47.50 to 48.26
Invesco Global Water ETF	46.61	46.41 to 46.80
Invesco Golden Dragon China ETF	29.61	29.59 to 30.20
Invesco KBW High Dividend Yield Financial ETF	13.91	13.82 to 14.25
Invesco KBW Premium Yield Equity REIT ETF	15.97	15.73 to 15.98
Invesco Nasdaq Internet ETF	51.32	51.22 to 52.04
Invesco QQQ Trust, Series 1	621.81	619.30 to 628.26
Invesco S&P SmallCap Consumer Discretionary ETF	109.19	108.16 to 109.51
Invesco S&P SmallCap Health Care ETF	44.21	43.92 to 44.44
Invesco S&P SmallCap Industrials ETF	163.97	163.26 to 164.64
Invesco S&P SmallCap Information Technology ETF	59.87	59.82 to 60.78
Invesco S&P SmallCap Materials ETF	92.05	91.83 to 92.34
Invesco Water Resources ETF	72.46	71.72 to 72.66
Iovance Biotherapeutics, Inc.	2.55	2.52 to 2.68
iRadimed Corporation	97.88	97.49 to 99.36
iRhythm Technologies, Inc.	154.51	148.48 to 155.26
Iridium Communications Inc	19.91	19.81 to 21.35
Ironwood Pharmaceuticals, Inc.	4.89	4.71 to 5.00
iShares 20+ Year Treasury Bond ETF	87.16	86.90 to 87.56
iShares 7-10 Year Treasury Bond ETF	95.92	95.78 to 96.06
iShares Core Total USD Bond Market ETF	46.65	46.65 to 46.72
iShares MSCI China ETF	62.39	61.96 to 63.40
iShares MSCI Global Gold Miners ETF	80.76	79.68 to 86.82
iShares MSCI Qatar ETF	19.71	19.66 to 19.79
iShares Nasdaq Biotechnology Index Fund	172.43	171.52 to 175.24
iShares Preferred and Income Securities ETF	31.69	31.58 to 31.97
iShares S&P Global Timber & Forestry Index Fund	74.68	74.27 to 74.90
iShares S&P India Nifty 50 Index Fund	47.08	46.87 to 47.12
iShares S&P Small-Cap 600 Growth ETF	147.85	147.08 to 149.32
Iterum Therapeutics plc	0.31	0.31 to 0.32
IZEA Worldwide, Inc.	3.52	3.51 to 3.63
J & J Snack Foods Corp.	95.00	93.11 to 97.28
J.B. Hunt Transport Services, Inc.	202.72	199.78 to 203.71
Jack Henry & Associates, Inc.	179.21	176.68 to 179.85
Jack In The Box Inc.	20.97	20.29 to 21.38
Jaguar Health, Inc.	0.67	0.66 to 0.70
JAKKS Pacific, Inc.	18.27	18.10 to 18.75
Janus Henderson Small Cap Growth Alpha ETF	75.85	75.85 to 76.61
Janus Henderson Small/Mid Cap Growth Alpha ETF	84.88	84.72 to 86.42
Jazz Pharmaceuticals plc	164.49	162.68 to 165.08
JD.com, Inc.	28.48	28.33 to 29.04
Jerash Holdings (US), Inc.	3.06	3.06 to 3.10
JetBlue Airways Corporation	4.88	4.84 to 5.06
Kaiser Aluminum Corporation	122.62	118.83 to 125.47
Kala Pharmaceuticals, Inc.	0.53	0.51 to 0.56
Karyopharm Therapeutics Inc.	6.52	6.42 to 6.80
Kazia Therapeutics Limited	5.86	5.28 to 6.35
Kearny Financial	7.79	7.67 to 7.85
Kezar Life Sciences, Inc.	6.07	6.03 to 6.20
Kimball Electronics, Inc.	30.21	29.61 to 30.58
Kingstone Companies, Inc	15.45	14.91 to 15.49
Kinsale Capital Group, Inc.	395.88	389.52 to 399.81
KLA-Tencor Corporation	1428.37	1416.84 to 1585.00
Kodiak Sciences Inc	22.77	22.75 to 25.58
Kopin Corporation	2.56	2.52 to 2.73
Kornit Digital Ltd.	12.95	12.73 to 13.20
Koss Corporation	4.33	4.31 to 4.55
Kratos Defense & Security Solutions, Inc.	103.01	101.63 to 108.75
Krystal Biotech, Inc.	279.24	274.89 to 282.47
Kulicke and Soffa Industries, Inc.	57.33	56.99 to 59.28
Kura Oncology, Inc.	8.12	8.05 to 8.31
KVH Industries, Inc.	6.68	6.58 to 6.83
Lake Shore Bancorp, Inc.	15.31	15.27 to 15.68
Lakeland Financial Corporation	59.60	58.61 to 60.30
Lamar Advertising Company	128.31	126.39 to 128.49
Landstar System, Inc.	149.36	147.69 to 150.13
Lantronix, Inc.	6.64	6.48 to 7.06
Lattice Semiconductor Corporation	80.51	79.99 to 83.50
Laureate Education, Inc.	34.30	33.77 to 34.46
Legacy Housing Corporation	20.75	20.30 to 21.13
Legg Mason Global Infrastructure ETF	27.74	27.74 to 27.81
Legg Mason Small-Cap Quality Value ETF	45.01	44.68 to 45.01
LeMaitre Vascular, Inc.	84.97	83.30 to 85.41
LendingTree, Inc.	56.66	55.90 to 57.75
Lexicon Pharmaceuticals, Inc.	1.16	1.10 to 1.37
LexinFintech Holdings Ltd.	2.85	2.80 to 2.91
LGI Homes, Inc.	50.11	48.50 to 50.52
Liberty Media Corporation	79.69	78.80 to 80.47
Liberty Media Corporation	87.02	86.00 to 88.46
Lifetime Brands, Inc.	3.15	3.12 to 3.50
Lifevantage Corporation	5.30	5.15 to 5.73
Lifeway Foods, Inc.	22.03	21.57 to 22.28
Ligand Pharmaceuticals Incorporated	192.10	189.49 to 196.44
Lightbridge Corporation	15.39	15.25 to 17.30
LightPath Technologies, Inc.	10.42	10.31 to 11.52
Lipocine Inc.	9.00	8.71 to 9.15
LivePerson, Inc.	3.08	3.04 to 3.27
LKQ Corporation	32.85	32.22 to 33.13
LM Funding America, Inc.	0.41	0.38 to 0.42
Logitech International S.A.	85.84	85.53 to 87.67
LPL Financial Holdings Inc.	364.50	347.11 to 365.66
lululemon athletica inc.	174.50	171.25 to 175.40
Luminex Corporation	41.21	40.97 to 48.22
MACOM Technology Solutions Holdings, Inc.	219.06	216.60 to 231.75
Madrigal Pharmaceuticals, Inc.	489.31	480.02 to 497.54
Magic Software Enterprises Ltd.	25.69	25.60 to 26.05
Magyar Bancorp, Inc.	17.62	17.62 to 17.70
MakeMyTrip Limited	62.38	61.25 to 63.72
Malibu Boats, Inc.	32.50	31.79 to 33.37
Manhattan Associates, Inc.	151.01	149.46 to 156.11
Manhattan Bridge Capital, Inc	4.49	4.47 to 4.55
Mannatech, Incorporated	7.45	7.41 to 7.64
Marathon Patent Group, Inc.	9.52	9.32 to 9.83
Marchex, Inc.	1.64	1.60 to 1.66
Marker Therapeutics, Inc.	1.60	1.58 to 1.68
MarketAxess Holdings, Inc.	169.23	168.16 to 170.43
Marriott International	315.41	313.25 to 318.95
Marten Transport, Ltd.	12.30	12.24 to 12.59
Martin Midstream Partners L.P.	2.80	2.72 to 2.87
Marvell Technology Group Ltd.	78.95	78.18 to 81.70
Masimo Corporation	137.33	133.99 to 138.26
MasterCraft Boat Holdings, Inc.	21.53	20.92 to 21.62
Match Group, Inc.	31.15	30.42 to 31.20
Materialise NV	5.51	5.45 to 5.60
Matthews International Corporation	26.29	25.71 to 26.33
McGrath RentCorp	111.69	109.18 to 112.80
Medalist Diversified REIT, Inc.	12.20	12.20 to 12.20
Medpace Holdings, Inc.	582.48	578.84 to 595.91
MeiraGTx Holdings plc	7.61	7.48 to 7.84
Melco Resorts & Entertainment Limited	6.06	5.93 to 6.10
MercadoLibre, Inc.	2149.93	2129.00 to 2226.68
Mercer International Inc.	2.03	2.01 to 2.11
Mercury Systems Inc	93.88	92.79 to 98.99
Mereo BioPharma Group plc	0.45	0.42 to 0.49
Merit Medical Systems, Inc.	81.09	80.00 to 82.11
Mesa Laboratories, Inc.	78.76	77.64 to 79.83
Mesoblast Limited	17.25	17.23 to 18.00
Microbot Medical Inc.	1.80	1.79 to 1.92
Microsoft Corporation	430.36	426.45 to 439.60
MicroStrategy Incorporated	149.64	137.57 to 151.15
Microvision, Inc.	0.81	0.81 to 0.87
Middlefield Banc Corp.	33.54	33.08 to 34.37
Middlesex Water Company	52.38	51.37 to 52.56
Midland States Bancorp, Inc.	22.85	22.43 to 23.00
MIND C.T.I. Ltd.	1.15	1.15 to 1.22
Minerva Neurosciences, Inc	4.06	3.98 to 4.35
Mitcham Industries, Inc.	8.75	8.56 to 9.34
Mitek Systems, Inc.	10.02	9.93 to 10.14
MMTec, Inc.	2.77	2.68 to 2.78
Moderna, Inc.	44.07	43.43 to 46.68
Moleculin Biotech, Inc.	4.29	4.14 to 4.40
Momo Inc.	6.82	6.80 to 7.00
MongoDB, Inc.	371.33	368.24 to 381.83
Monro, Inc.	18.72	18.37 to 19.12
Monroe Capital Corporation	6.42	6.35 to 6.49
Morningstar, Inc.	202.09	199.37 to 202.98
Motorcar Parts of America, Inc.	12.43	12.24 to 13.28
Mustang Bio, Inc.	0.97	0.97 to 1.01
My Size, Inc.	0.78	0.76 to 0.79
Myriad Genetics, Inc.	5.62	5.41 to 5.66
Nano Dimension Ltd.	1.78	1.78 to 1.88
NAPCO Security Technologies, Inc.	36.89	36.56 to 39.09
Nasdaq, Inc.	96.89	95.61 to 99.71
Natera, Inc.	231.14	229.30 to 235.62
National CineMedia, Inc.	3.61	3.56 to 3.64
National Research Corporation	20.34	19.74 to 20.42
National Vision Holdings, Inc.	26.35	25.69 to 26.78
Natural Alternatives International, Inc.	4.10	3.85 to 4.22
Navient Corporation	19.65	19.52 to 19.65
Navient Corporation	9.81	9.52 to 9.98
NeoGenomics, Inc.	12.06	11.81 to 12.41
Neonode Inc.	1.81	1.77 to 1.86
NetApp, Inc.	96.35	95.93 to 98.32
NetEase, Inc.	128.83	126.67 to 133.45
Netflix, Inc.	83.50	82.36 to 84.06
NETGEAR, Inc.	20.91	20.67 to 21.09
Neurotrope, Inc.	3.02	3.02 to 3.16
New Fortress Energy LLC	1.34	1.29 to 1.40
Newell Brands Inc.	4.25	4.17 to 4.34
Newtek Business Services Corp.	13.49	12.64 to 14.05
Newtek Business Services Corp.	24.98	24.97 to 24.98
Nexstar Media Group, Inc.	212.38	205.27 to 212.70
NICE Ltd	106.41	106.12 to 109.49
NN, Inc.	1.49	1.48 to 1.57
Noodles & Company	0.66	0.65 to 0.71
Northern Technologies International Corporation	9.06	9.03 to 9.16
Northrim BanCorp Inc	23.56	22.80 to 23.85
Northwest Pipe Company	67.45	65.95 to 67.73
Nova Measuring Instruments Ltd.	457.84	452.03 to 491.28
Novanta Inc.	134.54	133.32 to 141.00
Novavax, Inc.	8.85	8.65 to 9.39
NovoCure Limited	12.40	12.24 to 12.57
NuCana plc	2.51	2.47 to 2.73
Nutanix, Inc.	39.34	39.00 to 39.95
Nuveen NASDAQ 100 Dynamic Overwrite Fund	28.05	27.86 to 28.25
NVE Corporation	67.49	67.28 to 72.00
NXP Semiconductors N.V.	226.07	224.87 to 232.45
Oaktree Specialty Lending Corporation	12.32	12.21 to 12.48
Ocular Therapeutix, Inc.	9.13	9.02 to 10.02
Odyssey Marine Exploration, Inc.	1.90	1.89 to 2.08
OFS Capital Corporation	4.97	4.70 to 5.01
OFS Credit Company, Inc.	4.60	4.58 to 4.91
Okta, Inc.	84.48	84.22 to 86.72
Old Dominion Freight Line, Inc.	173.20	169.99 to 173.30
Old Second Bancorp, Inc.	19.84	19.63 to 20.05
Ollie's Bargain Outlet Holdings, Inc.	110.31	107.63 to 111.45
Olympic Steel, Inc.	48.09	47.30 to 48.43
Omeros Corporation	11.70	11.61 to 12.17
Omnicell, Inc.	48.50	48.18 to 49.39
ON Semiconductor Corporation	59.86	59.08 to 62.25
Oncolytics Biotech Inc.	0.99	0.97 to 1.10
One Stop Systems, Inc.	9.90	9.54 to 10.68
OneSpan Inc.	11.78	11.46 to 11.81
OP Bancorp	13.98	13.60 to 14.15
Open Text Corporation	25.53	25.46 to 26.36
Opera Limited	12.41	12.41 to 13.54
Opko Health, Inc.	1.26	1.24 to 1.27
OptimizeRx Corporation	10.77	10.40 to 11.07
Oramed Pharmaceuticals Inc.	3.37	3.29 to 3.41
Orion Energy Systems, Inc.	15.16	14.52 to 15.98
Orrstown Financial Services Inc	36.02	35.31 to 36.10
Orthofix Medical Inc.	13.23	12.93 to 13.29
OrthoPediatrics Corp.	17.46	17.04 to 17.76
OSI Systems, Inc.	250.14	248.17 to 278.13
Outlook Therapeutics, Inc.	0.43	0.43 to 0.47
Ovid Therapeutics Inc.	1.56	1.51 to 1.61
Oxbridge Re Holdings Limited	1.05	1.03 to 1.11
Oxbridge Re Holdings Limited	0.13	0.09 to 0.13
Oxford Lane Capital Corp.	12.16	11.96 to 14.27
Oxford Square Capital Corp.	1.86	1.86 to 1.94
Pacific Biosciences of California, Inc.	2.26	2.20 to 2.36
Pan American Silver Corp.	54.53	53.93 to 61.12
Papa John's International, Inc.	35.17	34.74 to 35.99
Papa Murphy's Holdings, Inc.	10.80	10.50 to 10.87
Park-Ohio Holdings Corp.	22.56	21.70 to 22.75
Pathfinder Bancorp, Inc.	13.68	13.68 to 13.82
Patrick Industries, Inc.	126.17	125.03 to 128.99
Patriot National Bancorp Inc.	1.54	1.51 to 1.57
PAVmed Inc.	7.63	7.42 to 8.33
Paychex, Inc.	103.13	101.04 to 103.20
Paylocity Holding Corporation	134.98	132.17 to 135.56
PayPal Holdings, Inc.	52.73	52.06 to 53.00
PDF Solutions, Inc.	31.85	31.77 to 33.97
Pegasystems Inc.	43.69	43.45 to 45.04
Penn National Gaming, Inc.	12.85	12.67 to 13.33
PennantPark Floating Rate Capital Ltd.	9.42	9.29 to 9.50
PennantPark Investment Corporation	5.83	5.77 to 5.88
Perion Network Ltd	8.80	8.67 to 8.84
Perma-Pipe International Holdings, Inc.	28.88	28.65 to 29.96
PetMed Express, Inc.	3.19	3.14 to 3.22
Phibro Animal Health Corporation	40.15	39.17 to 40.37
Phio Pharmaceuticals Corp.	1.01	1.00 to 1.02
Photronics, Inc.	34.57	34.35 to 36.16
Phunware, Inc.	1.76	1.73 to 1.82
Pinduoduo Inc.	101.05	101.03 to 103.05
Pinnacle Financial Partners, Inc.	95.09	93.65 to 95.50
Pioneer Power Solutions, Inc.	4.27	4.25 to 4.66
Pixelworks, Inc.	6.24	6.18 to 6.73
Plug Power, Inc.	2.11	2.10 to 2.38
Polar Power, Inc.	1.56	1.54 to 1.64
Pool Corporation	254.09	250.06 to 256.04
Popular, Inc.	25.48	25.21 to 25.61
PotlatchDeltic Corporation	41.73	40.41 to 42.87
PRA Group, Inc.	12.79	12.31 to 12.86
Preferred Bank	85.77	83.69 to 86.17
PriceSmart, Inc.	142.21	140.20 to 145.70
Primoris Services Corporation	148.25	146.38 to 154.98
Principal Price Setters Index ETF	75.77	75.46 to 75.77
Principal U.S. Small-Cap Multi-Factor Index ETF	60.05	59.62 to 60.62
Pro-Dex, Inc.	39.23	37.95 to 40.77
Progress Software Corporation	40.92	39.79 to 41.35
ProLung, Inc.	1.63	1.63 to 1.74
ProQR Therapeutics N.V.	1.62	1.60 to 1.65
ProShares Ultra Nasdaq Biotechnology	83.12	82.25 to 85.37
ProShares UltraPro QQQ	53.99	53.32 to 55.71
ProShares UltraPro Short NASDAQ Biotechnology	18.37	18.24 to 21.17
Prospect Capital Corporation	2.78	2.71 to 2.79
Protagonist Therapeutics, Inc.	81.80	78.75 to 82.56
Prothena Corporation plc	8.81	8.65 to 9.07
PTC Inc.	156.13	152.07 to 156.55
Pulmatrix, Inc.	2.57	2.55 to 2.67
Pulse Biosciences, Inc	13.83	13.61 to 14.50
Puma Biotechnology Inc	6.48	6.27 to 6.49
Pure Cycle Corporation	11.58	11.52 to 11.68
Purple Innovation, Inc.	0.69	0.68 to 0.71
Qorvo, Inc.	78.11	77.06 to 78.24
QUALCOMM Incorporated	151.59	149.37 to 153.07
Qualys, Inc.	131.90	130.22 to 132.88
Quanterix Corporation	6.34	6.32 to 6.90
QuickLogic Corporation	7.36	7.28 to 7.94
Quidel Corporation	27.17	26.72 to 27.39
QuinStreet, Inc.	13.29	13.10 to 13.47
Radcom Ltd.	12.54	12.18 to 12.69
RadNet, Inc.	70.10	69.50 to 71.90
Radware Ltd.	24.15	23.91 to 24.49
Ramaco Resources, Inc.	19.51	18.80 to 20.37
Rambus, Inc.	113.89	112.84 to 131.37
Rand Capital Corporation	11.24	11.00 to 11.26
Rapid7, Inc.	11.92	11.53 to 12.07
RBB Bancorp	20.74	20.29 to 20.81
RCI Hospitality Holdings, Inc.	24.07	23.57 to 24.47
Reading International Inc	1.07	1.07 to 1.09
Reality Shares Nasdaq NextGen Economy ETF	23.80	23.80 to 24.50
Recon Technology, Ltd.	1.39	1.30 to 1.39
Red Robin Gourmet Burgers, Inc.	3.75	3.71 to 3.82
Red Violet, Inc.	45.48	45.21 to 46.95
Redhill Biopharma Ltd.	1.22	1.20 to 1.30
Regeneron Pharmaceuticals, Inc.	742.04	728.00 to 774.37
REGENXBIO Inc.	11.15	10.97 to 11.56
Repligen Corporation	149.37	148.84 to 157.44
Replimune Group, Inc.	7.02	6.98 to 7.41
Research Frontiers Incorporated	1.20	1.14 to 1.23
ReTo Eco-Solutions, Inc.	0.99	0.93 to 1.16
RF Industries, Ltd.	9.76	9.70 to 10.59
Rhinebeck Bancorp, Inc.	11.64	11.64 to 11.91
Rhythm Pharmaceuticals, Inc.	102.52	100.59 to 104.46
Ribbon Communications Inc.	2.62	2.60 to 2.71
Rigel Pharmaceuticals, Inc.	34.86	33.94 to 35.43
Rimini Street, Inc.	3.45	3.36 to 3.50
Riot Blockchain, Inc	15.49	15.25 to 16.70
Rocket Pharmaceuticals, Inc.	3.48	3.34 to 3.58
Rockwell Medical, Inc.	1.07	1.05 to 1.11
Rocky Brands, Inc.	32.19	31.42 to 32.29
Roku, Inc.	95.14	94.56 to 100.65
Ross Stores, Inc.	188.65	185.66 to 188.71
Royal Gold, Inc.	263.31	258.59 to 279.83
Rush Enterprises, Inc.	59.01	56.65 to 59.23
Sabra Health Care REIT, Inc.	18.73	18.41 to 18.76
Saia, Inc.	334.87	334.24 to 341.29
Sanmina Corporation	141.68	137.01 to 153.50
Sarepta Therapeutics, Inc.	20.34	20.22 to 21.50
Savara, Inc.	5.40	5.35 to 5.64
SBA Communications Corporation	184.11	182.11 to 190.73
Scholar Rock Holding Corporation	44.34	43.48 to 45.10
SCYNEXIS, Inc.	0.71	0.70 to 0.74
Seacoast Banking Corporation of Florida	33.44	33.11 to 34.25
Security National Financial Corporation	8.82	8.62 to 8.87
SELLAS Life Sciences Group, Inc.	3.77	3.67 to 3.89
SemiLEDS Corporation	1.65	1.55 to 1.72
SenesTech, Inc.	1.85	1.75 to 1.92
Senmiao Technology Limited	1.16	1.16 to 1.29
Seres Therapeutics, Inc.	14.92	14.41 to 15.16
SG Blocks, Inc.	1.50	1.42 to 1.56
Shoe Carnival, Inc.	19.06	18.13 to 19.06
ShotSpotter, Inc.	6.98	6.90 to 7.21
SI-BONE, Inc.	16.58	16.20 to 16.66
Silicon Laboratories, Inc.	142.45	140.51 to 145.23
Silvercrest Asset Management Group Inc.	14.74	14.35 to 14.79
Simulations Plus, Inc.	16.89	16.77 to 17.53
Sinclair Broadcast Group, Inc.	14.51	14.06 to 14.54
SiNtx Technologies, Inc.	3.21	3.12 to 3.25
Sirius International Insurance Group, Ltd.	6.14	6.01 to 6.29
Sirius XM Holdings Inc.	20.35	20.01 to 20.45
SkyWest, Inc.	96.52	95.15 to 100.64
Skyworks Solutions, Inc.	55.76	54.67 to 55.79
Smith Micro Software, Inc.	0.54	0.54 to 0.56
Solar Capital Ltd.	15.00	14.79 to 15.04
SolarEdge Technologies, Inc.	31.00	30.76 to 33.94
Soleno Therapeutics, Inc.	38.56	37.95 to 40.75
Soligenix, Inc.	1.25	1.23 to 1.33
Sonoma Pharmaceuticals, Inc.	3.28	3.25 to 3.34
Sonos, Inc.	14.36	14.12 to 14.60
Sound Financial Bancorp, Inc.	43.90	43.87 to 44.01
Southern First Bancshares, Inc.	54.94	53.12 to 55.42
Southside Bancshares, Inc.	32.19	31.70 to 32.47
SPAR Group, Inc.	0.79	0.79 to 0.80
Spero Therapeutics, Inc.	2.20	2.18 to 2.25
Sphere 3D Corp.	0.25	0.25 to 0.28
Sportsman's Warehouse Holdings, Inc.	1.37	1.36 to 1.41
Sprouts Farmers Market, Inc.	70.91	69.89 to 71.18
SPS Commerce, Inc.	89.26	87.19 to 90.03
SS&C Technologies Holdings, Inc.	81.89	81.50 to 83.06
SSR Mining Inc.	22.81	22.58 to 25.75
STAAR Surgical Company	18.95	18.67 to 19.19
Starbucks Corporation	91.96	91.00 to 93.80
StealthGas, Inc.	7.73	7.70 to 7.94
Stein Mart, Inc.	1.62	1.61 to 1.66
Steven Madden, Ltd.	43.88	43.55 to 44.61
Stitch Fix, Inc.	4.80	4.79 to 4.96
Stock Yards Bancorp, Inc.	67.69	65.99 to 68.33
Strata Skin Sciences, Inc.	1.22	1.15 to 1.26
Stratasys, Ltd.	10.71	10.65 to 11.39
Strattec Security Corporation	79.12	77.17 to 80.10
Summit Therapeutics plc	14.45	14.43 to 15.40
SunOpta, Inc.	4.58	4.51 to 4.64
SunPower Corporation	1.72	1.71 to 1.85
Sunrun Inc.	19.01	18.55 to 19.98
Supernus Pharmaceuticals, Inc.	48.16	48.02 to 49.07
Surgery Partners, Inc.	14.86	14.35 to 14.87
Synaptics Incorporated	82.50	81.27 to 85.58
Syndax Pharmaceuticals, Inc.	20.32	19.99 to 20.71
Synlogic, Inc.	0.58	0.57 to 1.10
Synopsys, Inc.	465.24	463.21 to 477.87
Synthesis Energy Systems, Inc.	2.03	2.01 to 2.25
T. Rowe Price Group, Inc.	105.68	103.64 to 106.18
Tactile Systems Technology, Inc.	28.86	28.32 to 29.14
Take-Two Interactive Software, Inc.	220.35	211.13 to 238.65
Tandem Diabetes Care, Inc.	19.89	19.04 to 20.32
Tantech Holdings Ltd.	0.88	0.77 to 1.31
TAT Technologies Ltd.	50.88	48.85 to 51.21
TCG BDC, Inc.	12.25	12.13 to 12.37
TD Ameritrade Holding Corporation	0.98	0.98 to 1.02
TechTarget, Inc.	5.24	5.12 to 5.34
Tecnoglass Inc.	48.91	47.78 to 49.69
Tenable Holdings, Inc.	22.06	21.41 to 22.14
Tenax Therapeutics, Inc.	12.51	12.36 to 13.80
Tesla, Inc.	430.44	420.48 to 439.88
Texas Roadhouse, Inc.	179.86	178.16 to 183.78
TFS Financial Corporation	14.08	13.22 to 14.36
TG Therapeutics, Inc.	29.43	29.25 to 30.33
The Bancorp, Inc.	59.46	58.83 to 70.22
The Bank of Princeton	36.23	35.54 to 36.58
The Carlyle Group L.P.	58.78	58.33 to 59.65
The Cheesecake Factory Incorporated	57.96	56.29 to 58.52
The Chefs' Warehouse, Inc.	62.90	61.11 to 63.58
The Descartes Systems Group Inc.	74.76	74.00 to 75.55
The Ensign Group, Inc.	171.66	167.43 to 171.92
The Hackett Group, Inc.	18.25	18.18 to 18.50
The Joint Corp.	9.78	9.37 to 9.81
The Lovesac Company	13.32	12.93 to 13.36
The Middleby Corporation	147.17	145.91 to 149.99
The ONE Group Hospitality, Inc.	2.16	2.05 to 2.26
The RMR Group Inc.	15.15	15.03 to 15.36
The Simply Good Foods Company	18.77	18.49 to 18.91
The Trade Desk, Inc.	30.32	30.13 to 31.35
The Ultimate Software Group, Inc.	15.20	15.00 to 16.93
The9 Limited	6.31	6.22 to 6.71
TherapeuticsMD, Inc.	2.16	2.14 to 2.35
Theravance Biopharma, Inc.	18.94	18.78 to 19.32
Thunder Bridge Acquisition, Ltd.	19.35	18.90 to 19.74
Tilray, Inc.	7.45	7.45 to 7.67
Titan Machinery Inc.	16.27	16.20 to 17.00
Tiziana Life Sciences plc	1.51	1.46 to 1.60
Tonix Pharmaceuticals Holding Corp.	17.24	16.96 to 18.59
Towne Bank	35.00	34.64 to 36.39
Tractor Supply Company	50.88	49.92 to 51.95
TransAct Technologies Incorporated	3.68	3.58 to 3.82
Transcat, Inc.	60.31	57.89 to 61.70
Travelzoo	5.85	5.74 to 5.92
Trillium Therapeutics Inc.	19.86	19.83 to 19.90
Trimble Inc.	67.60	67.03 to 68.26
TripAdvisor, Inc.	13.29	13.08 to 13.37
Trupanion, Inc.	31.99	31.68 to 32.51
TTEC Holdings, Inc.	3.19	3.14 to 3.23
Tucows Inc.	22.22	21.72 to 23.58
Twin Disc, Incorporated	17.19	16.02 to 17.55
Twist Bioscience Corporation	41.07	39.66 to 41.79
U.S. Gold Corp.	17.36	17.21 to 19.40
UFP Technologies, Inc.	251.14	243.70 to 252.63
Ulta Beauty, Inc.	647.36	624.95 to 648.44
Ultra Clean Holdings, Inc.	43.68	43.12 to 47.13
Ultralife Corporation	6.38	6.31 to 6.49
uniQure N.V.	22.73	22.32 to 24.17
United Continental Holdings, Inc.	102.32	100.66 to 104.47
United States Lime & Minerals, Inc.	120.53	120.07 to 123.51
United Therapeutics Corporation	469.49	462.02 to 470.87
Universal Display Corporation	114.82	114.64 to 117.03
Universal Electronics Inc.	3.95	3.88 to 4.03
Universal Forest Products, Inc.	103.28	100.58 to 103.80
Universal Logistics Holdings, Inc.	16.01	15.31 to 16.20
Univest Financial Corporation	33.14	32.46 to 33.40
Upland Software, Inc.	1.33	1.32 to 1.39
Upwork Inc.	20.03	19.98 to 20.93
UroGen Pharma Ltd.	19.61	19.38 to 20.85
Utah Medical Products, Inc.	61.06	60.16 to 62.00
UTStarcom Holdings Corp	2.46	2.44 to 2.55
Uxin Limited	3.37	3.32 to 3.45
Valley National Bancorp	25.20	25.20 to 25.26
Vanda Pharmaceuticals Inc.	7.55	7.37 to 7.82
Vanguard International Dividend Appreciation ETF	92.46	92.12 to 93.24
Vanguard Long-Term Corporate Bond ETF	76.21	76.21 to 76.46
Vanguard Long-Treasury ETF	55.73	55.70 to 55.95
Vanguard Russell 1000 Growth ETF	120.03	119.38 to 120.75
Vanguard Russell 2000 ETF	104.92	104.24 to 106.27
Vanguard Russell 2000 Growth ETF	245.40	244.78 to 250.13
Vanguard Russell 2000 Value ETF	170.78	169.59 to 171.60
Vanguard Russell 3000 ETF	305.06	303.24 to 306.14
Varonis Systems, Inc.	29.84	29.75 to 31.38
Veeco Instruments Inc.	31.23	31.00 to 32.72
Vera Bradley, Inc.	2.40	2.33 to 2.44
Veracyte, Inc.	38.08	37.33 to 38.44
Verastem, Inc.	6.10	6.08 to 6.44
Vericel Corporation	35.98	35.80 to 37.20
VeriSign, Inc.	244.23	242.98 to 246.13
Verisk Analytics, Inc.	217.46	213.89 to 217.66
Veritone, Inc.	3.57	3.50 to 3.73
Verra Mobility Corporation	19.30	19.18 to 19.64
Verrica Pharmaceuticals Inc.	7.03	7.00 to 7.29
Veru Inc.	2.54	2.50 to 2.67
Viacom Inc.	23.25	23.01 to 23.62
Vicor Corporation	157.86	157.05 to 174.80
VictoryShares US 500 Enhanced Volatility Wtd ETF	75.94	75.46 to 76.14
VictoryShares US 500 Volatility Wtd ETF	93.69	93.05 to 93.69
Viking Therapeutics, Inc.	29.05	28.95 to 30.59
Village Farms International, Inc.	3.31	3.26 to 3.45
Viomi Technology Co., Ltd	1.33	1.30 to 1.41
VirTra, Inc.	4.69	4.57 to 4.76
Virtus Investment Partners, Inc.	163.25	160.29 to 164.85
VistaGen Therapeutics, Inc.	0.56	0.54 to 0.57
Visteon Corporation	90.86	89.68 to 92.00
VivoPower International PLC	2.05	2.00 to 2.11
Voyager Therapeutics, Inc.	3.90	3.81 to 4.03
Vuzix Corporation	2.63	2.54 to 2.68
WAVE Life Sciences Ltd.	12.94	12.75 to 13.21
Weibo Corporation	10.58	10.48 to 10.76
Weight Watchers International Inc	317.47	314.03 to 317.76
Wendy's Company (The)	7.78	7.61 to 7.82
Westport Fuel Systems Inc	1.95	1.92 to 2.06
WhiteHorse Finance, Inc.	6.71	6.66 to 6.77
Willamette Valley Vineyards, Inc.	2.79	2.79 to 2.89
Willamette Valley Vineyards, Inc.	2.98	2.98 to 3.07
Willdan Group, Inc.	126.20	125.00 to 136.00
WillScot Corporation	20.03	19.53 to 20.22
Wingstop Inc.	265.43	261.47 to 273.68
WisdomTree China ex-State-Owned Enterprises Fund	41.29	41.08 to 41.74
WisdomTree Emerging Markets Corporate Bond Fund	66.92	66.53 to 67.46
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.61	22.52 to 22.61
Woodward, Inc.	317.84	314.90 to 323.63
Workday, Inc.	175.63	173.51 to 176.67
Workhorse Group, Inc.	4.90	4.74 to 5.00
World Acceptance Corporation	121.25	117.72 to 121.40
Wynn Resorts, Limited	107.45	106.58 to 109.75
XBiotech Inc.	2.51	2.51 to 2.56
Xencor, Inc.	12.09	11.82 to 12.72
Xenetic Biosciences, Inc.	2.22	2.21 to 2.35
Xenon Pharmaceuticals Inc.	41.01	40.43 to 42.14
Xeris Pharmaceuticals, Inc.	7.36	7.22 to 7.45
XOMA Corporation	25.66	24.34 to 25.76
Xperi Corporation	5.66	5.62 to 5.73
XTL Biopharmaceuticals Ltd.	0.85	0.84 to 0.88
Xunlei Limited	6.14	6.11 to 6.50
Yatra Online, Inc.	1.56	1.48 to 1.60
Zai Lab Limited	16.60	16.50 to 17.07
Zebra Technologies Corporation	234.98	232.59 to 237.14
Zillow Group, Inc.	63.03	62.66 to 65.82
Zillow Group, Inc.	62.24	61.84 to 64.83
ZK International Group Co., Ltd	1.66	1.55 to 1.70
Zscaler, Inc.	200.12	197.01 to 203.50
Zumiez Inc.	24.61	23.91 to 24.93
3D Systems Corporation	2.24	2.17 to 2.36
3M Company	153.16	152.00 to 156.73
A10 Networks, Inc.	17.44	17.22 to 17.77
Abbott Laboratories	109.32	105.68 to 109.48
Abercrombie & Fitch Company	97.63	93.89 to 98.34
Aberdeen Global Dynamic Dividend Fund	12.40	12.38 to 12.52
Aberdeen Total Dynamic Dividend Fund	9.96	9.94 to 10.03
Acadia Realty Trust	20.01	19.56 to 20.04
Accenture plc	263.64	259.90 to 264.54
Acco Brands Corporation	3.91	3.86 to 3.95
Acuity Brands, Inc.	309.24	306.92 to 316.00
Adams Diversified Equity Fund, Inc.	23.23	23.17 to 23.36
Adient plc	20.80	20.32 to 20.87
ADT Inc.	8.00	7.96 to 8.09
Adtalem Global Education Inc.	103.55	103.23 to 109.84
Advanced Drainage Systems, Inc.	152.04	149.92 to 153.10
AdvanSix Inc.	15.84	15.69 to 16.23
Advent Claymore Convertible Securities and Income Fund	12.68	12.63 to 12.80
AECOM	96.43	94.73 to 97.71
Aerohive Networks, Inc.	2.79	2.64 to 2.82
Affiliated Managers Group, Inc.	313.09	309.70 to 315.51
AG Mortgage Investment Trust, Inc.	8.60	8.55 to 9.09
Agilent Technologies, Inc.	133.85	131.08 to 133.94
Agnico Eagle Mines Limited	190.40	188.52 to 207.71
Agree Realty Corporation	72.23	70.88 to 72.27
Alamos Gold Inc.	36.91	36.16 to 40.66
Albany International Corporation	55.49	54.61 to 56.67
Albemarle Corporation	170.63	166.01 to 173.38
Alcoa Corporation	56.81	55.93 to 59.89
Alexander & Baldwin, Inc.	20.74	20.73 to 20.76
Alexandria Real Estate Equities, Inc.	54.64	53.18 to 55.03
Alibaba Group Holding Limited	169.57	169.47 to 174.56
Allegheny Technologies Incorporated	120.30	119.62 to 124.50
AllianzGI Equity & Convertible Income Fund	25.45	25.20 to 25.71
Allison Transmission Holdings, Inc.	108.70	108.63 to 111.94
Ally Financial Inc.	42.28	42.06 to 43.14
Amber Road, Inc.	2.51	2.51 to 2.71
AMC Entertainment Holdings, Inc.	1.39	1.35 to 1.43
Ameren Corporation	103.28	101.99 to 103.63
Ameresco, Inc.	31.34	30.94 to 33.21
America Movil, S.A.B. de C.V.	20.70	20.56 to 21.48
American Assets Trust, Inc.	18.06	17.78 to 18.10
American Axle & Manufacturing Holdings, Inc.	7.97	7.82 to 8.07
American Eagle Outfitters, Inc.	23.31	22.92 to 23.68
American Express Company	352.27	344.50 to 360.00
American Homes 4 Rent	31.32	30.60 to 31.42
American Midstream Partners, LP	34.26	34.16 to 34.53
American States Water Company	72.96	71.94 to 73.20
American Tower Corporation (REIT)	179.28	175.30 to 181.21
American Water Works	129.13	127.51 to 129.26
Americold Realty Trust	12.41	12.21 to 12.68
Ampco-Pittsburgh Corporation	5.57	5.30 to 5.76
Amphenol Corporation	144.09	143.75 to 149.66
AMREP Corporation	20.78	20.78 to 21.35
AngloGold Ashanti Limited	92.84	91.39 to 107.02
Annaly Capital Management Inc	23.00	22.83 to 24.40
Apartment Investment and Management Company	5.88	5.82 to 5.92
Apollo Global Management, LLC	134.54	133.62 to 136.00
Apple Hospitality REIT, Inc.	11.64	11.49 to 11.66
Applied Industrial Technologies, Inc.	260.41	255.01 to 262.52
AptarGroup, Inc.	124.95	122.66 to 125.01
Aptiv PLC	75.75	74.62 to 76.91
Aramark	38.49	38.30 to 38.93
Arbor Realty Trust	7.71	7.50 to 7.88
Arcosa, Inc.	114.47	112.64 to 114.86
Arcus Biosciences, Inc.	21.04	20.85 to 21.93
Ares Dynamic Credit Allocation Fund, Inc.	13.45	13.40 to 13.50
Ares Management Corporation	149.67	147.96 to 152.19
Argan, Inc.	347.11	345.92 to 367.00
Arlington Asset Investment Corp	11.01	10.90 to 12.20
Arlo Technologies, Inc.	12.69	12.57 to 13.06
ARMOUR Residential REIT, Inc.	17.41	17.26 to 18.53
Armstrong World Industries Inc	183.74	181.90 to 185.32
Arthur J. Gallagher & Co.	249.37	247.79 to 256.60
ASA Gold and Precious Metals Limited	64.54	63.00 to 69.68
Asbury Automotive Group Inc	234.51	231.43 to 235.95
ASE Technology Holding Co., Ltd.	18.98	18.77 to 19.48
Ashford Hospitality Trust Inc	3.93	3.89 to 4.10
Ashland Global Holdings Inc.	61.16	59.85 to 62.03
Aspen Aerogels, Inc.	3.37	3.37 to 3.58
Astrazeneca PLC	92.77	92.46 to 93.51
AT&T Inc.	22.46	22.33 to 22.46
Atkore International Group Inc.	69.45	68.65 to 71.52
Atmos Energy Corporation	166.34	164.40 to 167.21
Aurora Cannabis Inc.	4.06	4.06 to 4.20
Autohome Inc.	22.04	21.96 to 22.76
Autoliv, Inc.	121.24	119.33 to 122.70
AutoNation, Inc.	204.98	203.70 to 207.12
AvalonBay Communities, Inc.	177.67	173.78 to 177.74
Avery Dennison Corporation	185.51	182.39 to 185.90
AVX Corporation	0.81	0.75 to 0.84
Axalta Coating Systems Ltd.	33.58	33.33 to 34.29
Babson Global Short Duration High Yield Fund	15.10	15.04 to 15.10
Badger Meter, Inc.	146.58	142.71 to 148.26
Bain Capital Specialty Finance, Inc.	13.17	12.96 to 13.22
BalckRock Taxable Municipal Bond Trust	16.30	16.20 to 16.31
Banc of California, Inc.	19.98	19.85 to 20.30
Bank Of Montreal	136.15	135.30 to 139.04
Bank Of New York Mellon Corporation (The)	119.92	119.10 to 120.57
BankUnited, Inc.	47.47	46.99 to 47.96
Barings BDC, Inc.	9.09	9.01 to 9.15
Barings Participation Investors	18.86	18.81 to 19.16
Barnes & Noble Education, Inc	8.95	8.81 to 9.04
Barnes Group, Inc.	45.76	45.19 to 50.46
Bausch Health Companies Inc.	5.74	5.55 to 5.74
Beazer Homes USA, Inc.	21.57	20.31 to 22.32
Becton, Dickinson and Company	203.48	200.11 to 204.05
Belden Inc	117.51	116.88 to 119.85
Berkshire Hathaway Inc.	722500.00	711562.00 to 722500.00
Berkshire Hathaway Inc.	480.79	474.55 to 481.50
Best Buy Co., Inc.	65.10	64.10 to 66.56
Biglari Holdings Inc.	375.03	369.00 to 386.39
Biglari Holdings Inc.	1968.82	1918.00 to 2010.47
Biohaven Pharmaceutical Holding Company Ltd.	11.83	11.53 to 12.29
Bio-Rad Laboratories, Inc.	293.70	289.19 to 295.76
BJ's Wholesale Club Holdings, Inc.	92.44	89.32 to 92.44
BlackBerry Limited	3.57	3.55 to 3.67
Blackrock Capital and Income Strategies Fund Inc	23.24	23.10 to 23.32
Blackrock Core Bond Trust	9.53	9.51 to 9.54
Blackrock Corporate High Yield Fund, Inc.	8.86	8.81 to 8.91
Blackrock Floating Rate Income Strategies Fund Inc	11.76	11.71 to 11.81
Blackrock Global	11.45	11.42 to 11.49
Blackrock Global	11.90	11.82 to 11.95
BlackRock, Inc.	1118.94	1102.74 to 1129.07
Blackstone / GSO Strategic Credit Fund	11.78	11.75 to 11.87
Blackstone GSO Long Short Credit Income Fund	11.52	11.50 to 11.62
Blackstone GSO Senior Floating Rate Term Fund	13.41	13.40 to 13.66
BlueLinx Holdings Inc.	69.56	66.38 to 70.24
Boeing Company (The)	233.72	229.94 to 234.65
Boise Cascade, L.L.C.	80.81	78.64 to 81.05
Boot Barn Holdings, Inc.	178.48	171.69 to 180.35
Booz Allen Hamilton Holding Corporation	88.42	87.20 to 88.59
BorgWarner Inc.	47.41	47.02 to 47.99
Boston Beer Company, Inc. (The)	213.62	209.55 to 213.85
Boston Properties, Inc.	64.67	64.00 to 65.64
Box, Inc.	25.35	25.19 to 25.80
Boyd Gaming Corporation	84.54	83.42 to 84.81
Braemar Hotels & Resorts Inc.	2.67	2.64 to 2.75
Brandywine Realty Trust	2.83	2.78 to 2.84
Bright Horizons Family Solutions Inc.	92.63	90.42 to 92.66
Brinker International, Inc.	157.72	153.42 to 160.96
Bristol-Myers Squibb Company	55.05	53.96 to 55.07
Broadridge Financial Solutions, Inc.	197.11	195.01 to 198.16
Brookfield Asset Management Inc	49.71	49.42 to 50.59
Brookfield Business Partners L.P.	35.02	34.77 to 35.42
Brown & Brown, Inc.	72.10	71.32 to 72.59
BRT Apartments Corp.	14.69	14.41 to 14.72
Brunswick Corporation	80.22	79.07 to 81.06
Buckle, Inc. (The)	47.30	46.59 to 47.72
Buenaventura Mining Company Inc.	34.26	33.43 to 36.75
Build-A-Bear Workshop, Inc.	59.68	59.05 to 60.44
Burlington Stores, Inc.	295.86	289.88 to 297.54
BWX Technologies, Inc.	205.49	202.57 to 212.00
Cable One, Inc.	80.99	77.03 to 81.83
CACI International, Inc.	620.58	612.00 to 628.40
Cadence Bancorporation	42.11	42.11 to 43.58
CAE Inc	32.04	31.76 to 32.70
CAI International, Inc.	23.16	23.14 to 25.35
Caleres, Inc.	12.22	11.94 to 12.57
California Water Service Group Holding	44.70	44.14 to 44.82
Calix, Inc	44.67	44.25 to 47.14
Camping World Holdings, Inc.	13.19	12.81 to 13.46
Canada Goose Holdings Inc.	12.16	12.00 to 12.31
Canadian National Railway Company	96.19	96.14 to 101.93
Cango Inc.	1.23	1.20 to 1.29
Cannae Holdings, Inc.	14.41	14.11 to 14.48
Canopy Growth Corporation	1.09	1.09 to 1.13
Capital One Financial Corporation	219.00	216.88 to 221.14
Capital Trust, Inc.	19.25	18.73 to 19.34
Capri Holdings Limited	22.57	22.41 to 23.14
Carlisle Companies Incorporated	340.89	335.40 to 344.86
CarMax Inc	44.56	44.03 to 45.58
Carpenter Technology Corporation	317.83	310.19 to 327.00
Carriage Services, Inc.	42.91	41.69 to 42.99
Cars.com Inc.	11.36	11.31 to 11.66
Carter's, Inc.	34.61	33.37 to 35.04
Carvana Co.	401.12	396.61 to 429.03
Cato Corporation (The)	3.05	3.04 to 3.15
CBIZ, Inc.	39.35	38.25 to 39.89
CBL & Associates Properties, Inc.	35.80	34.50 to 35.81
Celanese Corporation	44.44	43.11 to 45.69
Celestica, Inc.	281.21	279.00 to 308.00
Cemex S.A.B. de C.V.	12.48	12.39 to 12.91
Centene Corporation	43.32	42.76 to 43.95
Century Communities, Inc.	62.98	61.96 to 64.20
CGI Inc.	85.78	84.50 to 86.35
Charles River Laboratories International, Inc.	210.48	208.11 to 212.59
Cheetah Mobile Inc.	5.98	5.95 to 6.25
Chegg, Inc.	0.76	0.73 to 0.79
Chemed Corp.	427.14	421.07 to 432.38
Chemours Company (The)	15.01	14.43 to 15.26
Cherry Hill Mortgage Investment Corporation	2.69	2.66 to 2.78
Chimera Investment Corporation	12.35	12.25 to 12.89
China Telecom Corp Ltd	11.76	11.69 to 12.26
Chipotle Mexican Grill, Inc.	38.88	38.43 to 39.12
Choice Hotels International, Inc.	102.80	99.40 to 102.84
Churchill Capital Corp	7.58	7.45 to 7.63
Cigna Corporation	274.11	268.45 to 274.11
Cinemark Holdings Inc	23.68	23.10 to 23.75
Citigroup Inc.	13.74	13.73 to 13.77
Clean Harbors, Inc.	259.91	254.43 to 260.71
Clear Channel Outdoor Holdings, Inc.	2.09	2.06 to 2.28
Clearwater Paper Corporation	16.82	16.63 to 16.92
Cleveland-Cliffs Inc.	13.77	13.55 to 14.42
Clipper Realty Inc.	3.49	3.37 to 3.52
Coeur Mining, Inc.	20.44	19.99 to 23.83
Cohen & Steers Inc	64.26	63.58 to 64.84
Comerica Incorporated	88.67	88.67 to 93.97
Concord Medical Services Holdings Limited	4.06	4.06 to 4.21
Conduent Incorporated	1.39	1.38 to 1.46
Constellation Brands Inc	156.70	154.75 to 157.27
Constellium N.V.	22.47	21.95 to 22.96
Cooper-Standard Holdings Inc.	31.37	31.14 to 32.29
CoreCivic, Inc.	18.53	18.44 to 18.78
Coty Inc.	3.17	3.08 to 3.18
Cousins Properties Incorporated	25.24	24.95 to 25.33
Crane Co.	182.64	177.24 to 184.61
Crawford & Company	10.30	10.30 to 10.57
CRH PLC	122.41	121.52 to 123.30
Crown Castle International Corporation	86.81	85.04 to 87.00
CubeSmart	37.53	37.08 to 37.63
Cullen/Frost Bankers, Inc.	137.82	135.19 to 139.48
Culp, Inc.	3.52	3.52 to 3.66
Cushman & Wakefield plc	16.44	16.18 to 16.64
CVR Energy Inc.	22.74	22.17 to 23.03
CVR Partners, LP	103.57	101.00 to 106.53
CVS Health Corporation	74.60	73.26 to 74.92
D.R. Horton, Inc.	148.84	145.94 to 149.58
Dana Incorporated	28.90	28.30 to 29.01
Danaher Corporation	218.89	217.31 to 221.00
DAQO New Energy Corp.	24.72	24.51 to 25.50
Darden Restaurants, Inc.	199.35	195.51 to 199.74
Dell Technologies Inc.	114.47	112.26 to 117.60
Delta Air Lines, Inc.	65.89	65.17 to 66.93
Diamondrock Hospitality Company	9.18	9.02 to 9.23
Dick's Sporting Goods Inc	202.00	201.03 to 207.49
Diebold Nixdorf Incorporated	69.01	68.35 to 70.25
Dillard's, Inc.	607.56	599.50 to 615.59
Dillard's, Inc.	26.10	26.07 to 26.33
Dine Brands Global, Inc.	34.39	33.72 to 34.90
Dollar General Corporation	143.43	140.00 to 143.57
Dominion Energy, Inc.	60.17	59.62 to 60.95
Donnelley Financial Solutions, Inc.	51.75	50.99 to 52.13
Douglas Emmett, Inc.	10.56	10.41 to 10.60
Dover Corporation	201.49	199.85 to 205.58
DRDGOLD Limited	31.82	31.54 to 34.28
DTE Energy Company	134.38	132.51 to 134.44
Duke Energy Corporation	24.62	24.56 to 24.68
Duke Energy Corporation	24.53	24.50 to 24.54
DXC Technology Company	14.43	12.60 to 14.46
Dycom Industries, Inc.	364.39	358.25 to 369.22
Dynagas LNG Partners LP	3.78	3.78 to 3.91
Dynex Capital, Inc.	13.88	13.83 to 14.61
e.l.f. Beauty, Inc.	84.98	83.78 to 87.45
Eagle Materials Inc	203.81	203.13 to 210.50
Eagle Point Credit Company Inc.	5.42	5.37 to 5.82
Eagle Point Credit Company Inc.	24.95	24.95 to 25.25
EastGroup Properties, Inc.	181.64	179.26 to 181.78
Eastman Kodak Company	7.32	7.29 to 7.54
Eaton Vance Enhanced Equity Income Fund II	22.41	22.40 to 22.64
Eaton Vance Floating Rate Income Trust	11.39	11.36 to 11.43
Eaton Vance Municipal Income Trust	10.76	10.70 to 10.81
Eaton Vance Senior Floating-Rate Fund	11.22	11.19 to 11.29
Eaton Vance Senior Income Trust	5.31	5.29 to 5.31
Edwards Lifesciences Corporation	81.36	80.75 to 82.82
Elanco Animal Health Incorporated	24.08	23.91 to 24.35
Elastic N.V.	65.89	65.54 to 68.79
Eldorado Gold Corporation	42.92	42.35 to 45.93
Element Solutions Inc.	29.10	28.85 to 29.96
Eli Lilly and Company	1038.09	1020.00 to 1048.57
Ellington Financial Inc.	12.86	12.72 to 13.39
Ellington Residential Mortgage REIT	5.46	5.40 to 5.55
Embotelladora Andina S.A.	24.15	24.10 to 25.75
Emergent Biosolutions, Inc.	11.34	11.29 to 12.05
Emerson Electric Company	146.96	146.01 to 151.20
Employers Holdings Inc	43.62	42.46 to 44.90
Encompass Health Corporation	94.53	93.37 to 95.00
Endava plc	6.32	6.19 to 6.40
Endeavour Silver Corporation	10.93	10.61 to 12.61
Enel Chile S.A.	4.34	4.31 to 4.38
Entergy Arkansas, LLC	21.17	21.09 to 21.25
Entravision Communications Corporation	3.01	2.95 to 3.04
EPAM Systems, Inc.	208.60	204.75 to 209.49
Equifax, Inc.	201.40	199.63 to 203.82
Essential Properties Realty Trust, Inc.	30.36	29.61 to 30.42
Essex Property Trust, Inc.	251.87	246.12 to 252.96
Estee Lauder Companies, Inc. (The)	115.28	113.89 to 115.89
Eventbrite, Inc.	4.42	4.42 to 4.43
Evercore Inc.	353.27	350.07 to 360.41
Eversource Energy	69.13	68.15 to 69.25
Evolent Health, Inc	3.21	3.16 to 3.28
Extra Space Storage Inc	137.97	136.31 to 138.21
FactSet Research Systems Inc.	254.36	250.40 to 257.32
Fair Isaac Corporation	1463.16	1455.94 to 1512.53
FB Financial Corporation	57.53	56.78 to 58.42
Federal Agricultural Mortgage Corporation	169.30	167.92 to 172.15
Federal Realty Investment Trust	101.16	99.65 to 101.33
Federal Signal Corporation	108.09	105.84 to 109.52
Ferrari N.V.	333.17	331.01 to 335.31
Fidelity National Information Services, Inc.	55.24	54.40 to 55.33
First Industrial Realty Trust, Inc.	58.03	57.25 to 58.05
First Majestic Silver Corp.	20.82	20.51 to 24.12
First Trust	12.19	12.15 to 12.20
Five Point Holdings, LLC	5.31	5.07 to 5.37
Floor & Decor Holdings, Inc.	65.96	65.40 to 68.60
Fly Leasing Limited	25.21	24.41 to 27.77
Fomento Economico Mexicano S.A.B. de C.V.	104.36	103.81 to 105.49
Fortive Corporation	52.81	52.43 to 53.29
Fortress Transportation and Infrastructure Investors LLC	272.32	268.85 to 276.15
Fortuna Silver Mines Inc.	9.78	9.66 to 11.00
Four Seasons Education (Cayman) Inc.	9.15	8.90 to 10.35
Franco-Nevada Corporation	234.35	232.07 to 253.65
Franklin Covey Company	20.37	20.29 to 20.88
Freeport-McMoran, Inc.	60.25	58.66 to 63.53
FS KKR Capital Corp.	13.78	13.63 to 13.99
FTI Consulting, Inc.	174.67	171.70 to 174.70
FutureFuel Corp.	3.29	3.24 to 3.30
Gabelli Dividend	28.40	28.18 to 28.64
Gabelli Equity Trust, Inc. (The)	6.08	6.05 to 6.09
Gabelli Global Small and Mid Cap Value Trust (The)	15.59	15.47 to 15.70
Gabelli Utility Trust (The)	5.98	5.97 to 6.10
GAMCO Natural Resources, Gold & Income Tust	7.83	7.81 to 8.30
Garrett Motion Inc.	18.04	17.82 to 18.15
Gartner, Inc.	209.61	207.01 to 214.57
Gates Industrial Corporation plc	23.02	22.89 to 23.42
General Dynamics Corporation	351.09	347.16 to 353.28
Genesco Inc.	28.93	28.51 to 30.42
Genesis Energy, L.P.	16.61	16.28 to 17.11
Genesis Healthcare, Inc.	23.99	23.75 to 24.18
Genie Energy Ltd.	13.77	13.54 to 13.85
Genpact Limited	44.10	43.87 to 44.75
Geo Group Inc (The)	15.98	15.62 to 16.36
Gerdau S.A.	4.27	4.23 to 4.39
Gildan Activewear, Inc.	64.98	64.53 to 65.89
Glaukos Corporation	119.38	116.63 to 123.54
Global Medical REIT Inc.	34.54	33.79 to 34.60
Global Payments Inc.	71.74	70.22 to 72.11
Globant S.A.	66.88	65.23 to 67.81
Globus Medical, Inc.	90.68	89.66 to 93.63
GoDaddy Inc.	100.52	98.80 to 100.87
Gold Fields Limited	50.12	48.80 to 55.80
Goldman Sachs Group, Inc. (The)	935.62	923.17 to 947.00
GrafTech International Ltd.	15.11	14.82 to 16.06
Graham Corporation	69.92	69.50 to 72.25
Granite Point Mortgage Trust Inc.	2.13	2.13 to 2.22
Graphic Packaging Holding Company	14.65	14.19 to 14.65
Gray Television, Inc.	12.89	12.89 to 14.00
Green Dot Corporation	12.18	12.12 to 12.35
GreenTree Hospitality Group Ltd.	1.53	1.52 to 1.56
Greif Bros. Corporation	70.62	68.83 to 71.21
Griffon Corporation	81.45	80.46 to 82.10
Group 1 Automotive, Inc.	354.26	351.28 to 365.77
Guess?, Inc.	16.81	16.72 to 16.90
Guggenheim Strategic Opportunities Fund	12.78	12.75 to 12.86
Guidewire Software, Inc.	140.76	140.25 to 147.20
H&R Block, Inc.	39.45	38.35 to 39.46
H. B. Fuller Company	60.10	59.59 to 60.69
Haemonetics Corporation	66.66	64.99 to 66.68
Hamilton Beach Brands Holding Company	19.09	18.35 to 19.25
Harley-Davidson, Inc.	19.80	19.44 to 19.91
Harmony Gold Mining Company Limited	21.34	21.00 to 23.54
Harte-Hanks, Inc.	3.03	3.01 to 3.29
Haverty Furniture Companies, Inc.	25.32	25.00 to 25.70
HCI Group, Inc.	158.67	157.70 to 161.80
Healthcare Realty Trust Incorporated	16.79	16.50 to 16.79
Hecla Mining Company	22.51	22.00 to 25.27
Heico Corporation	330.91	327.00 to 333.41
Heico Corporation	254.59	250.00 to 255.89
Herc Holdings Inc.	143.34	140.93 to 149.20
Hercules Capital, Inc.	25.15	25.06 to 25.40
Hercules Capital, Inc.	18.53	18.34 to 18.67
Hertz Global Holdings, Inc	4.90	4.84 to 5.08
HFF, Inc.	21.41	21.41 to 21.46
High Income Securities Fund	6.08	6.06 to 6.11
Highland Global Allocation Fund	8.78	8.72 to 8.87
Highwoods Properties, Inc.	25.85	25.54 to 25.97
Hilton Grand Vacations Inc.	45.11	43.83 to 45.42
Home Depot, Inc. (The)	374.59	368.55 to 375.12
Honda Motor Company, Ltd.	30.33	30.16 to 30.41
Host Hotels & Resorts, Inc.	18.53	18.42 to 18.66
Houlihan Lokey, Inc.	168.32	166.57 to 171.39
Hovnanian Enterprises Inc	112.65	110.65 to 117.00
HP Inc.	19.44	18.96 to 19.45
HubSpot, Inc.	279.95	276.18 to 289.17
Hudbay Minerals Inc.	23.68	23.34 to 26.14
Hudson Pacific Properties, Inc.	8.62	8.61 to 9.00
Humana Inc.	195.25	192.40 to 197.50
Huntington Ingalls Industries, Inc.	420.51	417.23 to 429.30
Huntsman Corporation	10.82	10.70 to 11.24
Hyatt Hotels Corporation	156.37	155.50 to 160.06
Iamgold Corporation	18.16	17.96 to 20.02
ICICI Bank Limited	29.29	29.14 to 29.50
IDACORP, Inc.	132.79	130.99 to 132.83
IDT Corporation	48.63	48.00 to 48.94
Imax Corporation	34.91	34.34 to 35.10
Independence Realty Trust, Inc.	16.70	16.49 to 16.72
India Fund, Inc. (The)	13.56	13.56 to 13.68
Infosys Limited	17.58	17.50 to 17.75
Ingersoll-Rand plc (Ireland)	86.09	85.19 to 88.22
Ingevity Corporation	65.79	64.67 to 66.84
Innovative Industrial Properties, Inc.	48.32	47.89 to 48.93
Insperity, Inc.	42.73	40.77 to 43.35
Inspire Medical Systems, Inc.	75.78	74.99 to 79.98
Installed Building Products, Inc.	288.14	282.30 to 290.53
Intercontinental Hotels Group	137.24	136.04 to 137.90
International Flavors & Fragrances, Inc.	69.81	68.69 to 69.85
International Paper Company	40.32	38.61 to 40.65
Intrepid Potash, Inc	32.84	32.10 to 33.74
Invesco Bond Fund	15.35	15.32 to 15.46
Invesco High Income Trust II	11.10	11.08 to 11.16
INVESCO MORTGAGE CAPITAL INC	8.59	8.54 to 8.98
Invesco Plc	27.29	27.13 to 28.23
Invesco Senior Income Trust	3.29	3.29 to 3.31
Invesco Trust for Investment Grade New York Municipal	11.47	11.46 to 11.53
Invesco Trust for Investment Grade Municipals	10.28	10.21 to 10.31
Invitation Homes Inc.	26.73	26.13 to 26.82
IQVIA Holdings, Inc.	230.15	228.67 to 234.87
Iron Mountain Incorporated	92.13	90.13 to 92.73
Israel Chemicals Shs	5.35	5.32 to 5.48
ITT Inc.	182.30	181.18 to 185.07
J. Jill, Inc.	15.61	15.42 to 16.12
Jabil Inc.	237.19	235.23 to 245.71
James Hardie Industries plc.	22.99	22.73 to 23.63
JBG SMITH Properties	16.84	16.38 to 16.92
Jefferies Financial Group Inc.	61.18	60.06 to 62.10
JELD-WEN Holding, Inc.	2.72	2.65 to 2.74
Jernigan Capital, Inc.	21.37	20.95 to 21.37
JinkoSolar Holding Company Limited	25.63	25.10 to 25.98
John Hancock Preferred Income Fund	16.21	16.14 to 16.25
Kadant Inc	321.04	315.13 to 325.71
KB Home	57.54	56.31 to 58.06
KBR, Inc.	42.81	42.16 to 43.41
Kennedy-Wilson Holdings Inc.	9.85	9.81 to 9.90
Kenon Holdings Ltd.	70.73	69.89 to 71.54
Keurig Dr Pepper Inc.	27.44	26.77 to 27.53
Kilroy Realty Corporation	34.48	33.90 to 34.57
Kimberly-Clark Corporation	99.96	98.15 to 100.39
Kinross Gold Corporation	31.53	31.29 to 35.53
Kirby Corporation	117.66	117.06 to 121.42
KKR & Co. Inc.	114.26	113.38 to 115.69
Knight Transportation, Inc.	55.10	54.53 to 55.46
Knowles Corporation	24.24	24.15 to 24.58
Kohl's Corporation	17.48	16.50 to 17.76
Koninklijke Philips N.V.	28.70	28.55 to 28.88
Korea Electric Power Corporation	20.21	20.10 to 20.62
Kroger Company (The)	62.85	61.83 to 62.94
Kronos Worldwide Inc	5.25	5.15 to 5.35
L Brands, Inc.	57.46	55.35 to 59.01
Ladder Capital Corp	10.97	10.77 to 11.06
Las Vegas Sands Corp.	52.73	52.15 to 54.41
La-Z-Boy Incorporated	36.41	35.76 to 36.81
Lear Corporation	117.09	115.75 to 118.44
Lee Enterprises, Incorporated	5.27	5.06 to 5.60
Leggett & Platt, Incorporated	11.67	11.37 to 11.77
Lehman ABS Corporation	28.50	28.50 to 28.50
Leidos Holdings, Inc.	188.28	184.69 to 188.39
LendingClub Corporation	16.91	16.20 to 17.15
Lennar Corporation	109.35	107.83 to 110.32
Lennar Corporation	101.26	100.80 to 103.88
Lennox International, Inc.	495.08	485.48 to 497.15
Lexington Realty Trust	49.55	48.78 to 49.59
LG Display Co., Ltd.	3.97	3.93 to 4.07
Liberty All-Star Equity Fund	6.06	6.01 to 6.06
Liberty All-Star Growth Fund, Inc.	5.25	5.21 to 5.29
LightInTheBox Holding Co., Ltd.	2.61	2.59 to 2.66
Lithia Motors, Inc.	323.44	320.78 to 331.00
Lithium Americas Corp.	4.86	4.85 to 5.40
LiveRamp Holdings, Inc.	24.35	23.94 to 24.55
Loma Negra Compania Industrial Argentina Sociedad Anonima	11.53	11.38 to 12.06
Louisiana-Pacific Corporation	83.74	83.32 to 85.93
Lowe's Companies, Inc.	267.06	262.67 to 267.56
Lsb Industries Inc.	9.29	9.13 to 9.52
LTC Properties, Inc.	36.47	35.78 to 36.65
Luxfer Holdings PLC	15.14	14.90 to 15.25
LyondellBasell Industries NV	49.04	46.82 to 51.80
M/I Homes, Inc.	133.70	130.80 to 135.05
Macy's Inc	20.02	19.66 to 20.37
Magna International, Inc.	51.14	50.78 to 52.08
MagnaChip Semiconductor Corporation	2.90	2.86 to 2.93
Maiden Holdings, Ltd.	15.50	15.36 to 15.78
Main Street Capital Corporation	63.80	63.31 to 64.50
Manitowoc Company, Inc. (The)	12.92	12.68 to 13.01
Marcus Corporation (The)	15.09	14.81 to 15.15
MarineMax, Inc.	27.03	24.84 to 27.56
Markel Corporation	2040.64	2011.11 to 2047.01
Marriot Vacations Worldwide Corporation	54.31	53.19 to 55.13
Masco Corporation	66.09	65.10 to 66.16
MasTec, Inc.	240.48	237.50 to 245.97
Materion Corporation	138.28	135.31 to 141.67
Maximus, Inc.	94.44	92.13 to 94.81
MaxLinear, Inc	17.35	15.00 to 20.05
MBIA, Inc.	6.40	6.38 to 6.74
McCormick & Company, Incorporated	61.83	60.80 to 61.93
McCormick & Company, Incorporated	61.67	61.04 to 61.85
McEwen Mining Inc.	24.15	23.33 to 26.50
Medical Properties Trust, Inc.	5.02	4.95 to 5.08
MEDIFAST INC	11.44	10.95 to 11.51
Mednax, Inc	21.38	20.75 to 21.44
Mercury General Corporation	87.59	85.29 to 88.21
Meritage Corporation	69.54	68.46 to 70.41
Mesabi Trust	32.90	32.26 to 33.79
Mettler-Toledo International, Inc.	1373.24	1365.42 to 1393.77
Mexico Fund, Inc. (The)	21.43	21.06 to 22.40
MFA Financial, Inc.	9.64	9.59 to 10.10
MFS Charter Income Trust	6.26	6.24 to 6.29
MGM Resorts International	33.54	32.53 to 33.55
Mid-America Apartment Communities, Inc.	134.30	132.13 to 134.35
Minerals Technologies Inc.	65.76	63.65 to 68.18
Mistras Group Inc	14.14	13.86 to 14.29
Mitsubishi UFJ Financial Group Inc	18.05	17.89 to 18.28
Moelis & Company	71.67	71.00 to 72.93
Mohawk Industries, Inc.	118.38	116.40 to 119.99
Molina Healthcare Inc	179.59	176.88 to 185.90
Molson Coors Brewing Company	48.04	47.63 to 48.16
Moody's Corporation	515.73	509.99 to 518.89
Morgan Stanley	182.89	179.30 to 183.15
Morgan Stanley India Investment Fund, Inc.	23.40	23.25 to 23.56
Mosaic Company (The)	27.51	27.16 to 28.08
MSA Safety Incorporporated	177.15	175.39 to 179.27
MSC Industrial Direct Company, Inc.	84.34	82.84 to 84.59
Murphy Oil Corporation	30.09	29.01 to 30.79
Murphy USA Inc.	422.51	407.77 to 425.02
MV Oil Trust	1.54	1.35 to 1.59
National Bank Holdings Corporation	40.18	39.61 to 40.31
National Retail Properties	41.67	40.93 to 41.68
National Storage Affiliates Trust	31.81	31.32 to 32.03
Natural Resource Partners LP	113.50	113.49 to 115.33
Neenah, Inc.	25.50	24.92 to 25.98
Nelnet, Inc.	131.90	129.21 to 132.43
New Mountain Finance Corporation	8.61	8.51 to 8.66
Newmont Mining Corporation	112.31	111.25 to 122.50
Nexa Resources S.A.	12.61	12.41 to 13.70
NexPoint Residential Trust, Inc.	30.22	29.60 to 30.28
Nike, Inc.	61.85	61.02 to 62.52
NL Industries, Inc.	6.08	5.94 to 6.30
Nokia Corporation	6.43	6.20 to 6.53
Nomura Holdings Inc ADR	8.89	8.77 to 9.16
North American Construction Group Ltd.	14.95	14.67 to 15.19
North European Oil Royality Trust	8.73	8.56 to 8.98
Northwest Natural Holding Company	46.56	46.08 to 46.83
Novo Nordisk A/S	59.43	58.29 to 60.39
Nu Skin Enterprises, Inc.	10.61	10.38 to 10.68
Nutrien Ltd.	68.89	68.15 to 70.39
Nuveen Core Equity Alpha Fund	15.98	15.92 to 16.12
Nuveen Dow 30SM Dynamic Overwrite Fund	15.41	15.37 to 15.48
Nuveen Floating Rate Income Fund	7.87	7.87 to 7.97
Nuveen Municipal Income Fund, Inc.	9.97	9.93 to 10.02
Nuveen New York AMT-Free Quality Municipal	10.17	10.14 to 10.18
Nuveen New York Quality Municipal Income Fund	11.35	11.29 to 11.39
Nuveen Real Asset Income and Growth Fund	13.08	12.92 to 13.08
Nuveen S&P 500 Dynamic Overwrite Fund	17.76	17.65 to 17.80
Nuveenn Intermediate Duration Quality Municipal Term Fund	16.99	16.77 to 17.20
Old Republic International Corporation	39.17	38.56 to 39.35
Olin Corporation	20.81	19.71 to 22.65
Omega Healthcare Investors, Inc.	43.88	42.92 to 43.94
Omnicom Group Inc.	77.04	75.60 to 77.07
Ooma, Inc.	11.75	11.56 to 11.95
Oracle Corporation	164.59	163.24 to 168.90
Orchid Island Capital, Inc.	7.81	7.77 to 8.37
Orion Engineered Carbons S.A	6.18	6.01 to 6.25
Oshkosh Corporation	143.82	140.55 to 145.29
Osisko Gold Royalties Ltd	39.44	39.13 to 44.13
OUTFRONT Media Inc.	24.32	24.19 to 24.57
Overseas Shipholding Group, Inc.	5.67	5.56 to 5.82
Owens Corning Inc	119.84	117.01 to 121.09
Owens-Illinois, Inc.	15.28	14.99 to 15.39
Oxford Industries, Inc.	36.85	35.95 to 37.63
Palo Alto Networks, Inc.	177.04	172.99 to 178.10
PAR Technology Corporation	26.21	25.97 to 27.74
Park Electrochemical Corporation	24.49	23.98 to 24.62
Park Hotels & Resorts Inc.	10.93	10.70 to 11.02
Paycom Software, Inc.	134.75	132.80 to 136.23
Peabody Energy Corporation	35.26	34.53 to 36.26
Pebblebrook Hotel Trust	11.42	11.28 to 11.55
PennyMac Financial Services, Inc.	100.00	93.50 to 117.00
PennyMac Mortgage Investment Trust	11.83	11.69 to 13.48
Penske Automotive Group, Inc.	156.79	154.39 to 157.00
Pentair plc.	105.37	104.23 to 106.15
Performance Food Group Company	95.45	94.38 to 98.14
Permian Basin Royalty Trust	18.25	17.64 to 18.50
Perrigo Company	14.21	13.67 to 14.28
Phoenix New Media Limited	1.81	1.81 to 1.87
Physicians Realty Trust	17.24	16.86 to 17.25
PIMCO Commercial Mortgage Securities Trust, Inc.	6.01	5.99 to 6.03
Pimco Corporate & Income Opportunity Fund	13.01	12.97 to 13.11
PIMCO Income Strategy Fund II	7.40	7.40 to 7.43
PIMCO Strategic Income Fund, Inc.	5.89	5.79 to 5.93
PJT Partners Inc.	173.03	171.79 to 177.87
Plains All American Pipeline, L.P.	19.24	18.85 to 19.25
Planet Fitness, Inc.	91.04	88.83 to 92.11
Plantronics, Inc.	12.38	12.36 to 12.75
PLDT Inc.	22.56	22.35 to 22.73
Polaris Industries Inc.	63.84	63.56 to 64.96
POSCO	59.32	58.83 to 60.05
PPL Corporation	36.25	35.91 to 36.35
Prestige Consumer Healthcare Inc.	64.47	63.35 to 64.95
Principal Real Estate Income Fund	10.08	10.05 to 10.13
Prosperity Bancshares, Inc.	69.01	67.86 to 69.51
Proto Labs, Inc.	52.65	52.05 to 53.51
Prudential Financial, Inc.	25.11	25.05 to 25.24
Prudential Financial, Inc.	24.00	23.92 to 24.08
PT Telekomunikasi Indonesia, Tbk	21.12	21.01 to 21.34
Public Storage	276.19	272.98 to 277.14
PulteGroup, Inc.	125.09	123.42 to 127.46
Pure Storage, Inc.	69.56	69.18 to 73.65
PVH Corp.	62.36	61.19 to 63.08
Q2 Holdings, Inc.	61.25	60.30 to 62.22
Quad Graphics, Inc	6.12	5.90 to 6.13
Quaker Chemical Corporation	153.74	151.60 to 156.05
QVC, Inc.	8.44	8.02 to 8.50
Radian Group Inc.	32.90	32.47 to 33.19
Ralph Lauren Corporation	353.41	352.13 to 356.98
Raymond James Financial, Inc.	165.86	163.70 to 167.86
Rayonier Advanced Materials Inc.	7.76	7.66 to 7.97
Rayonier Inc.	22.74	21.90 to 23.26
RE/MAX Holdings, Inc.	7.78	7.61 to 7.87
Ready Capital Corporation	2.13	2.07 to 2.20
Redwood Trust, Inc.	5.48	5.42 to 5.82
Regal Beloit Corporation	499.67	498.83 to 515.78
Regional Management Corp.	37.05	35.16 to 37.28
Regis Corporation	22.56	22.55 to 23.59
Reinsurance Group of America, Incorporated	25.02	25.00 to 25.15
RELX PLC	35.80	35.49 to 36.11
Resideo Technologies, Inc.	34.26	33.42 to 34.48
Restaurant Brands International Inc.	66.99	66.36 to 67.38
REV Group, Inc.	63.90	63.44 to 65.30
REX American Resources Corporation	33.81	33.25 to 34.25
RH	198.83	195.20 to 206.79
Ringcentral, Inc.	25.88	25.06 to 25.97
Ritchie Bros. Auctioneers Incorporated	113.57	112.75 to 114.32
RLJ Lodging Trust	7.43	7.36 to 7.51
Rogers Corporation	97.24	96.22 to 98.97
Roper Technologies, Inc.	371.23	360.00 to 371.59
Royal Bank Of Canada	166.23	165.34 to 168.51
Royce Micro-Cap Trust, Inc.	11.49	11.39 to 11.60
Royce Value Trust, Inc.	17.35	17.22 to 17.49
RPM International Inc.	106.96	105.68 to 107.69
RPT Realty	16.47	16.11 to 16.57
Ryder System, Inc.	191.28	189.44 to 193.46
Ryerson Holding Corporation	28.22	27.69 to 28.49
Ryman Hospitality Properties, Inc.	94.70	93.63 to 95.12
S&P Global Inc.	527.79	523.01 to 532.30
Safehold Inc.	14.11	13.74 to 14.15
SailPoint Technologies Holdings, Inc.	15.69	15.60 to 16.39
Salesforce.com Inc	212.32	211.03 to 215.55
Sally Beauty Holdings, Inc.	15.22	14.86 to 15.35
SAP SE	201.04	199.00 to 206.14
Schneider National, Inc.	26.84	24.40 to 27.94
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	101.76	100.67 to 102.24
Sea Limited	116.52	115.61 to 122.10
Seabridge Gold, Inc.	28.26	28.13 to 32.40
Select Medical Holdings Corporation	15.05	14.78 to 15.15
Sempra Energy	87.01	86.22 to 87.75
Sensata Technologies Holding plc	34.59	34.11 to 35.00
Sensient Technologies Corporation	94.52	92.54 to 96.91
Sequans Communications S.A.	4.54	4.41 to 4.65
Seritage Growth Properties	3.30	3.14 to 3.30
Service Corporation International	80.43	78.49 to 80.48
ServiceMaster Global Holdings, Inc.	10.44	10.38 to 11.32
ServiceNow, Inc.	116.85	115.50 to 118.83
Shake Shack, Inc.	88.57	87.57 to 89.48
Shopify Inc.	131.29	130.43 to 142.36
Simpson Manufacturing Company, Inc.	176.78	174.82 to 179.33
SITE Centers Corp.	6.12	6.05 to 6.17
SiteOne Landscape Supply, Inc.	143.54	140.76 to 143.88
Skyline Champion Corporation	78.38	76.26 to 83.79
SL Green Realty Corp	44.78	44.60 to 46.16
Snap Inc.	6.93	6.91 to 7.26
Snap-On Incorporated	366.11	360.80 to 366.39
Sociedad Quimica y Minera S.A.	76.84	76.26 to 79.92
Sonic Automotive, Inc.	59.96	59.02 to 60.34
Sonoco Products Company	48.00	47.00 to 48.04
Southwest Gas Holdings, Inc.	82.82	81.11 to 83.25
Special Opportunities Fund Inc.	14.87	14.87 to 15.00
Spectrum Brands Holdings, Inc.	63.71	63.05 to 64.17
Spotify Technology S.A.	500.35	498.12 to 515.12
Sprint Corporation	13.98	13.80 to 14.22
SPX Corporation	208.41	207.75 to 215.75
Standex International Corporation	240.00	228.60 to 263.00
Stanley Black & Decker, Inc.	78.66	77.20 to 78.98
Stanley Black & Decker, Inc.	28.58	28.49 to 28.67
Stantec Inc	99.08	97.53 to 100.50
STARWOOD PROPERTY TRUST, INC.	17.93	17.63 to 18.18
Stellus Capital Investment Corporation	12.78	12.66 to 12.93
STERIS plc	262.60	259.33 to 263.83
Stifel Financial Corporation	123.30	122.59 to 125.00
Stifel Financial Corporation	20.66	20.57 to 20.75
STMicroelectronics N.V.	27.89	27.68 to 28.81
Studio City International Holdings Limited	3.04	3.00 to 3.24
Sturm, Ruger & Company, Inc.	36.69	36.18 to 37.09
Sumitomo Mitsui Financial Group Inc	20.99	20.73 to 21.31
Summit Hotel Properties, Inc.	4.42	4.36 to 4.50
SunCoke Energy, Inc.	7.86	7.71 to 7.97
Sunlands Online Education Group	4.94	4.78 to 4.99
Sunoco LP	57.58	56.63 to 58.90
Sunstone Hotel Investors, Inc.	8.77	8.74 to 8.93
SunTrust Banks, Inc.	7.31	7.31 to 8.60
Suzano Papel e Celulose S.A.	9.37	9.30 to 9.66
Swiss Helvetia Fund, Inc. (The)	5.92	5.90 to 5.95
Synchrony Financial	72.63	71.86 to 73.62
Taiwan Semiconductor Manufacturing Company Ltd.	330.64	329.10 to 340.40
Tallgrass Energy, LP	1.40	1.39 to 1.45
Tanger Factory Outlet Centers, Inc.	32.72	31.97 to 32.74
Tapestry, Inc.	126.91	125.92 to 128.61
Target Corporation	105.50	102.25 to 105.51
Taylor Morrison Home Corporation	60.95	59.89 to 61.67
TCW Strategic Income Fund, Inc.	4.86	4.85 to 4.88
TE Connectivity Ltd.	222.78	221.34 to 226.14
Tejon Ranch Co	16.09	15.97 to 16.35
Tekla Healthcare Investors	19.10	18.89 to 19.24
Tekla Healthcare Opportunies Fund	19.15	18.98 to 19.24
Tekla Life Sciences Investors	16.96	16.80 to 17.08
Tekla World Healthcare Fund	12.51	12.47 to 12.55
Teladoc Health, Inc.	5.47	5.39 to 5.75
Tenet Healthcare Corporation	189.28	186.91 to 191.41
Tennant Company	76.09	75.12 to 76.28
Teradata Corporation	28.52	28.43 to 29.12
Terex Corporation	57.00	55.87 to 57.98
Ternium S.A.	41.84	41.72 to 43.49
Terreno Realty Corporation	61.54	60.70 to 61.64
Tetra Technologies, Inc.	11.40	11.15 to 11.69
Textron Inc.	88.06	87.00 to 88.83
The Blackstone Group L.P.	142.45	140.11 to 143.06
The Cooper Companies, Inc.	81.38	80.29 to 81.54
The Gabelli Healthcare & Wellness Trust	9.62	9.59 to 9.71
The Rubicon Project, Inc.	0.74	0.71 to 0.78
Thermo Fisher Scientific Inc	578.61	574.23 to 585.95
Thomson Reuters Corp	110.63	110.00 to 112.36
Thor Industries, Inc.	111.87	110.20 to 112.80
Tilly's, Inc.	1.47	1.45 to 1.55
Timken Company (The)	93.19	91.91 to 93.89
TJX Companies, Inc. (The)	149.81	147.09 to 149.94
Toll Brothers, Inc.	144.49	142.67 to 146.49
TopBuild Corp.	468.05	461.05 to 474.35
Toronto Dominion Bank (The)	93.49	93.19 to 95.54
TPG RE Finance Trust, Inc.	9.03	8.81 to 9.29
TPG Specialty Lending, Inc.	21.95	21.85 to 22.17
TransAlta Corporation	12.79	12.68 to 13.84
Transdigm Group Incorporated	1427.54	1411.65 to 1431.32
TransUnion	79.02	78.60 to 80.85
Trex Company, Inc.	41.42	40.56 to 41.81
TRI Pointe Group, Inc.	33.35	32.85 to 33.66
TriNet Group, Inc.	61.24	59.14 to 61.65
Trinseo S.A.	0.45	0.43 to 0.47
TriplePoint Venture Growth BDC Corp.	5.96	5.92 to 6.13
Tronox Limited	6.06	6.01 to 6.55
Twilio Inc.	120.42	119.62 to 123.92
Two Harbors Investments Corp	11.48	11.21 to 13.13
Tyler Technologies, Inc.	369.40	365.70 to 383.07
U.S. Physical Therapy, Inc.	83.87	81.85 to 84.45
UBS AG	47.15	47.00 to 47.56
UDR, Inc.	37.15	36.53 to 37.16
UMH Properties, Inc.	15.63	15.43 to 15.64
Unifi, Inc.	3.86	3.86 to 3.95
Unisys Corporation	2.63	2.58 to 2.67
United Microelectronics Corporation	10.18	10.07 to 10.45
United Parcel Service, Inc.	106.22	105.26 to 107.82
United Rentals, Inc.	782.06	775.00 to 803.30
UnitedHealth Group Incorporated	287.08	284.70 to 292.95
Universal Health Services, Inc.	201.26	197.29 to 202.13
Unum Group	75.97	74.75 to 76.28
Unum Group	23.50	23.42 to 23.56
USANA Health Sciences, Inc.	21.70	21.35 to 21.93
Vail Resorts, Inc.	133.07	130.51 to 133.19
Valero Energy Corporation	181.43	177.91 to 183.15
Valhi, Inc.	14.19	13.55 to 14.24
Veeva Systems Inc.	203.92	203.54 to 211.66
VICI Properties Inc.	28.08	27.58 to 28.24
Vince Holding Corp.	2.70	2.64 to 2.88
Vipshop Holdings Limited	17.11	17.10 to 17.63
Visa Inc.	321.93	321.60 to 333.00
Vistra Energy Corp.	158.34	156.86 to 164.50
VOC Energy Trust	2.86	2.80 to 2.98
Vornado Realty Trust	31.88	31.34 to 31.96
Wabash National Corporation	10.13	9.71 to 10.36
Walker & Dunlop, Inc.	62.89	61.33 to 64.10
Warrior Met Coal, Inc.	89.30	88.16 to 91.42
Waste Connections, Inc.	167.60	164.92 to 167.60
Waste Management, Inc.	222.24	218.13 to 222.87
Waters Corporation	370.72	367.12 to 376.41
Wayfair Inc.	103.35	101.21 to 107.99
West Pharmaceutical Services, Inc.	231.12	223.83 to 232.05
Western Asset Bond Fund	11.04	11.03 to 11.09
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.54	11.54 to 11.67
Western Asset High Yield Defined Opportunity Fund Inc.	11.14	11.12 to 11.18
Western Asset Mortgage Defined Opportunity Fund Inc	10.96	10.95 to 11.02
Western Asset Municipal High Income Fund, Inc.	6.88	6.85 to 6.89
Westinghouse Air Brake Technologies Corporation	230.14	228.05 to 232.46
Westlake Chemical Corporation	79.32	77.58 to 82.04
WEX Inc.	153.90	150.64 to 157.60
Weyerhaeuser Company	25.78	24.65 to 26.08
Wheaton Precious Metals Corp.	131.82	130.33 to 146.99
Whirlpool Corporation	79.99	75.11 to 81.17
White Mountains Insurance Group, Ltd.	2044.93	2038.15 to 2065.33
Williams-Sonoma, Inc.	204.65	201.53 to 208.76
Winnebago Industries, Inc.	45.91	45.34 to 46.65
Wipro Limited	2.53	2.50 to 2.55
Wolverine World Wide, Inc.	17.72	17.17 to 17.83
Workiva Inc.	77.02	75.00 to 77.34
WPP plc	20.88	20.59 to 21.01
Wyndham Hotels & Resorts, Inc.	72.79	70.59 to 73.38
X Financial	5.15	5.05 to 5.33
XAI Octagon Floating Rate & Alternative Income Term Trust	4.49	4.46 to 4.54
Xenia Hotels & Resorts, Inc.	14.75	14.58 to 14.91
Xerox Corporation	2.19	2.03 to 2.19
XPO Logistics, Inc.	148.11	147.59 to 151.62
Xylem Inc.	137.87	136.41 to 138.45
Yelp Inc.	27.38	27.05 to 27.58
YETI Holdings, Inc.	45.71	45.26 to 46.62
Yext, Inc.	7.16	7.11 to 7.31
Yirendai Ltd.	3.97	3.95 to 4.20
Zimmer Biomet Holdings, Inc.	87.07	85.13 to 87.10
ZTO Express (Cayman) Inc.	21.93	21.93 to 22.34
Zymeworks Inc.	22.53	22.00 to 22.77

NSE Gainers NSE Losers NSE Scanner CLOSED NEAR HIGH COMMODITY Gainers BSE Gainers BSE Losers BSE Scanner CLOSED NEAR HIGH BSE Scanner CLOSED NEAR LOW

Munafa NEWS

Feed

USA Scanner DOWNTRENDING forming stock list

4720 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme