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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

2679 stocks found forming DOWNTRENDING

Company Close Range
360 Finance, Inc. 16.76 16.63 to 16.92
8x8 Inc 1.66 1.66 to 1.77
Acadia Healthcare Company, Inc. 11.68 11.56 to 11.97
ACADIA Pharmaceuticals Inc. 25.99 25.81 to 26.70
Accuray Incorporated 0.84 0.84 to 0.88
ACI Worldwide, Inc. 42.99 42.65 to 44.06
Aclaris Therapeutics, Inc. 2.62 2.61 to 2.70
Addus HomeCare Corporation 107.51 107.18 to 109.37
Adial Pharmaceuticals, Inc 0.23 0.22 to 0.23
ADMA Biologics Inc 17.31 17.20 to 17.67
Adobe Inc. 296.12 295.42 to 305.02
AdvisorShares Dorsey Wright Short ETF 6.07 6.06 to 6.08
AdvisorShares Vice ETF 38.98 38.79 to 39.20
Aemetis, Inc 1.49 1.46 to 1.56
Agenus Inc. 3.36 3.31 to 3.77
Agilysys, Inc. 113.77 111.58 to 115.57
Agios Pharmaceuticals, Inc. 27.19 27.11 to 28.23
AGM Group Holdings Inc. 2.08 2.01 to 2.22
Akebia Therapeutics, Inc. 1.36 1.34 to 1.41
Alarm.com Holdings, Inc. 50.72 49.61 to 50.88
Allot Ltd. 10.46 10.06 to 10.49
Alnylam Pharmaceuticals, Inc. 359.27 355.46 to 367.20
Alphatec Holdings, Inc. 17.76 17.32 to 17.97
Altisource Portfolio Solutions S.A. 5.70 5.59 to 6.02
Amazon.com, Inc. 239.06 236.41 to 240.60
Ambarella, Inc. 68.73 66.05 to 70.77
AMC Networks Inc. 8.28 8.26 to 8.48
AMCI Acquisition Corp. 6.72 6.60 to 7.05
American Airlines Group, Inc. 15.37 15.31 to 15.76
Amkor Technology, Inc. 47.97 46.77 to 50.80
Amphastar Pharmaceuticals, Inc. 26.07 25.42 to 26.23
AnaptysBio, Inc. 45.68 45.12 to 47.54
ANGI Homeservices Inc. 12.49 12.40 to 12.72
AngioDynamics, Inc. 10.45 10.39 to 11.10
Anika Therapeutics Inc. 9.31 9.29 to 9.57
Anixa Biosciences, Inc. 3.19 3.17 to 3.28
Apellis Pharmaceuticals, Inc. 19.94 19.76 to 20.70
AppFolio, Inc. 217.89 215.95 to 222.29
Appian Corporation 28.62 28.46 to 29.75
Apple Inc. 255.48 254.93 to 258.90
Aptorum Group Limited 1.03 1.01 to 1.06
Aquestive Therapeutics, Inc. 3.30 3.26 to 3.42
Arbutus Biopharma Corporation 4.06 3.68 to 4.66
Arch Capital Group Ltd. 90.65 89.94 to 91.15
argenx SE 800.01 795.02 to 818.78
Ark Restaurants Corp. 6.50 6.45 to 6.52
Arrowhead Pharmaceuticals, Inc. 63.84 63.69 to 66.73
Arsanis, Inc. 0.47 0.44 to 0.49
Ascendis Pharma A/S 205.83 205.52 to 217.00
Asia Pacific Wire & Cable Corporation Limited 1.67 1.63 to 1.68
Assembly Biosciences, Inc. 29.37 29.16 to 30.34
ATA Inc. 3.65 3.61 to 3.76
Atara Biotherapeutics, Inc. 4.54 4.52 to 5.00
Atlantic American Corporation 2.90 2.90 to 3.07
Atlanticus Holdings Corporation 60.82 60.31 to 61.67
Atlassian Corporation Plc 118.55 118.08 to 129.51
Atossa Genetics Inc. 0.62 0.59 to 0.71
AtriCure, Inc. 39.06 38.93 to 41.80
Auburn National Bancorporation, Inc. 24.30 24.30 to 24.73
Audentes Therapeutics, Inc. 1.24 1.23 to 1.27
AudioCodes Ltd. 8.36 8.33 to 8.65
AudioEye, Inc. 9.43 9.43 to 9.96
Aurinia Pharmaceuticals Inc 14.85 14.78 to 15.08
Autodesk, Inc. 265.69 260.72 to 266.40
Autolus Therapeutics plc 1.38 1.37 to 1.46
Avadel Pharmaceuticals plc 21.48 21.48 to 21.54
Avis Budget Group, Inc. 125.63 122.93 to 125.90
Aware, Inc. 1.85 1.85 to 1.92
AxoGen, Inc. 31.02 31.00 to 31.65
Aytu BioScience, Inc. 2.66 2.64 to 2.75
BancFirst Corporation 25.93 25.93 to 25.97
Bandwidth Inc. 13.41 13.33 to 13.70
Bank of the James Financial Group, Inc. 18.35 18.35 to 18.36
Baozun Inc. 2.79 2.78 to 2.94
BCB Bancorp, Inc. (NJ) 7.70 7.55 to 7.98
Benitec Biopharma Limited 11.68 11.54 to 12.05
BioCryst Pharmaceuticals, Inc. 6.66 6.57 to 7.17
Biogen Inc. 164.42 163.74 to 169.34
BioLife Solutions, Inc. 24.42 24.11 to 24.74
BioMarin Pharmaceutical Inc. 54.59 54.58 to 55.23
Biomerica, Inc. 2.57 2.57 to 2.74
Bionano Genomics, Inc. 1.50 1.48 to 1.56
BioTelemetry, Inc. 2.08 2.06 to 2.28
BioXcel Therapeutics, Inc. 1.84 1.84 to 2.00
Blackbaud, Inc. 55.48 54.83 to 57.20
BlackLine, Inc. 52.65 50.85 to 52.72
Booking Holdings Inc. 5115.91 5103.56 to 5228.00
Boxlight Corporation 1.34 1.28 to 1.45
Brighthouse Financial, Inc. 64.04 63.92 to 64.50
Bruker Corporation 48.39 48.01 to 49.85
CalAmp Corp. 5.62 5.57 to 5.93
Canadian Solar Inc. 21.75 21.13 to 22.36
Capitol Federal Financial, Inc. 6.70 6.66 to 6.76
Capricor Therapeutics, Inc. 24.35 23.96 to 24.89
Cardlytics, Inc. 1.20 1.19 to 1.25
CarGurus, Inc. 34.17 34.01 to 35.00
Carolina Trust BancShares, Inc. 39.41 38.85 to 39.90
Castor Maritime Inc. 2.02 2.02 to 2.14
Catalyst Pharmaceuticals, Inc. 22.70 22.67 to 23.17
CBAK Energy Technology, Inc. 0.86 0.85 to 0.87
CDW Corporation 131.75 131.45 to 133.15
Celldex Therapeutics, Inc. 25.65 25.58 to 26.15
Cellectis S.A. 4.07 3.93 to 4.14
Cemtrex Inc. 2.28 2.27 to 2.48
Central Garden & Pet Company 32.25 31.25 to 32.94
Central Garden & Pet Company 29.28 28.43 to 29.47
Centrexion Therapeutics Corporation 1.44 1.42 to 1.53
Charter Communications, Inc. 189.75 187.85 to 195.68
Check Point Software Technologies Ltd. 185.54 185.30 to 188.70
China SXT Pharmaceuticals, Inc. 0.10 0.09 to 0.12
Churchill Downs, Incorporated 106.88 104.20 to 107.18
Cibus Corp. 1.90 1.84 to 2.04
CIM Commercial Trust Corporation 3.12 3.06 to 3.19
Cincinnati Financial Corporation 162.18 161.76 to 163.18
Citius Pharmaceuticals, Inc. 0.86 0.82 to 0.86
ClearBridge Large Cap Growth ESG ETF 81.93 81.86 to 82.35
CLPS Incorporation 0.88 0.84 to 0.90
Coastal Financial Corporation 113.04 112.13 to 114.74
Codexis, Inc. 1.67 1.67 to 1.79
Co-Diagnostics, Inc. 2.44 2.36 to 6.14
Collegium Pharmaceutical, Inc. 45.60 45.52 to 47.16
Columbia Sportswear Company 53.93 53.70 to 54.98
Comcast Corporation 27.82 27.56 to 28.43
Commvault Systems, Inc. 122.17 120.21 to 125.95
Comstock Holding Companies, Inc. 11.14 11.14 to 11.47
Concrete Pumping Holdings, Inc. 6.24 6.22 to 6.64
CONMED Corporation 41.57 41.15 to 42.51
Consumer Portfolio Services, Inc. 8.70 8.68 to 9.14
Corcept Therapeutics Incorporated 34.73 34.54 to 35.85
CorVel Corp. 68.59 68.25 to 69.07
CPI Card Group Inc. 13.74 13.66 to 14.25
CRA International,Inc. 210.74 208.29 to 217.82
CRISPR Therapeutics AG 53.50 53.10 to 54.80
Criteo S.A. 19.49 19.48 to 20.77
Crocs, Inc. 83.07 81.71 to 83.82
Cronos Group Inc. 2.54 2.53 to 2.62
CSP Inc. 11.59 11.59 to 12.00
Cue Biopharma, Inc. 0.30 0.28 to 0.31
CyberArk Software Ltd. 453.65 447.42 to 457.62
Cytokinetics, Incorporated 62.58 62.17 to 65.35
Dare Bioscience, Inc. 1.93 1.93 to 2.02
Destination XL Group, Inc. 0.86 0.84 to 0.92
Deswell Industries, Inc. 3.44 3.44 to 3.45
DiaMedica Therapeutics Inc. 7.57 7.48 to 8.62
Diamond Hill Investment Group, Inc. 170.12 170.10 to 170.93
Digimarc Corporation 6.37 6.17 to 6.53
Digital Turbine, Inc. 5.00 4.96 to 5.46
DocuSign, Inc. 56.69 56.63 to 60.00
Dolphin Entertainment, Inc. 1.60 1.58 to 1.64
Domo, Inc. 6.15 6.00 to 6.30
Donegal Group, Inc. 19.45 19.36 to 19.63
Donegal Group, Inc. 16.63 16.63 to 16.63
Dropbox, Inc. 26.13 26.12 to 26.59
E.W. Scripps Company (The) 3.60 3.59 to 3.82
East West Bancorp, Inc. 115.23 114.70 to 116.02
Eastern Company (The) 18.36 18.31 to 19.04
Editas Medicine, Inc. 2.03 2.00 to 2.16
eGain Corporation 10.15 10.06 to 10.65
eHealth, Inc. 3.66 3.65 to 3.83
Electronic Arts Inc. 204.25 204.15 to 204.34
Enanta Pharmaceuticals, Inc. 12.61 12.50 to 13.28
Entera Bio Ltd. 1.62 1.55 to 1.67
Epsilon Energy Ltd. 4.41 4.41 to 4.59
Equillium, Inc. 1.15 1.06 to 1.19
Ericsson 9.42 9.36 to 9.50
Esperion Therapeutics, Inc. 3.04 3.03 to 3.17
Establishment Labs Holdings Inc. 67.51 65.81 to 68.50
Eton Pharmaceuticals, Inc. 15.14 15.09 to 15.50
Euronet Worldwide, Inc. 74.57 74.11 to 75.39
Euroseas Ltd. 53.87 53.48 to 55.81
EverQuote, Inc. 24.76 24.66 to 25.20
EVINE Live Inc. 6.24 6.13 to 6.44
Evogene Ltd. 1.05 1.04 to 1.08
Evolus, Inc. 5.20 4.90 to 5.24
Exelixis, Inc. 43.96 43.54 to 45.52
Expedia Group, Inc. 285.11 284.22 to 295.32
Extreme Networks, Inc. 15.96 15.80 to 16.17
EyePoint Pharmaceuticals, Inc. 15.08 15.01 to 16.18
Famous Dave's of America, Inc. 194.41 190.63 to 201.07
Fifth Third Bancorp 25.59 25.58 to 25.65
First Capital, Inc. 49.60 49.57 to 51.40
First Community Corporation 29.29 29.05 to 29.56
First Solar, Inc. 243.73 243.00 to 248.66
First Trust Cloud Computing ETF 124.20 124.20 to 125.99
First Trust Dow Jones International Internet ETF 34.39 34.26 to 34.43
First Trust India Nifty 50 Equal Weight ETF 57.35 57.20 to 57.60
First Trust Nasdaq Bank ETF 38.39 38.28 to 38.65
First Trust NASDAQ Cybersecurity ETF 71.91 71.47 to 72.38
First Trust Nasdaq Pharmaceuticals ETF 33.24 33.23 to 33.44
First Trust NASDAQ-100 Equal Weighted Index Fund 140.82 140.45 to 141.99
First Trust NASDAQ-100- Technology Index Fund 236.97 235.73 to 239.60
First Trust Switzerland AlphaDEX Fund 81.08 80.83 to 81.08
Fiserv, Inc. 66.27 66.08 to 67.00
Five Below, Inc. 196.69 195.29 to 199.45
Five9, Inc. 17.59 17.55 to 19.04
FlexShares Credit-Scored US Corporate Bond Index Fund 49.14 49.12 to 49.17
Foresight Autonomous Holdings Ltd. 1.40 1.36 to 1.42
Forrester Research, Inc. 8.15 8.15 to 8.42
Fortinet, Inc. 75.36 75.15 to 76.94
Fortress Biotech, Inc. 3.72 3.40 to 3.79
Fuel Tech, Inc. 1.54 1.52 to 1.65
Future FinTech Group Inc. 0.67 0.67 to 0.71
Galectin Therapeutics Inc. 3.05 2.96 to 3.14
Galmed Pharmaceuticals Ltd. 0.77 0.76 to 0.80
Gentex Corporation 23.93 23.84 to 24.30
Gentherm Inc 36.87 36.78 to 37.97
Geron Corporation 1.30 1.30 to 1.37
Gevo, Inc. 2.02 1.98 to 2.07
GigaMedia Limited 1.48 1.47 to 1.48
Global Self Storage, Inc. 5.02 5.00 to 5.10
Global X Conscious Companies ETF 43.86 43.86 to 44.09
Global X E-commerce ETF 33.07 33.02 to 33.46
Global X FinTech ETF 29.14 28.90 to 29.35
Global X Millennials Thematic ETF 47.11 47.11 to 47.32
Global X MSCI SuperDividend EAFE ETF 19.57 19.52 to 19.66
Global X Social Media ETF 56.38 56.31 to 56.76
Globus Maritime Limited 1.67 1.67 to 1.74
Gogo Inc. 4.79 4.56 to 4.81
Good Times Restaurants Inc. 1.16 1.16 to 1.18
Goosehead Insurance, Inc. 71.57 71.41 to 73.39
GoPro, Inc. 1.37 1.36 to 1.40
Gossamer Bio, Inc. 2.53 2.45 to 2.64
Greenlight Reinsurance, Ltd. 13.30 13.26 to 13.45
Grifols, S.A. 8.89 8.82 to 9.07
Groupon, Inc. 16.16 15.73 to 16.75
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 109.18 105.18 to 109.44
Grupo Financiero Galicia S.A. 51.39 50.73 to 52.10
Gulfport Energy Corporation 178.94 172.92 to 179.48
Halozyme Therapeutics, Inc. 71.21 70.78 to 71.83
Harrow Health, Inc. 47.90 47.50 to 50.17
Harvard Bioscience, Inc. 0.59 0.58 to 0.60
Hawthorn Bancshares, Inc. 31.71 31.55 to 32.25
HealthEquity, Inc. 85.37 85.21 to 88.04
HealthStream, Inc. 21.81 21.69 to 22.06
Helen of Troy Limited 19.04 18.48 to 19.64
HF Foods Group Inc. 2.13 2.12 to 2.19
Highway Holdings Limited 1.08 1.04 to 1.15
Hoth Therapeutics, Inc. 1.05 1.01 to 1.09
Huazhu Group Limited 49.04 48.12 to 49.13
i3 Verticals, Inc. 24.85 24.81 to 26.53
ICON plc 182.61 181.44 to 188.00
Identiv, Inc. 3.32 3.32 to 3.48
IHS Markit Ltd. 24.70 24.68 to 24.83
Illumina, Inc. 141.64 141.37 to 146.00
Immersion Corporation 6.49 6.43 to 6.56
ImmuCell Corporation 6.36 6.27 to 6.88
Immutep Limited 2.94 2.90 to 3.06
Impinj, Inc. 161.93 161.51 to 175.00
InflaRx N.V. 1.00 1.00 to 1.06
Information Services Group, Inc. 5.89 5.88 to 6.15
Innoviva, Inc. 19.44 19.36 to 19.80
Inogen, Inc 6.25 6.23 to 6.43
Inovio Pharmaceuticals, Inc. 1.53 1.52 to 1.58
Insight Enterprises, Inc. 83.53 83.31 to 84.72
Insmed, Inc. 161.42 158.39 to 163.98
Integra LifeSciences Holdings Corporation 12.39 12.34 to 13.14
InterDigital, Inc. 308.76 306.69 to 313.47
Intuit Inc. 545.22 535.10 to 556.92
Intuitive Surgical, Inc. 534.87 532.63 to 543.00
Invesco BuyBack Achievers ETF 136.97 136.90 to 138.09
Invesco DWA Healthcare Momentum ETF 49.07 49.07 to 49.78
Invesco Golden Dragon China ETF 29.56 29.40 to 29.91
Invesco KBW Bank ETF 86.14 86.08 to 87.11
Invesco KBW Property & Casualty Insurance ETF 121.78 121.42 to 122.13
Invesco Nasdaq Internet ETF 52.33 52.30 to 52.85
Invesco QQQ Trust, Series 1 621.04 618.88 to 626.08
Invesco S&P SmallCap Health Care ETF 44.67 44.64 to 45.17
Ionis Pharmaceuticals, Inc. 76.33 74.49 to 78.00
Iovance Biotherapeutics, Inc. 2.35 2.22 to 2.41
iQIYI, Inc. 1.96 1.94 to 2.00
iRhythm Technologies, Inc. 167.16 164.41 to 173.48
iShares 1-3 Year International Treasury Bond ETF 74.69 74.41 to 74.80
iShares 1-3 Year Treasury Bond ETF 82.79 82.78 to 82.84
iShares 3-7 Year Treasury Bond ETF 119.08 119.04 to 119.29
iShares 7-10 Year Treasury Bond ETF 95.93 95.91 to 96.25
iShares Core 1-5 Year USD Bond ETF 48.74 48.73 to 48.78
iShares Core S&P U.S. Growth ETF 169.33 168.85 to 170.35
iShares Core Total USD Bond Market ETF 46.63 46.62 to 46.72
iShares ESG 1-5 Year USD Corporate Bond ETF 25.23 25.23 to 25.25
iShares Intermediate-Term Corporate Bond ETF 53.90 53.89 to 54.03
iShares International Treasury Bond ETF 41.51 41.45 to 41.69
iShares J.P. Morgan USD Emerging Markets Bond ETF 96.21 96.20 to 96.49
iShares MSCI Brazil Small-Cap ETF 13.37 13.26 to 13.43
iShares MSCI China ETF 62.51 62.18 to 63.19
iShares MSCI Global Impact ETF 84.25 84.18 to 84.42
iShares MSCI New Zealand ETF 45.76 45.64 to 45.93
iShares Nasdaq Biotechnology Index Fund 169.96 169.64 to 171.84
iShares S&P India Nifty 50 Index Fund 47.98 47.87 to 48.04
IZEA Worldwide, Inc. 4.19 4.11 to 4.26
JD.com, Inc. 28.92 28.57 to 29.37
Jerash Holdings (US), Inc. 3.08 3.05 to 3.10
KalVista Pharmaceuticals, Inc. 14.60 14.44 to 15.14
Karyopharm Therapeutics Inc. 6.31 6.25 to 6.85
Key Tronic Corporation 2.69 2.67 to 2.79
Kezar Life Sciences, Inc. 6.20 6.14 to 6.20
Kingstone Companies, Inc 15.64 15.45 to 15.89
Kiniksa Pharmaceuticals, Ltd. 39.41 38.04 to 39.47
KLX Energy Services Holdings, Inc. 2.15 2.03 to 2.25
Kornit Digital Ltd. 14.42 14.39 to 14.65
Kura Oncology, Inc. 8.45 8.44 to 9.14
Landmark Bancorp Inc. 25.60 25.60 to 26.22
Lantheus Holdings, Inc. 64.25 64.08 to 65.25
Laureate Education, Inc. 34.59 34.53 to 35.55
LexinFintech Holdings Ltd. 3.01 3.00 to 3.16
Liberty Broadband Corporation 44.07 43.60 to 45.39
Liberty Broadband Corporation 44.17 43.77 to 45.48
Liberty Global plc 10.24 10.22 to 10.50
Liberty Global plc 10.30 10.21 to 10.78
Liberty Global plc 10.21 10.16 to 10.68
Liberty Media Corporation 82.05 80.93 to 82.52
Liberty Media Corporation 89.28 88.06 to 90.17
Lifetime Brands, Inc. 3.90 3.86 to 4.02
Lifeway Foods, Inc. 21.85 21.82 to 22.07
Ligand Pharmaceuticals Incorporated 192.97 188.13 to 196.05
LivaNova PLC 62.11 62.06 to 64.10
LivePerson, Inc. 3.13 3.10 to 3.28
LM Funding America, Inc. 0.44 0.44 to 0.48
Logitech International S.A. 95.48 94.97 to 96.04
lululemon athletica inc. 201.87 201.50 to 205.71
Lumentum Holdings Inc. 324.17 317.44 to 354.00
Luminex Corporation 35.82 35.08 to 37.98
MacroGenics, Inc. 1.72 1.70 to 1.77
Madrigal Pharmaceuticals, Inc. 501.68 492.50 to 511.94
MakeMyTrip Limited 73.90 72.84 to 74.92
Mannatech, Incorporated 7.61 7.00 to 7.95
MannKind Corporation 5.21 5.19 to 5.61
Marker Therapeutics, Inc. 1.81 1.76 to 1.90
Marvell Technology Group Ltd. 80.46 80.18 to 82.48
Match Group, Inc. 31.34 31.19 to 31.73
Materialise NV 5.64 5.56 to 5.72
Mattel, Inc. 21.05 20.93 to 21.70
Medalist Diversified REIT, Inc. 12.10 12.10 to 12.10
Medallion Financial Corp. 10.04 9.99 to 10.15
MediWound Ltd. 16.25 16.25 to 17.40
MeiraGTx Holdings plc 7.42 7.40 to 7.82
Melco Resorts & Entertainment Limited 6.11 6.06 to 6.64
MercadoLibre, Inc. 2075.01 2061.62 to 2118.48
Merit Medical Systems, Inc. 82.31 79.65 to 82.48
Mesoblast Limited 17.46 17.22 to 17.67
MGP Ingredients, Inc. 23.83 23.67 to 24.78
Microsoft Corporation 459.87 456.00 to 463.19
Microvision, Inc. 0.89 0.89 to 0.96
Mitek Systems, Inc. 10.04 10.01 to 10.14
Monarch Casino & Resort, Inc. 90.33 89.92 to 92.33
MongoDB, Inc. 399.90 386.75 to 413.72
Morningstar, Inc. 213.91 212.71 to 216.35
Mustang Bio, Inc. 1.06 1.05 to 1.09
Myriad Genetics, Inc. 5.92 5.88 to 6.11
NAPCO Security Technologies, Inc. 38.60 38.48 to 39.89
Natera, Inc. 231.25 230.13 to 241.00
National CineMedia, Inc. 3.84 3.77 to 3.89
Navient Corporation 19.73 19.65 to 19.85
Navient Corporation 12.51 12.47 to 12.94
Nektar Therapeutics 37.58 35.40 to 38.29
NetApp, Inc. 103.84 103.42 to 109.35
NetEase, Inc. 137.97 136.73 to 139.55
Netflix, Inc. 88.00 87.78 to 88.74
NETGEAR, Inc. 22.43 21.87 to 22.80
NetScout Systems, Inc. 27.16 26.96 to 28.03
Neurocrine Biosciences, Inc. 132.39 131.36 to 134.02
Neurotrope, Inc. 3.30 2.63 to 3.44
News Corporation 26.25 26.14 to 26.83
Newtek Business Services Corp. 24.91 24.91 to 24.94
NI Holdings, Inc. 13.30 13.26 to 13.31
NICE Ltd 112.18 109.30 to 117.87
Niu Technologies 3.14 3.07 to 3.17
NMI Holdings Inc 38.01 37.63 to 38.07
Norwegian Cruise Line Holdings Ltd. 22.01 21.94 to 23.00
NovoCure Limited 13.64 13.50 to 14.07
NuCana plc 3.31 3.25 to 3.50
Nutanix, Inc. 45.74 45.70 to 49.13
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.26 28.22 to 28.55
NVIDIA Corporation 186.22 186.08 to 190.44
Ocular Therapeutix, Inc. 11.26 10.77 to 11.94
Odyssey Marine Exploration, Inc. 2.12 2.12 to 2.20
Okta, Inc. 89.55 89.30 to 92.41
Omeros Corporation 12.03 11.71 to 12.21
OneSpan Inc. 11.81 11.75 to 12.52
Open Text Corporation 30.20 29.90 to 31.08
Opko Health, Inc. 1.28 1.27 to 1.30
OptimizeRx Corporation 12.15 12.02 to 12.60
Organogenesis Holdings Inc. 3.79 3.78 to 3.98
Orthofix Medical Inc. 14.05 14.03 to 14.44
OrthoPediatrics Corp. 18.35 18.31 to 18.84
Outlook Therapeutics, Inc. 0.54 0.52 to 0.56
Ovid Therapeutics Inc. 1.57 1.57 to 1.64
Oxbridge Re Holdings Limited 1.25 1.22 to 1.25
Oxford Lane Capital Corp. 14.67 14.40 to 14.67
Pacira Pharmaceuticals, Inc. 19.16 18.92 to 20.84
Pangaea Logistics Solutions Ltd. 6.70 6.66 to 7.01
Papa John's International, Inc. 36.17 35.95 to 37.69
Papa Murphy's Holdings, Inc. 11.10 10.94 to 11.43
Patriot National Bancorp Inc. 1.59 1.57 to 1.66
PAVmed Inc. 6.58 6.31 to 7.79
Paychex, Inc. 111.16 109.76 to 111.43
Paylocity Holding Corporation 140.10 139.00 to 142.68
PayPal Holdings, Inc. 56.89 56.24 to 56.99
Pegasystems Inc. 51.99 51.30 to 53.19
Penn National Gaming, Inc. 14.29 14.16 to 14.61
PennantPark Investment Corporation 6.04 6.02 to 6.11
Perion Network Ltd 9.46 9.39 to 9.58
PetMed Express, Inc. 3.36 3.35 to 3.44
Phio Pharmaceuticals Corp. 1.14 1.11 to 1.15
Phunware, Inc. 1.88 1.88 to 1.95
Pinduoduo Inc. 106.73 105.10 to 109.45
Pioneer Power Solutions, Inc. 4.75 4.65 to 4.86
Polar Power, Inc. 1.69 1.43 to 1.77
Popular, Inc. 25.45 25.42 to 25.50
PRA Group, Inc. 16.64 16.46 to 16.70
Precipio, Inc. 23.50 23.36 to 24.83
PrimeEnergy Resources Corporation 169.30 168.44 to 175.42
Principal Financial Group Inc 88.48 88.25 to 90.94
Principal Price Setters Index ETF 76.71 76.71 to 76.91
Principal Shareholder Yield Index ETF 52.60 52.58 to 52.69
Principal U.S. Mega-Cap Multi-Factor Index ETF 67.96 67.80 to 68.18
Professional Diversity Network, Inc. 1.02 0.99 to 1.19
Progress Software Corporation 40.09 38.91 to 41.28
ProLung, Inc. 1.77 1.76 to 1.85
ProQR Therapeutics N.V. 1.65 1.60 to 1.74
ProShares Ultra Nasdaq Biotechnology 80.83 80.69 to 81.75
ProShares UltraPro QQQ 54.14 53.58 to 55.46
ProShares UltraPro Short NASDAQ Biotechnology 20.16 19.80 to 21.09
Protagonist Therapeutics, Inc. 81.99 81.47 to 84.67
Provident Financial Holdings, Inc. 16.01 15.92 to 16.09
PTC Inc. 166.75 164.15 to 168.06
PTC Therapeutics, Inc. 72.48 72.41 to 75.90
Pulse Biosciences, Inc 14.25 13.94 to 14.56
Qorvo, Inc. 80.11 80.04 to 81.74
QUALCOMM Incorporated 159.42 159.21 to 162.45
QuinStreet, Inc. 14.60 14.32 to 14.62
Radcom Ltd. 12.60 12.50 to 13.00
RadNet, Inc. 70.99 70.84 to 73.19
Radware Ltd. 24.03 23.97 to 24.93
Rapid7, Inc. 12.64 12.61 to 13.33
Rave Restaurant Group, Inc. 3.18 3.12 to 3.29
RCM Technologies, Inc. 20.16 20.08 to 20.68
Reading International Inc 11.45 11.45 to 11.47
Recon Technology, Ltd. 1.40 1.39 to 1.53
Red Violet, Inc. 50.20 50.01 to 51.50
Regeneron Pharmaceuticals, Inc. 733.04 726.43 to 749.09
REGENXBIO Inc. 13.64 13.57 to 14.48
Repligen Corporation 162.02 160.45 to 165.30
Replimune Group, Inc. 7.04 7.02 to 7.48
ReTo Eco-Solutions, Inc. 1.22 1.18 to 1.26
Rhinebeck Bancorp, Inc. 11.73 11.73 to 12.06
Rhythm Pharmaceuticals, Inc. 101.63 101.50 to 106.18
Ribbon Communications Inc. 2.81 2.80 to 2.83
Richardson Electronics, Ltd. 10.79 10.71 to 11.02
Rigel Pharmaceuticals, Inc. 37.47 37.20 to 38.50
Rimini Street, Inc. 3.83 3.78 to 3.87
Rocket Pharmaceuticals, Inc. 3.64 3.52 to 3.76
Roku, Inc. 103.66 103.27 to 105.94
Ryanair Holdings plc 68.28 68.10 to 69.24
Sabra Health Care REIT, Inc. 19.24 18.88 to 19.26
Sabre Corporation 1.28 1.22 to 1.33
Safety Insurance Group, Inc. 76.02 75.54 to 76.35
Saia, Inc. 350.89 346.52 to 358.51
Sangamo Therapeutics, Inc. 0.40 0.40 to 0.45
Sanofi 46.59 46.49 to 47.03
Sarepta Therapeutics, Inc. 21.12 20.81 to 21.66
SCWorx Corp. 0.19 0.18 to 0.19
Seanergy Maritime Holdings Corp 9.37 9.34 to 9.55
Selective Insurance Group, Inc. 81.89 81.68 to 82.86
SELLAS Life Sciences Group, Inc. 3.99 3.69 to 4.10
SenesTech, Inc. 2.09 2.09 to 2.17
SG Blocks, Inc. 1.58 1.55 to 1.69
ShotSpotter, Inc. 7.77 7.47 to 8.24
SI-BONE, Inc. 17.00 16.82 to 17.56
Siebert Financial Corp. 3.04 3.04 to 3.14
SiNtx Technologies, Inc. 3.74 3.67 to 3.77
Sirius XM Holdings Inc. 20.46 20.19 to 21.04
Skyworks Solutions, Inc. 57.77 57.75 to 59.38
SLM Corporation 26.85 26.77 to 27.28
SLM Corporation 73.20 72.67 to 73.70
Smart Sand, Inc. 3.90 3.74 to 3.91
Solar Capital Ltd. 15.35 15.32 to 15.52
Solar Senior Capital Ltd. 9.25 9.21 to 9.37
Soleno Therapeutics, Inc. 42.46 41.34 to 43.70
Sonoma Pharmaceuticals, Inc. 3.29 3.21 to 3.40
Sonos, Inc. 15.85 15.81 to 16.21
SPAR Group, Inc. 0.83 0.82 to 0.84
Spero Therapeutics, Inc. 2.41 2.34 to 2.42
Sphere 3D Corp. 0.31 0.30 to 0.32
Sportsman's Warehouse Holdings, Inc. 1.42 1.39 to 1.44
Sprouts Farmers Market, Inc. 78.54 78.05 to 81.90
SPS Commerce, Inc. 90.07 89.94 to 91.55
SS&C Technologies Holdings, Inc. 85.78 84.90 to 86.51
STAAR Surgical Company 20.97 19.40 to 21.12
StoneCastle Financial Corp 21.34 21.23 to 21.66
StoneCo Ltd. 14.49 14.43 to 14.81
Summit Therapeutics plc 17.04 17.02 to 17.48
Sunrun Inc. 18.24 18.22 to 19.02
Supernus Pharmaceuticals, Inc. 50.00 49.52 to 50.42
Syndax Pharmaceuticals, Inc. 20.51 20.27 to 21.19
Synlogic, Inc. 1.12 1.12 to 1.14
Take-Two Interactive Software, Inc. 240.14 239.00 to 245.03
Tandem Diabetes Care, Inc. 20.16 20.11 to 21.98
Tantech Holdings Ltd. 0.98 0.98 to 1.05
TechTarget, Inc. 5.22 5.10 to 5.27
Tenable Holdings, Inc. 22.12 22.06 to 22.70
Tesla, Inc. 437.47 435.26 to 447.25
The Kraft Heinz Company 23.53 23.50 to 24.23
The Middleby Corporation 148.53 148.07 to 150.68
The Trade Desk, Inc. 35.47 35.23 to 36.57
Thunder Bridge Acquisition, Ltd. 20.70 20.65 to 21.63
Tiptree Inc. 17.37 17.16 to 17.74
T-Mobile US, Inc. 186.31 185.18 to 190.49
Travelzoo 5.89 5.82 to 6.08
Trillium Therapeutics Inc. 20.06 19.92 to 20.10
TriMas Corporation 34.72 34.31 to 35.14
Trimble Inc. 73.89 73.52 to 78.83
Trinity Biotech plc 0.70 0.68 to 0.72
TripAdvisor, Inc. 13.29 13.16 to 14.06
trivago N.V. 2.81 2.80 to 2.86
TrueCar, Inc. 2.11 2.11 to 2.16
Trupanion, Inc. 32.44 32.39 to 33.74
TTEC Holdings, Inc. 3.30 3.22 to 3.33
Tuniu Corporation 0.67 0.67 to 0.70
Twenty-First Century Fox, Inc. 65.42 65.28 to 66.15
Twenty-First Century Fox, Inc. 71.99 71.81 to 73.03
U.S. Gold Corp. 19.56 18.91 to 19.90
Ultragenyx Pharmaceutical Inc. 22.49 22.43 to 23.77
uniQure N.V. 22.84 21.70 to 23.34
United Bancorp, Inc. 13.74 13.55 to 13.83
United Continental Holdings, Inc. 113.49 113.42 to 116.86
United Fire Group, Inc 35.42 35.16 to 36.14
United Therapeutics Corporation 464.93 461.45 to 470.08
Universal Display Corporation 116.31 116.05 to 120.50
Upland Software, Inc. 1.49 1.47 to 1.53
Upwork Inc. 19.86 19.83 to 20.61
Urban One, Inc. 0.87 0.87 to 1.03
Urban One, Inc. 0.81 0.81 to 0.92
Urban Outfitters, Inc. 69.48 69.00 to 71.10
UroGen Pharma Ltd. 18.80 18.66 to 20.15
Uxin Limited 3.57 3.50 to 3.70
Valley National Bancorp 11.83 11.82 to 12.07
Valley National Bancorp 25.25 25.25 to 25.30
Value Line, Inc. 37.26 37.15 to 37.26
Vanda Pharmaceuticals Inc. 7.47 7.31 to 7.55
VanEck Vectors Biotech ETF 190.88 190.63 to 191.44
Vanguard Emerging Markets Government Bond ETF 67.41 67.40 to 67.62
Vanguard Intermediate-Term Corporate Bond ETF 83.78 83.76 to 83.98
Vanguard Intermediate-Term Treasury ETF 59.79 59.77 to 59.92
Vanguard Russell 1000 Growth ETF 121.09 120.76 to 121.77
Vanguard Short-Term Corporate Bond ETF 79.76 79.74 to 79.83
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.46 49.45 to 49.51
Vanguard Short-Term Treasury ETF 58.72 58.70 to 58.75
Vanguard Total Bond Market ETF 74.20 74.18 to 74.33
Varonis Systems, Inc. 33.52 32.75 to 34.18
Vera Bradley, Inc. 2.84 2.75 to 2.87
Veracyte, Inc. 41.57 40.29 to 42.10
Verastem, Inc. 6.68 6.50 to 6.96
Vericel Corporation 37.40 37.36 to 39.07
Verisk Analytics, Inc. 220.41 219.54 to 223.52
Veritone, Inc. 4.46 4.37 to 4.51
Verra Mobility Corporation 22.47 22.18 to 22.58
Verrica Pharmaceuticals Inc. 7.26 7.20 to 7.61
Vertex Pharmaceuticals Incorporated 441.36 437.46 to 445.77
Viacom Inc. 22.90 22.65 to 23.83
Village Farms International, Inc. 3.42 3.35 to 3.45
Viomi Technology Co., Ltd 1.46 1.45 to 1.54
Viper Energy Partners LP 36.95 36.58 to 37.70
Virco Manufacturing Corporation 6.38 6.28 to 6.43
VistaGen Therapeutics, Inc. 0.66 0.66 to 0.69
Visteon Corporation 93.69 93.24 to 97.59
VivoPower International PLC 2.60 2.46 to 2.84
Vodafone Group Plc 13.47 13.39 to 13.49
Voyager Therapeutics, Inc. 3.76 3.72 to 3.94
vTv Therapeutics Inc. 35.59 35.59 to 39.71
Vuzix Corporation 3.15 3.15 to 3.37
Washington Federal, Inc. 32.39 32.30 to 33.38
WAVE Life Sciences Ltd. 13.66 13.59 to 14.49
Weibo Corporation 10.75 10.67 to 10.95
Weight Watchers International Inc 329.41 325.52 to 330.22
Wendy's Company (The) 8.31 8.25 to 8.55
Wheeler Real Estate Investment Trust, Inc. 1.68 1.55 to 1.76
Wheeler Real Estate Investment Trust, Inc. 38.16 38.16 to 38.99
Wheeler Real Estate Investment Trust, Inc. 5.36 5.35 to 5.43
WhiteHorse Finance, Inc. 6.92 6.92 to 7.08
Willamette Valley Vineyards, Inc. 2.97 2.90 to 3.02
Willamette Valley Vineyards, Inc. 3.08 3.06 to 3.08
WisdomTree China ex-State-Owned Enterprises Fund 41.74 41.56 to 41.99
Wix.com Ltd. 80.11 80.06 to 84.72
Workday, Inc. 186.82 185.60 to 193.47
Workhorse Group, Inc. 5.17 5.04 to 5.35
World Acceptance Corporation 138.95 138.95 to 141.91
Wynn Resorts, Limited 114.32 113.81 to 117.99
Xencor, Inc. 12.79 12.76 to 13.65
Xenon Pharmaceuticals Inc. 39.98 39.97 to 41.24
Xeris Pharmaceuticals, Inc. 7.52 7.38 to 7.62
XOMA Corporation 26.37 26.32 to 29.46
Yatra Online, Inc. 1.70 1.69 to 1.76
Zebra Technologies Corporation 251.21 251.10 to 258.57
Zions Bancorporation N.A. 59.62 59.32 to 60.32
ZK International Group Co., Ltd 1.57 1.53 to 1.68
Zscaler, Inc. 213.84 208.88 to 215.20
A10 Networks, Inc. 17.31 17.17 to 17.64
Abbott Laboratories 121.76 121.54 to 123.49
AbbVie Inc. 214.35 213.88 to 217.35
Abercrombie & Fitch Company 104.13 103.07 to 107.99
Acuity Brands, Inc. 320.43 317.99 to 324.04
Adams Diversified Equity Fund, Inc. 23.12 23.08 to 23.30
AdvanSix Inc. 17.00 16.64 to 17.81
Advent Claymore Convertible Securities and Income Fund 12.72 12.63 to 12.74
AECOM 98.20 97.89 to 99.88
Aegon NV 7.65 7.63 to 7.69
Aercap Holdings N.V. 142.81 142.53 to 144.19
Aflac Incorporated 109.51 108.99 to 109.91
Agilent Technologies, Inc. 139.64 139.49 to 144.88
Alamos Gold Inc. 38.90 38.86 to 40.60
Alcoa Corporation 60.07 59.95 to 63.84
Alliance World Dollar Government Fund II 10.53 10.51 to 10.61
Allstate Corporation (The) 192.28 191.80 to 195.73
Ally Financial Inc. 43.61 43.54 to 44.11
American Assets Trust, Inc. 17.98 17.98 to 18.57
American Eagle Outfitters, Inc. 25.44 25.20 to 25.96
American Express Company 364.81 357.15 to 369.40
American Financial Group, Inc. 131.06 130.48 to 131.81
American International Group, Inc. 72.93 72.80 to 73.98
Antero Resources Corporation 32.34 31.28 to 32.49
Aon plc 343.86 340.60 to 344.39
Apollo Global Management, LLC 143.88 143.23 to 146.20
Aptiv PLC 78.61 77.45 to 83.01
Arcos Dorados Holdings Inc. 7.53 7.45 to 7.61
Arcus Biosciences, Inc. 21.80 21.53 to 22.45
Ares Management Corporation 169.69 168.29 to 171.18
Arlington Asset Investment Corp 13.06 13.01 to 13.68
Armstrong World Industries Inc 196.12 195.59 to 198.50
Arthur J. Gallagher & Co. 258.52 253.39 to 258.59
ASGN Incorporated 48.97 48.61 to 50.02
Assurant, Inc. 234.00 233.27 to 238.18
Assured Guaranty Ltd. 85.01 84.70 to 85.48
AT&T Inc. 23.50 23.39 to 23.72
AT&T Inc. 22.39 22.35 to 22.52
Aurora Cannabis Inc. 4.23 4.19 to 4.28
AVX Corporation 1.59 1.51 to 2.26
AXA Equitable Holdings, Inc. 46.73 46.38 to 47.51
Axis Capital Holdings Limited 99.94 98.24 to 100.11
Badger Meter, Inc. 171.68 167.45 to 172.06
Bain Capital Specialty Finance, Inc. 13.75 13.75 to 14.04
Banco Santander Brasil SA 6.13 6.11 to 6.18
Bank of America Corporation 52.96 52.25 to 53.38
Bank of N.T. Butterfield & Son Limited (The) 50.00 49.97 to 50.38
Bausch Health Companies Inc. 6.98 6.97 to 7.65
Belden Inc 116.03 115.39 to 120.92
Berkshire Hathaway Inc. 740750.00 736119.30 to 742500.00
Berkshire Hathaway Inc. 493.32 490.90 to 495.16
Best Buy Co., Inc. 67.76 66.00 to 67.78
Bio-Rad Laboratories, Inc. 313.53 313.47 to 322.82
BlackRock Credit Allocation Income Trust 10.66 10.64 to 10.71
Blackrock Enhanced Equity Dividend Trust 9.48 9.47 to 9.56
BorgWarner Inc. 47.17 46.73 to 48.75
Boston Scientific Corporation 88.07 88.04 to 90.66
Box, Inc. 25.85 25.83 to 26.67
Braemar Hotels & Resorts Inc. 2.89 2.87 to 3.07
BrandywineGLOBAL Global Income Opportunities Fund 8.49 8.44 to 8.53
Bright Horizons Family Solutions Inc. 96.23 94.49 to 96.98
Brinker International, Inc. 157.68 157.33 to 167.27
Bristol-Myers Squibb Company 55.28 55.10 to 56.66
Broadridge Financial Solutions, Inc. 218.64 216.65 to 220.01
Brookfield Asset Management Inc 52.78 51.98 to 53.25
Buckle, Inc. (The) 52.72 51.87 to 53.56
Cable One, Inc. 86.15 84.39 to 90.74
CAI International, Inc. 26.78 26.43 to 27.33
Campbell Soup Company 26.08 25.91 to 26.73
Canada Goose Holdings Inc. 12.85 12.70 to 13.35
Cango Inc. 1.41 1.40 to 1.48
Cannae Holdings, Inc. 15.81 15.79 to 16.15
Canopy Growth Corporation 1.19 1.18 to 1.25
Capital One Financial Corporation 239.20 235.72 to 243.36
Capri Holdings Limited 24.84 24.51 to 25.57
Carnival Corporation 28.92 28.80 to 29.69
Carnival Corporation 28.69 28.65 to 29.41
Cars.com Inc. 11.97 11.79 to 11.97
Carvana Co. 442.99 442.19 to 466.24
CBIZ, Inc. 50.79 50.50 to 51.32
CBL & Associates Properties, Inc. 36.15 35.66 to 37.50
Cementos Pacasmayo S.A.A. 10.22 10.22 to 10.99
Central Puerto S.A. 15.29 15.07 to 15.88
CGI Inc. 91.80 90.95 to 92.63
Chegg, Inc. 0.86 0.85 to 0.89
China Telecom Corp Ltd 12.10 11.92 to 12.39
Chubb Limited 300.77 299.03 to 301.46
Churchill Capital Corp 8.00 7.91 to 8.09
Cigna Corporation 272.21 270.77 to 276.96
Citigroup Inc. 118.07 117.00 to 119.35
Civitas Solutions, Inc. 26.38 26.13 to 26.67
CNA Financial Corporation 46.38 46.04 to 46.50
CNFinance Holdings Limited 4.51 4.30 to 4.54
CNO Financial Group, Inc. 41.54 41.51 to 42.07
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.28 21.25 to 21.43
Community Health Systems, Inc. 3.20 3.20 to 3.32
Comp En De Mn Cemig ADS 1.98 1.97 to 1.99
Comp En De Mn Cemig ADS 2.62 2.60 to 2.62
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 22.90 22.54 to 23.00
Comstock Resources, Inc. 21.18 20.00 to 21.37
Concord Medical Services Holdings Limited 4.45 4.45 to 4.74
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 8.72 8.48 to 8.88
Cooper-Standard Holdings Inc. 31.38 31.25 to 33.00
Corporacion America Airports SA 26.00 25.98 to 26.96
Costamare Inc. 15.51 15.46 to 16.14
Coty Inc. 3.06 3.04 to 3.17
Crawford & Company 10.79 10.79 to 11.14
CRH PLC 122.97 121.78 to 123.34
CVR Energy Inc. 23.30 23.23 to 24.24
CVS Health Corporation 78.61 78.47 to 81.56
DAQO New Energy Corp. 25.18 24.70 to 25.62
DaVita Inc. 104.74 104.20 to 106.32
Deckers Outdoor Corporation 100.67 99.99 to 103.31
Delek US Holdings, Inc. 27.67 27.53 to 29.04
Dell Technologies Inc. 120.53 119.22 to 122.99
Delta Air Lines, Inc. 70.47 70.07 to 71.80
Deutsche Bank AG 38.88 38.76 to 39.13
Devon Energy Corporation 36.19 35.98 to 36.99
Dillard's, Inc. 26.03 26.03 to 26.26
Dolby Laboratories 62.48 62.41 to 63.54
Domino's Pizza Inc 400.28 398.85 to 408.00
DoubleLine Opportunistic Credit Fund 15.16 15.16 to 15.29
Douglas Emmett, Inc. 11.12 10.92 to 11.18
Dr. Reddy's Laboratories Ltd 12.92 12.91 to 13.06
Dreyfus Municipal Bond Infrastructure Fund, Inc. 11.01 11.00 to 11.04
Dreyfus Strategic Municipal Bond Fund, Inc. 6.11 6.06 to 6.18
DXC Technology Company 14.58 14.52 to 14.78
Eagle Point Credit Company Inc. 5.74 5.66 to 5.75
Eastman Kodak Company 7.14 7.10 to 7.37
Eaton Vance Corporation 14.40 14.40 to 14.54
Eaton Vance Corporation 9.17 9.16 to 9.24
Eaton Vance Enhanced Equity Income Fund II 22.62 22.62 to 22.84
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.79 8.75 to 8.89
Eaton Vance Senior Income Trust 5.30 5.29 to 5.32
Eaton Vance Short Diversified Income Fund 10.96 10.93 to 11.02
Eaton Vance Tax Advantaged Dividend Income Fund 25.37 25.25 to 25.73
Eaton Vance Tax-Advantage Global Dividend Opp 30.08 30.03 to 30.45
Eaton Vance Tax-Advantaged Global Dividend Income Fund 22.93 22.93 to 23.20
Eaton Vance Tax-Managed Buy-Write Income Fund 15.22 15.20 to 15.34
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.21 15.21 to 15.36
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.56 9.56 to 9.65
Edwards Lifesciences Corporation 84.35 83.27 to 84.55
Elastic N.V. 71.38 71.22 to 74.93
Eli Lilly and Company 1038.94 1018.00 to 1049.94
Emerald Expositions Events, Inc. 4.69 4.66 to 4.81
Emergent Biosolutions, Inc. 10.99 10.90 to 11.47
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 27.08 26.41 to 27.73
Encompass Health Corporation 100.50 100.07 to 102.23
Enova International, Inc. 156.87 155.60 to 159.06
EOG Resources, Inc. 105.32 104.27 to 107.26
EPAM Systems, Inc. 212.61 212.46 to 216.63
EQT Corporation 50.54 49.52 to 51.01
Equus Total Return, Inc. 1.36 1.35 to 1.44
Essent Group Ltd. 60.94 60.49 to 61.72
Evertec, Inc. 29.58 29.54 to 30.13
Evolent Health, Inc 3.77 3.71 to 3.97
F.N.B. Corporation 17.36 17.29 to 17.55
FactSet Research Systems Inc. 288.60 282.00 to 290.22
Fair Isaac Corporation 1567.19 1552.32 to 1598.15
Federal Agricultural Mortgage Corporation 172.83 170.05 to 173.08
Federal Signal Corporation 114.51 112.94 to 117.16
Ferrari N.V. 345.28 344.90 to 352.07
FGL Holdings 27.54 27.31 to 27.88
Fidelity National Financial, Inc. 52.87 52.25 to 53.01
Fidelity National Information Services, Inc. 63.35 62.48 to 63.70
First Horizon National Corporation 24.12 24.07 to 24.72
First Trust 22.03 21.95 to 22.11
Five Point Holdings, LLC 5.63 5.63 to 5.77
Flaherty & Crumrine Preferred Income Fund Incorporated 11.83 11.81 to 11.91
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.52 16.52 to 16.70
Flotek Industries, Inc. 16.71 15.91 to 16.88
Fomento Economico Mexicano S.A.B. de C.V. 101.68 99.55 to 102.71
Ford Motor Company 13.61 13.59 to 13.86
Fortive Corporation 54.96 54.35 to 55.19
Fresenius Medical Care Corporation 21.95 21.53 to 22.10
FS KKR Capital Corp. 14.51 14.47 to 14.67
Gabelli Equity Trust, Inc. (The) 6.12 6.12 to 6.20
Gartner, Inc. 230.67 226.50 to 233.07
General Mills, Inc. 44.52 44.31 to 46.00
General Motors Company 80.82 80.23 to 81.64
Genesis Healthcare, Inc. 26.10 26.00 to 26.41
Genpact Limited 45.91 45.36 to 46.36
Genworth Financial Inc 8.38 8.24 to 8.38
GlaxoSmithKline PLC 48.22 48.09 to 48.93
Global Payments Inc. 73.80 73.76 to 75.34
Global Ship Lease, Inc. 35.24 35.11 to 36.00
GoDaddy Inc. 104.46 104.03 to 107.40
Graphic Packaging Holding Company 15.28 15.18 to 15.42
Gray Television, Inc. 4.46 4.39 to 4.70
Green Dot Corporation 12.08 12.04 to 12.37
GreenTree Hospitality Group Ltd. 1.64 1.60 to 1.68
Group 1 Automotive, Inc. 395.06 393.00 to 401.77
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 264.17 254.55 to 264.17
Grupo Aeroportuario del Sureste, S.A. de C.V. 323.00 315.98 to 323.00
Grupo Supervielle S.A. 10.71 10.50 to 10.84
Guggenheim Strategic Opportunities Fund 12.77 12.73 to 12.85
Guidewire Software, Inc. 158.99 158.80 to 166.81
H&R Block, Inc. 42.05 41.81 to 42.70
H. B. Fuller Company 60.54 60.21 to 64.27
Haemonetics Corporation 72.17 71.61 to 74.39
Harley-Davidson, Inc. 20.49 20.46 to 21.04
Hartford Financial Services Group, Inc. (The) 129.59 129.04 to 130.77
HCA Healthcare, Inc. 469.29 468.84 to 482.82
HCI Group, Inc. 175.95 173.25 to 176.69
HDFC Bank Limited 32.65 32.46 to 32.78
Herc Holdings Inc. 157.95 156.88 to 160.83
Hercules Capital, Inc. 25.16 25.15 to 25.28
Heritage Insurance Holdings, Inc. 26.12 25.80 to 26.74
Hewlett Packard Enterprise Company 21.43 21.42 to 22.19
Hilton Grand Vacations Inc. 46.71 45.98 to 47.95
Horace Mann Educators Corporation 42.47 42.19 to 42.75
HP Inc. 20.38 19.95 to 20.74
HubSpot, Inc. 311.60 309.00 to 332.00
Hudson Pacific Properties, Inc. 9.97 9.67 to 9.99
Humana Inc. 273.28 271.57 to 283.08
IDT Corporation 50.04 50.02 to 51.28
Independence Realty Trust, Inc. 17.26 16.96 to 17.37
India Fund, Inc. (The) 13.99 13.93 to 14.03
Inspire Medical Systems, Inc. 92.23 91.90 to 96.82
Invesco Bond Fund 15.36 15.34 to 15.41
Invesco High Income Trust II 11.19 11.09 to 11.20
Invesco Value Municipal Income Trust 12.37 12.36 to 12.43
IQVIA Holdings, Inc. 237.68 237.67 to 241.55
Israel Chemicals Shs 5.34 5.30 to 5.48
J P Morgan Chase & Co 312.43 308.51 to 317.21
Janus Henderson Group plc 47.83 47.80 to 48.04
John Hancock Preferred Income Fund 16.26 16.24 to 16.32
Kemper Corporation 38.49 38.09 to 38.78
Kenon Holdings Ltd. 68.41 68.00 to 69.66
Keurig Dr Pepper Inc. 27.39 27.32 to 28.14
Kilroy Realty Corporation 37.70 37.64 to 38.45
Kite Realty Group Trust 23.63 23.06 to 23.73
KKR & Co. Inc. 131.42 130.07 to 133.51
KKR Income Opportunities Fund 11.58 11.45 to 11.58
KNOT Offshore Partners LP 10.42 10.42 to 10.60
Kohl's Corporation 18.62 18.52 to 19.46
Las Vegas Sands Corp. 58.95 58.61 to 60.40
Lear Corporation 121.04 119.38 to 124.52
Lehman ABS Corporation 25.56 25.55 to 25.56
LightInTheBox Holding Co., Ltd. 2.51 2.51 to 2.93
Lincoln National Corporation 40.90 40.72 to 41.46
Live Nation Entertainment, Inc. 144.43 144.00 to 146.83
LiveRamp Holdings, Inc. 25.07 24.95 to 25.65
Loews Corporation 102.49 101.89 to 103.29
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.71 11.62 to 11.93
Macy's Inc 21.73 21.48 to 21.82
Madison Covered Call & Equity Strategy Fund 5.96 5.95 to 6.06
Magna International, Inc. 54.83 53.93 to 56.50
ManpowerGroup 30.07 29.77 to 30.67
Markel Corporation 2059.51 2053.56 to 2080.53
Marriot Vacations Worldwide Corporation 59.87 58.50 to 60.54
Marsh & McLennan Companies, Inc. 182.70 181.83 to 185.24
Mastercard Incorporated 539.49 538.68 to 544.03
MBIA, Inc. 6.90 6.90 to 7.11
McCormick & Company, Incorporated 67.04 66.92 to 68.35
McCormick & Company, Incorporated 67.03 67.03 to 67.61
Medical Properties Trust, Inc. 5.20 5.05 to 5.24
Mednax, Inc 21.86 21.75 to 22.56
Medtronic plc 96.76 96.67 to 98.95
Merck & Company, Inc. 108.84 108.43 to 111.20
MetLife, Inc. 76.77 76.59 to 77.86
Metropolitan Bank Holding Corp. 79.50 79.20 to 81.75
Mettler-Toledo International, Inc. 1460.63 1448.54 to 1495.80
MGIC Investment Corporation 26.41 26.19 to 26.47
MGM Resorts International 34.98 33.20 to 35.37
MOGU Inc. 2.01 1.97 to 2.15
Monmouth Real Estate Investment Corporation 10.99 10.80 to 11.04
Morgan Stanley China A Share Fund Inc. 18.00 18.00 to 18.25
Morgan Stanley India Investment Fund, Inc. 24.28 24.18 to 24.39
NACCO Industries, Inc. 46.22 45.86 to 47.22
National Steel Company 1.79 1.71 to 1.83
Natural Gas Services Group, Inc. 33.64 33.61 to 34.65
Navigant Consulting, Inc. 1.13 1.13 to 1.27
Neenah, Inc. 25.99 25.88 to 26.50
Nelnet, Inc. 132.55 132.31 to 136.79
New Mountain Finance Corporation 9.12 9.12 to 9.27
New Oriental Education & Technology Group, Inc. 55.19 55.06 to 55.83
NewMarket Corporation 642.86 634.15 to 654.14
Nike, Inc. 64.38 63.68 to 64.85
NIO Inc. 4.71 4.59 to 4.72
Nomad Foods Limited 11.65 11.57 to 11.90
NRG Energy, Inc. 152.03 148.87 to 163.00
Nuveen AMT-Free Municipal Value Fund 14.37 14.34 to 14.42
Nuveen Arizona Quality Municipal Income Fund 11.96 11.95 to 12.00
Nuveen California Quality Municipal Income Fund 11.81 11.80 to 11.93
Nuveen Credit Strategies Income Fund 5.06 5.06 to 5.10
Nuveen Dow 30SM Dynamic Overwrite Fund 15.45 15.44 to 15.57
Nuveen Floating Rate Income Fund 7.84 7.84 to 7.90
Nuveen Global High Income Fund 12.74 12.67 to 12.76
Nuveen Missouri Quality Municipal Income Fund 11.40 11.27 to 11.40
Nuveen Municipal Credit Income Fund 12.61 12.59 to 12.65
Nuveen New Jersey Quality Municipal Income Fund 12.45 12.42 to 12.49
Nuveen New York Municipal Value Fund, Inc. 8.61 8.61 to 8.66
Nuveen Preferred & Income Opportunities Fund 8.03 8.02 to 8.07
Nuveen S&P 500 Buy-Write Income Fund 14.62 14.62 to 14.79
Nuveen S&P 500 Dynamic Overwrite Fund 18.01 17.91 to 18.10
Nuveen Select Tax Free Income Portfolio 14.12 14.10 to 14.19
Nuveen Taxable Municipal Income Fund 15.85 15.82 to 16.08
Old Republic International Corporation 43.05 42.93 to 43.37
OneMain Holdings, Inc. 65.40 65.01 to 66.32
Oracle Corporation 191.12 186.53 to 192.09
Overseas Shipholding Group, Inc. 6.06 6.04 to 6.33
Owens-Illinois, Inc. 15.40 15.28 to 15.86
Pacific Gas & Electric Co. 15.61 15.48 to 15.78
Pampa Energia S.A. 79.68 78.67 to 81.27
Par Pacific Holdings, Inc. 36.87 36.75 to 38.69
PAR Technology Corporation 37.01 36.89 to 38.41
Paycom Software, Inc. 148.41 148.41 to 152.80
PBF Energy Inc. 29.51 29.20 to 31.40
Pearson, Plc 12.46 12.46 to 12.64
Permianville Royalty Trust 1.75 1.74 to 1.78
PGIM Short Duration High Yield Fund, Inc. 14.45 14.45 to 14.54
PIMCO Commercial Mortgage Securities Trust, Inc. 6.05 6.05 to 6.11
Pimco Corporate & Income Opportunity Fund 13.06 13.05 to 13.08
Pimco Global Stocksplus & Income Fund 8.93 8.72 to 9.15
Pimco High Income Fund 4.89 4.89 to 4.91
PIMCO Income Strategy Fund 8.41 8.39 to 8.43
PIMCO Income Strategy Fund II 7.45 7.41 to 7.45
Planet Fitness, Inc. 97.71 95.47 to 99.49
Plantronics, Inc. 12.93 12.82 to 14.16
Progressive Corporation (The) 202.37 200.74 to 204.68
Prudential Financial, Inc. 111.68 111.62 to 115.33
Putnam Municipal Opportunities Trust 10.59 10.54 to 10.64
PVH Corp. 64.63 64.45 to 67.05
Q2 Holdings, Inc. 65.07 64.88 to 66.80
Qwest Corporation 18.23 18.23 to 18.44
Qwest Corporation 18.83 18.80 to 18.94
Radian Group Inc. 33.12 32.68 to 33.22
Ralph Lauren Corporation 363.05 362.67 to 369.29
Regional Management Corp. 37.59 37.40 to 38.60
Regions Financial Corporation 27.77 27.34 to 28.06
Regis Corporation 23.75 23.75 to 24.78
Reinsurance Group of America, Incorporated 194.84 193.34 to 196.48
RELX PLC 41.63 41.25 to 41.67
RenaissanceRe Holdings Ltd. 269.92 268.68 to 272.43
Republic Services, Inc. 210.96 209.12 to 211.26
Restaurant Brands International Inc. 68.33 68.10 to 69.34
Ringcentral, Inc. 26.30 26.00 to 26.83
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.83 7.83 to 7.89
RLI Corp. 59.35 59.12 to 60.38
Rogers Communication, Inc. 35.77 35.35 to 35.89
Roper Technologies, Inc. 416.14 407.03 to 416.74
Royal Bank Of Canada 169.15 168.56 to 169.43
Royal Caribbean Cruises Ltd. 275.98 273.12 to 279.50
RPT Realty 16.17 16.10 to 16.61
Ryder System, Inc. 190.74 190.24 to 194.82
Sabine Royalty Trust 67.49 67.49 to 68.23
SailPoint Technologies Holdings, Inc. 18.26 18.26 to 19.82
Salesforce.com Inc 227.09 226.44 to 235.00
SAP SE 233.59 231.91 to 235.00
Sasol Ltd. 6.31 6.09 to 6.38
Saul Centers, Inc. 31.84 31.50 to 31.98
Sea Limited 121.42 120.80 to 124.38
Seabridge Gold, Inc. 30.86 30.04 to 31.39
SEACOR Marine Holdings Inc. 6.05 6.04 to 6.33
Seadrill Limited 34.72 34.66 to 35.77
ServiceNow, Inc. 127.29 126.85 to 132.30
Shinhan Financial Group Co Ltd 53.85 53.43 to 54.10
Shopify Inc. 155.77 155.57 to 160.50
Shutterstock, Inc. 18.40 18.40 to 19.00
SITE Centers Corp. 6.34 6.20 to 6.34
SM Energy Company 18.21 17.99 to 18.42
Smith & Nephew SNATS, Inc. 32.72 32.70 to 33.18
Snap Inc. 7.52 7.52 to 7.82
Sonic Automotive, Inc. 62.92 62.55 to 64.29
Spectrum Brands Holdings, Inc. 61.93 61.49 to 64.00
Spotify Technology S.A. 504.28 500.82 to 513.94
Sprint Corporation 13.90 13.84 to 14.25
State Street Corporation 128.02 127.93 to 133.48
Stewart Information Services Corporation 66.05 65.31 to 67.50
Stifel Financial Corporation 129.69 129.42 to 131.43
STMicroelectronics N.V. 28.04 28.02 to 28.56
Stone Harbor Emerging Markets Income Fund 4.91 4.87 to 4.91
Studio City International Holdings Limited 3.15 3.15 to 3.26
Sunlands Online Education Group 5.62 5.60 to 5.62
Sunstone Hotel Investors, Inc. 9.14 9.03 to 9.20
SunTrust Banks, Inc. 8.32 8.25 to 8.73
Synchrony Financial 80.19 79.20 to 81.84
Synnex Corporation 150.00 147.70 to 150.51
TAL Education Group 11.06 10.95 to 11.59
Tanger Factory Outlet Centers, Inc. 33.62 33.30 to 33.69
Tapestry, Inc. 130.69 130.66 to 133.59
TEGNA Inc. 18.85 18.84 to 19.03
Tekla Healthcare Investors 18.82 18.82 to 19.20
Tekla Life Sciences Investors 16.61 16.56 to 16.81
Tekla World Healthcare Fund 12.77 12.73 to 12.87
Teladoc Health, Inc. 6.27 6.26 to 6.60
Telecom Argentina Stet - France Telecom S.A. 10.93 10.75 to 11.19
Teleflex Incorporated 103.00 102.69 to 104.45
Telefonica Brasil S.A. 12.06 11.93 to 12.13
Telefonica SA 3.81 3.80 to 3.87
Templeton Dragon Fund, Inc. 11.61 11.59 to 11.74
Tencent Music Entertainment Group 16.58 16.32 to 16.66
Tenet Healthcare Corporation 196.74 195.00 to 201.15
Teradata Corporation 29.77 29.75 to 31.09
Teva Pharmaceutical Industries Limited 31.76 31.58 to 32.46
The AES Corporation 14.19 14.14 to 14.80
The Central and Eastern Europe Fund, Inc. 17.60 17.40 to 17.94
The Cooper Companies, Inc. 82.37 81.98 to 82.74
The Hanover Insurance Group, Inc. 169.96 168.13 to 171.16
The Rubicon Project, Inc. 0.83 0.82 to 0.92
The Travelers Companies, Inc. 269.42 268.52 to 271.91
Thomson Reuters Corp 124.02 123.21 to 125.76
Tilly's, Inc. 1.68 1.66 to 1.72
Toronto Dominion Bank (The) 93.85 93.53 to 94.37
Transcontinental Realty Investors, Inc. 52.92 52.66 to 52.92
Transocean Ltd. 4.23 4.23 to 4.40
Transportadora De Gas Sa Ord B 28.88 28.52 to 29.49
Trinity Industries, Inc. 27.35 26.97 to 27.83
Trinseo S.A. 0.50 0.50 to 0.56
TriplePoint Venture Growth BDC Corp. 6.58 6.57 to 6.71
Twilio Inc. 119.07 118.59 to 121.72
Tyler Technologies, Inc. 440.01 436.00 to 445.43
U.S. Bancorp 54.42 53.71 to 55.00
Union Pacific Corporation 229.49 228.91 to 231.92
UnitedHealth Group Incorporated 331.02 330.43 to 339.13
Universal Health Services, Inc. 199.88 197.79 to 205.07
UNIVERSAL INSURANCE HOLDINGS INC 29.83 29.70 to 30.26
Unum Group 76.09 75.07 to 77.37
V.F. Corporation 18.82 18.77 to 19.31
Veeva Systems Inc. 222.21 218.65 to 226.64
Verizon Communications Inc. 38.92 38.90 to 39.48
Vince Holding Corp. 2.79 2.75 to 2.96
Vipshop Holdings Limited 16.71 16.59 to 18.38
Virtus Global Dividend & Income Fund Inc. 6.27 6.26 to 6.32
Virtus Global Multi-Sector Income Fund 7.82 7.81 to 7.87
Visa Inc. 328.37 325.40 to 329.25
Vornado Realty Trust 33.65 33.39 to 34.16
Voya Financial, Inc. 74.54 74.18 to 78.12
Voya Global Equity Dividend and Premium Opportunity Fund 5.73 5.72 to 5.78
W.R. Berkley Corporation 67.88 67.68 to 69.04
Walt Disney Company (The) 111.22 111.12 to 113.85
Waste Connections, Inc. 167.11 164.60 to 167.91
Waters Corporation 387.37 384.82 to 393.88
Wells Fargo & Company 88.36 88.08 to 89.69
West Pharmaceutical Services, Inc. 259.79 259.39 to 279.39
Western Asset Emerging Markets Debt Fund Inc 10.78 10.70 to 10.82
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.62 11.62 to 11.67
Western Asset High Income Opportunity Fund, Inc. 3.70 3.70 to 3.75
Western Asset High Yield Defined Opportunity Fund Inc. 11.13 11.11 to 11.15
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.44 16.44 to 16.47
Western Union Company (The) 9.27 9.24 to 9.54
White Mountains Insurance Group, Ltd. 2056.36 2037.99 to 2068.00
Wipro Limited 2.77 2.72 to 2.92
Woori Bank 57.44 56.60 to 57.69
Workiva Inc. 85.72 83.72 to 86.20
WPP plc 21.22 21.09 to 21.52
XAI Octagon Floating Rate & Alternative Income Term Trust 4.63 4.59 to 4.68
Yelp Inc. 28.13 28.08 to 28.98
Yext, Inc. 7.61 7.42 to 7.68
Yirendai Ltd. 4.00 3.83 to 4.03
YPF Sociedad Anonima 34.31 33.81 to 34.85
Yum China Holdings, Inc. 47.55 47.06 to 48.53
Zimmer Biomet Holdings, Inc. 87.31 87.31 to 89.28
Zoetis Inc. 124.65 123.47 to 125.90
Zymeworks Inc. 23.50 23.14 to 23.89
Back to top | Use Dark Theme