Company | Close | Range |
111, Inc.
| 0.73 | 0.71 to 0.75 |
1895 Bancorp of Wisconsin, Inc.
| 9.95 | 9.76 to 10.00 |
1st Source Corporation
| 59.45 | 58.99 to 60.07 |
21Vianet Group, Inc.
| 3.40 | 3.25 to 3.46 |
360 Finance, Inc.
| 32.58 | 32.45 to 33.41 |
Abeona Therapeutics Inc.
| 6.25 | 6.22 to 6.47 |
AC Immune SA
| 3.00 | 2.85 to 3.00 |
Acacia Research Corporation
| 4.59 | 4.52 to 4.67 |
Acadia Healthcare Company, Inc.
| 42.02 | 41.75 to 43.66 |
Accuray Incorporated
| 1.75 | 1.74 to 1.81 |
Aceto Corporation
| 1.25 | 1.25 to 1.30 |
Achieve Life Sciences, Inc.
| 4.71 | 4.64 to 4.71 |
ACI Worldwide, Inc.
| 49.49 | 49.27 to 50.05 |
ACM Research, Inc.
| 18.55 | 18.51 to 19.26 |
ACNB Corporation
| 41.64 | 41.50 to 42.09 |
Addus HomeCare Corporation
| 126.27 | 124.68 to 127.61 |
Adial Pharmaceuticals, Inc
| 1.01 | 0.98 to 1.02 |
Adobe Inc.
| 482.80 | 475.05 to 485.16 |
ADTRAN, Inc.
| 6.18 | 6.14 to 6.38 |
Advanced Micro Devices, Inc.
| 141.86 | 141.32 to 144.54 |
Adverum Biotechnologies, Inc.
| 7.41 | 7.17 to 7.51 |
AdvisorShares Sabretooth ETF
| 50.16 | 50.04 to 53.56 |
AdvisorShares Vice ETF
| 32.38 | 32.34 to 34.04 |
Aehr Test Systems
| 12.07 | 12.02 to 14.03 |
Aemetis, Inc
| 2.65 | 2.61 to 2.77 |
AeroVironment, Inc.
| 216.00 | 215.60 to 219.89 |
Aethlon Medical, Inc.
| 0.38 | 0.37 to 0.39 |
Affimed N.V.
| 3.26 | 3.16 to 3.34 |
Agenus Inc.
| 4.05 | 4.00 to 4.34 |
Agilysys, Inc.
| 102.39 | 99.95 to 102.44 |
Agios Pharmaceuticals, Inc.
| 44.87 | 43.32 to 45.26 |
AGNC Investment Corp.
| 9.31 | 9.29 to 9.45 |
Air T, Inc.
| 16.70 | 16.18 to 17.47 |
Akamai Technologies, Inc.
| 100.57 | 100.22 to 101.87 |
Akoustis Technologies, Inc.
| 0.05 | 0.05 to 0.06 |
Alarm.com Holdings, Inc.
| 53.42 | 53.29 to 54.56 |
Aldeyra Therapeutics, Inc.
| 5.36 | 5.21 to 5.38 |
Alico, Inc.
| 24.39 | 24.25 to 24.71 |
Align Technology, Inc.
| 208.58 | 204.77 to 209.31 |
Alkermes plc
| 26.47 | 25.80 to 26.51 |
Allegiant Travel Company
| 63.01 | 61.94 to 65.95 |
Alliant Energy Corporation
| 57.74 | 57.36 to 59.67 |
Allot Ltd.
| 3.39 | 3.35 to 3.51 |
Alnylam Pharmaceuticals, Inc.
| 273.91 | 264.00 to 274.03 |
Alpha and Omega Semiconductor Limited
| 34.00 | 33.23 to 35.78 |
AlphaMark Actively Managed Small Cap ETF
| 32.40 | 32.40 to 32.42 |
Alta Mesa Resources, Inc.
| 202.60 | 200.00 to 214.99 |
Altimmune, Inc.
| 6.74 | 6.62 to 7.20 |
Altus Midstream Company
| 5.44 | 5.36 to 5.47 |
Amalgamated Bank
| 32.84 | 32.78 to 33.75 |
A-Mark Precious Metals, Inc.
| 37.28 | 36.88 to 39.35 |
Ambac Financial Group, Inc.
| 11.21 | 11.12 to 11.53 |
Ambarella, Inc.
| 57.87 | 56.54 to 58.47 |
Amdocs Limited
| 88.06 | 87.74 to 88.44 |
Amedisys Inc
| 95.49 | 94.35 to 95.65 |
American Woodmark Corporation
| 91.26 | 90.57 to 93.14 |
America's Car-Mart, Inc.
| 38.21 | 37.98 to 40.09 |
Ameris Bancorp
| 62.10 | 61.70 to 62.83 |
AmeriServ Financial Inc.
| 2.71 | 2.71 to 2.78 |
Ames National Corporation
| 16.78 | 16.75 to 17.06 |
Amicus Therapeutics, Inc.
| 11.47 | 11.28 to 11.69 |
Amkor Technology, Inc.
| 26.00 | 25.69 to 26.55 |
Amtech Systems, Inc.
| 5.45 | 5.35 to 5.56 |
Analog Devices, Inc.
| 225.48 | 223.00 to 226.60 |
AnaptysBio, Inc.
| 21.68 | 21.18 to 22.40 |
ANGI Homeservices Inc.
| 2.35 | 2.33 to 2.48 |
AngioDynamics, Inc.
| 6.68 | 6.62 to 6.80 |
ANI Pharmaceuticals, Inc.
| 58.19 | 57.45 to 58.93 |
Anika Therapeutics Inc.
| 16.53 | 16.30 to 17.73 |
ANSYS, Inc.
| 323.75 | 315.47 to 324.64 |
Apogee Enterprises, Inc.
| 75.80 | 74.80 to 75.87 |
Apple Inc.
| 222.91 | 220.27 to 225.35 |
Applied DNA Sciences Inc
| 0.20 | 0.18 to 0.20 |
Applied Materials, Inc.
| 183.38 | 181.22 to 185.47 |
Applied Optoelectronics, Inc.
| 16.84 | 15.91 to 17.06 |
Aptevo Therapeutics Inc.
| 0.25 | 0.24 to 0.27 |
Aptorum Group Limited
| 1.45 | 1.36 to 1.46 |
Aqua Metals, Inc.
| 0.14 | 0.13 to 0.15 |
Arbutus Biopharma Corporation
| 3.96 | 3.80 to 3.99 |
Arcadia Biosciences, Inc.
| 3.84 | 3.55 to 4.23 |
ArcBest Corporation
| 100.02 | 98.31 to 102.97 |
Arch Capital Group Ltd.
| 96.02 | 95.86 to 99.34 |
Arch Capital Group Ltd.
| 23.40 | 23.24 to 23.66 |
Arcturus Therapeutics Ltd.
| 18.00 | 17.50 to 18.36 |
Ares Capital Corporation
| 21.00 | 20.96 to 21.28 |
Ark Restaurants Corp.
| 10.47 | 10.47 to 10.70 |
Arrow Financial Corporation
| 28.82 | 28.57 to 29.08 |
Arrowhead Pharmaceuticals, Inc.
| 19.49 | 19.30 to 19.85 |
Arsanis, Inc.
| 1.30 | 1.29 to 1.32 |
Artesian Resources Corporation
| 33.18 | 33.15 to 33.66 |
Ascendis Pharma A/S
| 125.28 | 121.51 to 125.94 |
ASML Holding N.V.
| 674.73 | 673.46 to 682.76 |
Aspen Technology, Inc.
| 233.67 | 232.49 to 237.94 |
Assembly Biosciences, Inc.
| 16.89 | 16.50 to 17.34 |
Assertio Therapeutics, Inc.
| 1.03 | 1.02 to 1.06 |
Astronics Corporation
| 17.71 | 17.48 to 18.11 |
AstroNova, Inc.
| 12.28 | 12.28 to 12.84 |
Astrotech Corporation
| 7.16 | 7.04 to 7.25 |
Asure Software Inc
| 8.51 | 7.51 to 8.72 |
ATA Inc.
| 1.08 | 1.06 to 1.12 |
Atlantic American Corporation
| 1.63 | 1.63 to 1.68 |
ATN International, Inc.
| 20.55 | 20.32 to 21.49 |
Atossa Genetics Inc.
| 1.42 | 1.38 to 1.44 |
Audentes Therapeutics, Inc.
| 2.98 | 2.94 to 3.00 |
AudioCodes Ltd.
| 9.13 | 9.05 to 9.26 |
AudioEye, Inc.
| 21.42 | 21.20 to 22.08 |
Aurora Mobile Limited
| 5.70 | 5.70 to 6.57 |
Autodesk, Inc.
| 286.57 | 281.61 to 289.26 |
Autolus Therapeutics plc
| 3.50 | 3.40 to 3.57 |
Automatic Data Processing, Inc.
| 288.18 | 285.99 to 289.37 |
Aviat Networks, Inc.
| 20.25 | 20.08 to 20.83 |
Avinger, Inc.
| 0.78 | 0.77 to 0.81 |
Avnet, Inc.
| 54.54 | 54.22 to 55.84 |
Aware, Inc.
| 1.54 | 1.53 to 1.70 |
Axcelis Technologies, Inc.
| 86.09 | 85.47 to 87.02 |
Axsome Therapeutics, Inc.
| 88.84 | 88.31 to 91.10 |
AXT Inc
| 2.11 | 2.08 to 2.56 |
Aytu BioScience, Inc.
| 1.94 | 1.91 to 2.03 |
B. Riley Financial, Inc.
| 5.70 | 5.54 to 6.10 |
B. Riley Financial, Inc.
| 9.31 | 9.10 to 9.50 |
B.O.S. Better Online Solutions
| 2.93 | 2.92 to 2.96 |
Baidu, Inc.
| 90.02 | 89.84 to 91.09 |
BancFirst Corporation
| 108.41 | 107.58 to 111.05 |
BancFirst Corporation
| 25.60 | 25.60 to 25.60 |
Bank First National Corporation
| 92.38 | 91.88 to 92.84 |
Bank of Marin Bancorp
| 22.14 | 21.93 to 22.57 |
Bank OZK
| 43.84 | 43.60 to 44.24 |
Bank7 Corp.
| 41.37 | 41.37 to 42.90 |
Bankwell Financial Group, Inc.
| 28.60 | 28.34 to 28.60 |
Banner Corporation
| 64.90 | 64.02 to 64.98 |
Baozun Inc.
| 3.00 | 2.99 to 3.17 |
Barrett Business Services, Inc.
| 36.29 | 36.18 to 36.64 |
Barrick Gold Corporation
| 19.05 | 19.04 to 19.54 |
BayCom Corp
| 24.41 | 24.23 to 24.76 |
BCB Bancorp, Inc. (NJ)
| 11.87 | 11.83 to 12.02 |
Beacon Roofing Supply, Inc.
| 93.34 | 91.71 to 94.18 |
Beasley Broadcast Group, Inc.
| 12.54 | 12.23 to 12.96 |
BeiGene, Ltd.
| 204.21 | 202.90 to 209.05 |
Bel Fuse Inc.
| 98.96 | 97.00 to 101.00 |
Bel Fuse Inc.
| 74.15 | 73.62 to 77.00 |
Berry Petroleum Corporation
| 5.09 | 4.94 to 5.11 |
BeyondSpring, Inc.
| 2.23 | 2.16 to 2.25 |
Big 5 Sporting Goods Corporation
| 1.70 | 1.64 to 1.75 |
Biogen Inc.
| 173.79 | 173.14 to 175.99 |
BioLineRx Ltd.
| 0.43 | 0.40 to 0.43 |
BioMarin Pharmaceutical Inc.
| 66.60 | 65.60 to 66.81 |
Bionano Genomics, Inc.
| 0.28 | 0.28 to 0.30 |
Bio-Path Holdings, Inc.
| 0.98 | 0.92 to 0.99 |
BJ's Restaurants, Inc.
| 33.99 | 33.33 to 35.76 |
Blackbaud, Inc.
| 77.72 | 74.83 to 78.05 |
BlackLine, Inc.
| 55.51 | 55.30 to 56.17 |
BlackRock TCP Capital Corp.
| 8.00 | 8.00 to 8.11 |
Blink Charging Co.
| 2.04 | 1.99 to 2.08 |
Bloomin' Brands, Inc.
| 16.25 | 16.20 to 16.81 |
Blue Bird Corporation
| 42.07 | 41.86 to 43.25 |
bluebird bio, Inc.
| 0.47 | 0.46 to 0.49 |
BOK Financial Corporation
| 105.43 | 104.40 to 107.27 |
Boxlight Corporation
| 0.46 | 0.43 to 0.48 |
Brainstorm Cell Therapeutics Inc.
| 1.86 | 1.82 to 1.93 |
Bridgewater Bancshares, Inc.
| 14.30 | 14.27 to 14.74 |
Bridgford Foods Corporation
| 8.92 | 8.54 to 9.09 |
Brightcove Inc.
| 2.07 | 2.05 to 2.17 |
Brighthouse Financial, Inc.
| 47.74 | 47.30 to 48.34 |
Brighthouse Financial, Inc.
| 24.53 | 24.45 to 24.89 |
Broadcom Inc.
| 168.92 | 167.50 to 171.33 |
Broadwind Energy, Inc.
| 1.85 | 1.82 to 1.91 |
BRP Inc.
| 49.83 | 49.00 to 50.33 |
Bruker Corporation
| 59.29 | 57.95 to 59.78 |
Builders FirstSource, Inc.
| 172.02 | 170.61 to 175.16 |
C.H. Robinson Worldwide, Inc.
| 101.82 | 101.57 to 103.47 |
Caesars Entertainment Corporation
| 39.22 | 39.18 to 41.01 |
Caesarstone Ltd.
| 4.05 | 3.90 to 4.15 |
Calamos Convertible and High Income Fund
| 11.87 | 11.74 to 11.91 |
Calamos Convertible Opportunities and Income Fund
| 11.34 | 11.33 to 11.51 |
Calamos Dynamic Convertible & Income Fund
| 24.00 | 23.95 to 24.15 |
Calamos Global Dynamic Income Fund
| 6.91 | 6.89 to 6.95 |
Calamos Global Total Return Fund
| 11.68 | 11.66 to 11.97 |
Calamos Strategic Total Return Fund
| 17.27 | 17.21 to 17.48 |
CalAmp Corp.
| 10.05 | 9.75 to 10.55 |
Calavo Growers, Inc.
| 27.03 | 26.65 to 27.20 |
Cal-Maine Foods, Inc.
| 87.11 | 86.15 to 88.45 |
Camtek Ltd.
| 74.21 | 72.69 to 79.97 |
Canterbury Park Holding Corporation
| 18.69 | 18.69 to 18.69 |
Capital City Bank Group
| 34.99 | 34.65 to 35.22 |
Capital Southwest Corporation
| 23.98 | 23.86 to 24.42 |
Capitol Federal Financial, Inc.
| 6.38 | 6.33 to 6.49 |
Capricor Therapeutics, Inc.
| 19.45 | 19.27 to 20.74 |
CareDx, Inc.
| 22.64 | 22.01 to 23.00 |
Career Education Corporation
| 23.47 | 23.13 to 24.66 |
CarGurus, Inc.
| 31.15 | 30.70 to 31.34 |
Carver Bancorp, Inc.
| 1.69 | 1.69 to 1.73 |
Casella Waste Systems, Inc.
| 99.34 | 97.96 to 100.23 |
Castor Maritime Inc.
| 3.89 | 3.87 to 3.93 |
CBAK Energy Technology, Inc.
| 1.07 | 1.05 to 1.09 |
CDW Corporation
| 188.38 | 187.73 to 190.75 |
Celcuity Inc.
| 14.93 | 14.58 to 15.95 |
Celldex Therapeutics, Inc.
| 25.68 | 25.29 to 26.88 |
Cellectar Biosciences, Inc.
| 2.03 | 1.98 to 2.07 |
Cellectis S.A.
| 1.80 | 1.78 to 1.81 |
Celsius Holdings, Inc.
| 31.48 | 30.15 to 31.57 |
Cemtrex Inc.
| 0.25 | 0.24 to 0.26 |
Century Aluminum Company
| 17.22 | 17.16 to 17.92 |
Ceragon Networks Ltd.
| 2.48 | 2.44 to 2.53 |
Cerus Corporation
| 1.52 | 1.52 to 1.61 |
CEVA, Inc.
| 23.68 | 23.52 to 24.09 |
Champions Oncology, Inc.
| 4.00 | 3.79 to 4.02 |
Charles & Colvard Ltd.
| 1.20 | 1.19 to 1.22 |
Check Point Software Technologies Ltd.
| 170.50 | 170.41 to 174.39 |
Check-Cap Ltd.
| 1.15 | 1.11 to 1.16 |
Chemung Financial Corp
| 47.31 | 47.31 to 48.35 |
China Natural Resources, Inc.
| 0.68 | 0.66 to 0.69 |
China Recycling Energy Corporation
| 0.75 | 0.73 to 0.77 |
China SXT Pharmaceuticals, Inc.
| 0.53 | 0.52 to 0.60 |
ChinaNet Online Holdings, Inc.
| 1.80 | 1.69 to 1.85 |
CHS Inc
| 26.82 | 26.71 to 27.00 |
CHS Inc
| 29.73 | 29.73 to 30.02 |
Churchill Downs, Incorporated
| 138.48 | 137.26 to 141.42 |
CIM Commercial Trust Corporation
| 0.36 | 0.36 to 0.49 |
Cimpress N.V
| 71.25 | 69.65 to 74.29 |
Cincinnati Financial Corporation
| 140.65 | 140.50 to 142.69 |
Cintas Corporation
| 205.62 | 204.88 to 207.11 |
Cirrus Logic, Inc.
| 110.30 | 109.55 to 112.24 |
Cisco Systems, Inc.
| 55.50 | 54.53 to 55.81 |
Citi Trends, Inc.
| 18.85 | 18.62 to 19.20 |
Citius Pharmaceuticals, Inc.
| 0.36 | 0.35 to 0.38 |
Citizens & Northern Corp
| 18.75 | 18.75 to 18.99 |
Citizens Community Bancorp, Inc.
| 14.03 | 14.00 to 14.20 |
City Holding Company
| 116.93 | 116.29 to 118.33 |
Clean Energy Fuels Corp.
| 2.83 | 2.80 to 2.92 |
ClearBridge Dividend Strategy ESG ETF
| 50.35 | 50.35 to 50.54 |
ClearBridge Large Cap Growth ESG ETF
| 73.34 | 73.00 to 73.66 |
Clearfield, Inc.
| 36.25 | 36.13 to 37.12 |
ClearOne, Inc.
| 0.57 | 0.57 to 0.59 |
Clearside Biomedical, Inc.
| 1.01 | 0.99 to 1.02 |
CME Group Inc.
| 223.61 | 223.40 to 225.67 |
Coca-Cola Consolidated, Inc.
| 1134.38 | 1123.12 to 1165.89 |
Cocrystal Pharma, Inc.
| 1.73 | 1.68 to 1.81 |
Co-Diagnostics, Inc.
| 1.21 | 1.18 to 1.23 |
Coffee Holding Co., Inc.
| 2.99 | 2.90 to 3.04 |
Cogent Communications Holdings, Inc.
| 81.62 | 80.52 to 82.88 |
Cognizant Technology Solutions Corporation
| 74.61 | 73.11 to 74.91 |
Coherent, Inc.
| 92.28 | 91.97 to 94.74 |
Coherus BioSciences, Inc.
| 0.72 | 0.71 to 0.76 |
Collegium Pharmaceutical, Inc.
| 33.46 | 33.34 to 34.54 |
Colliers International Group Inc.
| 151.94 | 151.60 to 155.37 |
CollPlant Holdings, Ltd.
| 3.74 | 3.64 to 3.75 |
Colony Bankcorp, Inc.
| 15.03 | 15.00 to 15.40 |
Columbia Financial, Inc.
| 16.89 | 16.73 to 17.26 |
Columbus McKinnon Corporation
| 31.96 | 31.55 to 32.41 |
Commercial Vehicle Group, Inc.
| 3.01 | 2.94 to 3.06 |
Community Trust Bancorp, Inc.
| 51.85 | 51.44 to 52.10 |
Community West Bancshares
| 18.61 | 18.60 to 18.88 |
comScore, Inc.
| 5.41 | 5.40 to 5.62 |
Comtech Telecommunications Corp.
| 2.91 | 2.90 to 3.67 |
ConnectOne Bancorp, Inc.
| 24.35 | 24.22 to 24.59 |
Consolidated Water Co. Ltd.
| 23.65 | 23.55 to 24.25 |
Construction Partners, Inc.
| 78.75 | 78.49 to 80.87 |
Copart, Inc.
| 51.49 | 51.00 to 51.88 |
Corbus Pharmaceuticals Holdings, Inc.
| 16.92 | 16.12 to 16.97 |
Corcept Therapeutics Incorporated
| 47.62 | 46.38 to 48.97 |
CorVel Corp.
| 302.14 | 298.46 to 305.57 |
CoStar Group, Inc.
| 72.50 | 71.96 to 73.75 |
Costco Wholesale Corporation
| 877.31 | 867.34 to 879.41 |
CPI Card Group Inc.
| 21.83 | 21.53 to 21.87 |
CRA International,Inc.
| 186.16 | 183.26 to 191.23 |
Cracker Barrel Old Country Store, Inc.
| 46.98 | 46.92 to 48.75 |
Creative Realities, Inc.
| 4.18 | 4.10 to 4.28 |
Credit Acceptance Corporation
| 417.33 | 416.82 to 438.73 |
Credit Suisse AG
| 158.48 | 158.48 to 158.72 |
Credit Suisse AG
| 81.88 | 81.81 to 82.98 |
Credit Suisse AG
| 64.41 | 64.29 to 65.85 |
Cresud S.A.C.I.F. y A.
| 9.01 | 9.00 to 9.77 |
Crinetics Pharmaceuticals, Inc.
| 56.69 | 56.19 to 57.81 |
Criteo S.A.
| 33.44 | 33.25 to 34.21 |
Crocs, Inc.
| 106.21 | 105.70 to 108.71 |
Cronos Group Inc.
| 2.16 | 2.09 to 2.19 |
Cross Country Healthcare, Inc.
| 11.33 | 11.24 to 11.66 |
Crown Crafts, Inc.
| 4.55 | 4.55 to 4.58 |
CSG Systems International, Inc.
| 46.59 | 46.46 to 47.28 |
CSP Inc.
| 12.20 | 12.04 to 12.60 |
CSW Industrials, Inc.
| 358.45 | 356.78 to 362.92 |
CSX Corporation
| 33.39 | 33.35 to 33.92 |
Cue Biopharma, Inc.
| 1.52 | 1.43 to 1.69 |
Cumberland Pharmaceuticals Inc.
| 1.12 | 1.07 to 1.15 |
Cumulus Media Inc.
| 0.94 | 0.88 to 1.21 |
Curis, Inc.
| 4.18 | 4.15 to 4.38 |
Cutera, Inc.
| 0.59 | 0.58 to 0.60 |
CVB Financial Corporation
| 19.27 | 19.16 to 19.55 |
CVD Equipment Corporation
| 2.95 | 2.90 to 3.17 |
CyberArk Software Ltd.
| 276.16 | 273.37 to 281.13 |
Cyclacel Pharmaceuticals, Inc.
| 0.63 | 0.60 to 0.64 |
Cytokinetics, Incorporated
| 51.82 | 51.02 to 52.37 |
CytomX Therapeutics, Inc.
| 1.05 | 1.00 to 1.05 |
Cytosorbents Corporation
| 1.00 | 0.98 to 1.03 |
Daktronics, Inc.
| 12.99 | 12.94 to 13.42 |
DarioHealth Corp.
| 0.95 | 0.92 to 0.96 |
DENTSPLY SIRONA Inc.
| 23.49 | 23.08 to 23.66 |
Destination XL Group, Inc.
| 2.69 | 2.67 to 2.72 |
Deswell Industries, Inc.
| 2.54 | 2.52 to 2.56 |
DexCom, Inc.
| 70.35 | 69.88 to 71.09 |
DiaMedica Therapeutics Inc.
| 4.25 | 4.05 to 4.40 |
Diamond Hill Investment Group, Inc.
| 153.38 | 150.92 to 153.38 |
Diamondback Energy, Inc.
| 175.81 | 175.08 to 178.86 |
Digi International Inc.
| 29.05 | 28.96 to 29.63 |
Digital Ally, Inc.
| 0.97 | 0.94 to 0.99 |
Digital Turbine, Inc.
| 3.16 | 3.16 to 3.28 |
Dime Community Bancshares, Inc.
| 29.80 | 29.73 to 30.75 |
Diodes Incorporated
| 60.16 | 58.44 to 60.22 |
DLH Holdings Corp.
| 8.02 | 8.00 to 8.17 |
DMC Global Inc.
| 9.87 | 9.80 to 10.14 |
Dolphin Entertainment, Inc.
| 1.18 | 1.14 to 1.23 |
Domo, Inc.
| 7.81 | 7.76 to 8.00 |
Dorchester Minerals, L.P.
| 32.01 | 31.08 to 32.35 |
Dropbox, Inc.
| 25.98 | 25.91 to 26.41 |
Duluth Holdings Inc.
| 3.61 | 3.56 to 3.74 |
DURECT Corporation
| 1.34 | 1.30 to 1.38 |
Eagle Bancorp Montana, Inc.
| 16.29 | 16.21 to 16.84 |
Eastern Company (The)
| 30.82 | 30.42 to 31.77 |
Eastside Distilling, Inc.
| 0.58 | 0.55 to 0.61 |
eBay Inc.
| 58.11 | 57.54 to 58.31 |
EchoStar Corporation
| 24.68 | 24.53 to 25.91 |
Editas Medicine, Inc.
| 2.91 | 2.90 to 3.03 |
eHealth, Inc.
| 4.86 | 4.83 to 5.19 |
Ekso Bionics Holdings, Inc.
| 0.89 | 0.86 to 0.91 |
El Pollo Loco Holdings, Inc.
| 11.96 | 11.91 to 13.00 |
EMCORE Corporation
| 2.00 | 1.91 to 2.08 |
Enanta Pharmaceuticals, Inc.
| 10.95 | 10.93 to 11.39 |
Encore Capital Group Inc
| 45.79 | 45.32 to 46.62 |
Energous Corporation
| 0.58 | 0.56 to 0.60 |
Energy Focus, Inc.
| 1.26 | 1.26 to 1.34 |
Enphase Energy, Inc.
| 83.54 | 82.30 to 86.74 |
Enstar Group Limited
| 321.74 | 321.56 to 323.30 |
Entera Bio Ltd.
| 1.80 | 1.80 to 1.88 |
Enterprise Bancorp Inc
| 32.07 | 31.25 to 32.25 |
Enterprise Financial Services Corporation
| 52.69 | 52.45 to 53.23 |
ePlus inc.
| 89.13 | 89.04 to 91.07 |
Epsilon Energy Ltd.
| 5.67 | 5.63 to 5.91 |
Equillium, Inc.
| 0.83 | 0.75 to 0.88 |
Equinix, Inc.
| 888.30 | 887.28 to 916.31 |
Equity Bancshares, Inc.
| 42.39 | 42.35 to 43.00 |
Erie Indemnity Company
| 415.18 | 411.68 to 453.00 |
Escalade, Incorporated
| 13.07 | 13.05 to 13.38 |
Esperion Therapeutics, Inc.
| 2.03 | 2.01 to 2.09 |
ESSA Bancorp, Inc.
| 19.00 | 18.65 to 19.84 |
ESSA Pharma Inc.
| 1.40 | 1.40 to 1.60 |
Euro Tech Holdings Company Limited
| 1.50 | 1.49 to 1.53 |
EuroDry Ltd.
| 16.95 | 16.95 to 17.70 |
Euronet Worldwide, Inc.
| 98.44 | 97.94 to 99.51 |
Euroseas Ltd.
| 41.21 | 41.21 to 41.92 |
EverQuote, Inc.
| 17.22 | 16.79 to 18.43 |
Everspin Technologies, Inc.
| 5.87 | 5.87 to 6.19 |
EVINE Live Inc.
| 2.37 | 2.18 to 2.39 |
Evogene Ltd.
| 2.24 | 2.02 to 2.38 |
Exact Sciences Corporation
| 69.80 | 67.57 to 70.16 |
Exela Technologies, Inc.
| 1.89 | 1.89 to 1.93 |
Expedia Group, Inc.
| 159.40 | 156.02 to 160.13 |
Expeditors International of Washington, Inc.
| 119.06 | 118.71 to 119.92 |
Exponent, Inc.
| 95.39 | 94.24 to 95.70 |
Eyegate Pharmaceuticals, Inc.
| 35.62 | 35.62 to 35.79 |
Eyenovia, Inc.
| 0.51 | 0.49 to 0.52 |
EZCORP, Inc.
| 11.56 | 11.36 to 11.76 |
Famous Dave's of America, Inc.
| 38.21 | 37.89 to 39.79 |
Fanhua Inc.
| 1.53 | 1.52 to 1.61 |
Farmer Brothers Company
| 1.85 | 1.83 to 1.89 |
Farmers National Banc Corp.
| 13.82 | 13.71 to 14.08 |
FARMMI, INC.
| 0.31 | 0.30 to 0.31 |
FARO Technologies, Inc.
| 17.69 | 17.56 to 17.83 |
Fate Therapeutics, Inc.
| 2.43 | 2.32 to 2.48 |
Fennec Pharmaceuticals Inc.
| 4.34 | 4.26 to 4.44 |
Ferroglobe PLC
| 4.21 | 4.15 to 4.23 |
FibroGen, Inc
| 0.32 | 0.30 to 0.34 |
Fidelity Nasdaq Composite Index Tracking Stock
| 71.87 | 71.57 to 72.34 |
Fidus Investment Corporation
| 19.45 | 19.37 to 19.79 |
Fifth Third Bancorp
| 43.14 | 43.06 to 44.12 |
Financial Institutions, Inc.
| 23.84 | 23.68 to 24.17 |
First Bancorp
| 41.64 | 41.47 to 42.55 |
First Bancorp, Inc (ME)
| 26.07 | 25.90 to 26.10 |
First Bank
| 14.00 | 13.98 to 14.34 |
First Busey Corporation
| 24.26 | 24.11 to 24.56 |
First Business Financial Services, Inc.
| 43.18 | 42.81 to 43.55 |
First Citizens BancShares, Inc.
| 1926.77 | 1923.96 to 1962.15 |
First Community Bankshares, Inc.
| 41.56 | 41.29 to 42.36 |
First Financial Bankshares, Inc.
| 36.45 | 36.02 to 36.58 |
First Financial Corporation Indiana
| 43.11 | 42.65 to 43.59 |
First Financial Northwest, Inc.
| 22.26 | 22.25 to 22.61 |
First Foundation Inc.
| 6.71 | 6.63 to 6.84 |
First Internet Bancorp
| 34.68 | 34.62 to 35.49 |
First Interstate BancSystem, Inc.
| 30.78 | 30.66 to 31.18 |
First Merchants Corporation
| 36.99 | 36.86 to 37.56 |
First Mid-Illinois Bancshares, Inc.
| 37.81 | 37.68 to 38.65 |
First Northwest Bancorp
| 9.90 | 9.90 to 10.31 |
First Trust Alternative Absolute Return Strategy ETF
| 27.73 | 27.73 to 28.00 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 29.34 | 29.34 to 29.66 |
First Trust Brazil AlphaDEX Fund
| 10.42 | 10.42 to 10.42 |
First Trust BuyWrite Income ETF
| 22.96 | 22.95 to 23.11 |
First Trust California Municipal High income ETF
| 49.61 | 49.48 to 49.67 |
First Trust Capital Strength ETF
| 89.21 | 89.15 to 89.68 |
First Trust CEF Income Opportunity ETF
| 21.90 | 21.90 to 22.02 |
First Trust China AlphaDEX Fund
| 20.33 | 20.33 to 20.40 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 55.75 | 55.75 to 58.07 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 41.27 | 41.27 to 41.27 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 35.47 | 35.47 to 35.85 |
First Trust Dorsey Wright Focus 5 ETF
| 57.88 | 57.70 to 58.22 |
First Trust Dorsey Wright International Focus 5 ETF
| 20.01 | 19.89 to 20.12 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 37.08 | 37.08 to 37.51 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 33.78 | 33.78 to 33.93 |
First Trust Dorsey Wright Momentum & Value ETF
| 30.34 | 30.29 to 30.46 |
First Trust DorseyWright DALI 1 ETF
| 25.16 | 25.15 to 25.16 |
First Trust Dow Jones International Internet ETF
| 27.92 | 27.92 to 29.43 |
First Trust Emerging Markets AlphaDEX Fund
| 22.60 | 22.57 to 22.81 |
First Trust Emerging Markets Equity Select ETF
| 52.34 | 52.32 to 52.52 |
First Trust Emerging Markets Local Currency Bond ETF
| 27.22 | 26.86 to 27.31 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 39.09 | 38.75 to 39.52 |
First Trust Enhanced Short Maturity ETF
| 59.80 | 59.80 to 59.83 |
First Trust Europe AlphaDEX Fund
| 37.46 | 37.39 to 37.73 |
First Trust Eurozone AlphaDEX ETF
| 42.45 | 42.32 to 42.60 |
First Trust Germany AlphaDEX Fund
| 38.47 | 38.47 to 38.62 |
First Trust Global Tactical Commodity Strategy Fund
| 23.37 | 23.36 to 23.67 |
First Trust High Yield Long/Short ETF
| 41.40 | 41.39 to 41.59 |
First Trust India Nifty 50 Equal Weight ETF
| 60.40 | 60.10 to 60.47 |
First Trust Indxx Global Agriculture ETF
| 24.79 | 24.79 to 24.98 |
First Trust Indxx Global Natural Resources Income ETF
| 13.05 | 13.04 to 13.20 |
First Trust Indxx Innovative Transaction & Process ETF
| 46.43 | 46.27 to 46.52 |
First Trust International Equity Opportunities ETF
| 48.56 | 48.47 to 48.97 |
First Trust IPOX Europe Equity Opportunities ETF
| 26.03 | 26.03 to 26.17 |
First Trust Large Cap Core AlphaDEX Fund
| 103.51 | 103.51 to 104.60 |
First Trust Large Cap Growth AlphaDEX Fund
| 132.86 | 132.51 to 134.09 |
First Trust Large Cap Value AlphaDEX Fund
| 77.69 | 77.69 to 78.54 |
First Trust Latin America AlphaDEX Fund
| 16.63 | 16.52 to 16.99 |
First Trust Low Duration Opportunities ETF
| 48.55 | 48.55 to 49.38 |
First Trust Low Duration Strategic Focus ETF
| 18.83 | 18.81 to 18.89 |
First Trust Managed Municipal ETF
| 51.12 | 51.11 to 51.31 |
First Trust Mid Cap Core AlphaDEX Fund
| 115.19 | 114.88 to 116.34 |
First Trust Mid Cap Growth AlphaDEX Fund
| 79.63 | 79.45 to 79.90 |
First Trust Mid Cap Value AlphaDEX Fund
| 52.89 | 52.87 to 53.63 |
First Trust Multi Cap Growth AlphaDEX Fund
| 134.41 | 134.23 to 135.29 |
First Trust Multi Cap Value AlphaDEX Fund
| 82.45 | 82.45 to 83.22 |
First Trust Multi-Asset Diversified Income Index Fund
| 16.31 | 16.28 to 16.43 |
First Trust Municipal High Income ETF
| 48.57 | 48.57 to 48.80 |
First Trust NASDAQ ABA Community Bank Index Fund
| 54.07 | 53.83 to 54.55 |
First Trust Nasdaq Bank ETF
| 30.41 | 30.41 to 30.84 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 33.53 | 33.38 to 33.95 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 122.03 | 121.71 to 122.57 |
First Trust NASDAQ Cybersecurity ETF
| 60.25 | 60.09 to 60.69 |
First Trust Nasdaq Food & Beverage ETF
| 24.18 | 24.18 to 24.27 |
First Trust NASDAQ Global Auto Index Fund
| 56.67 | 56.67 to 57.36 |
First Trust Nasdaq Oil & Gas ETF
| 28.81 | 28.79 to 29.41 |
First Trust Nasdaq Pharmaceuticals ETF
| 28.34 | 28.34 to 28.38 |
First Trust Nasdaq Semiconductor ETF
| 89.55 | 88.79 to 90.00 |
First Trust NASDAQ Technology Dividend Index Fund
| 78.66 | 78.33 to 79.25 |
First Trust Nasdaq Transportation ETF
| 32.80 | 32.80 to 33.06 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 124.67 | 124.29 to 125.32 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 93.28 | 93.28 to 93.49 |
First Trust NASDAQ-100- Technology Index Fund
| 188.03 | 186.53 to 189.24 |
First Trust RBA American Industrial Renaissance ETF
| 75.20 | 75.06 to 76.19 |
First Trust Rising Dividend Achievers ETF
| 58.87 | 58.80 to 59.39 |
First Trust RiverFront Dynamic Developed International ETF
| 64.54 | 64.48 to 64.79 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 65.29 | 65.29 to 65.66 |
First Trust RiverFront Dynamic Europe ETF
| 63.88 | 63.88 to 63.88 |
First Trust S&P International Dividend Aristocrats ETF
| 17.10 | 17.05 to 17.19 |
First Trust Senior Loan Fund ETF
| 45.98 | 45.93 to 46.01 |
First Trust Small Cap Core AlphaDEX Fund
| 98.16 | 97.96 to 99.03 |
First Trust Small Cap Growth AlphaDEX Fund
| 75.01 | 74.76 to 75.66 |
First Trust Small Cap US Equity Select ETF
| 29.53 | 29.53 to 29.58 |
First Trust Small Cap Value AlphaDEX Fund
| 53.73 | 53.71 to 54.31 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 35.95 | 35.88 to 36.31 |
First Trust SSI Strategic Convertible Securities ETF
| 35.70 | 35.69 to 36.04 |
First Trust Strategic Income ETF
| 28.32 | 28.30 to 28.40 |
First Trust Switzerland AlphaDEX Fund
| 67.10 | 67.10 to 67.10 |
First Trust TCW Opportunistic Fixed Income ETF
| 43.48 | 43.47 to 43.82 |
First Trust United Kingdom AlphaDEX Fund
| 39.84 | 39.74 to 40.13 |
First Western Financial, Inc.
| 18.94 | 18.44 to 19.01 |
FirstCash, Inc.
| 106.08 | 103.43 to 106.81 |
FirstService Corporation
| 187.19 | 185.17 to 187.94 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 47.89 | 47.88 to 48.08 |
FlexShares Real Assets Allocation Index Fund
| 31.47 | 31.47 to 31.85 |
FlexShopper, Inc.
| 1.17 | 1.11 to 1.25 |
Fluent, Inc.
| 2.97 | 2.94 to 3.05 |
Flushing Financial Corporation
| 15.38 | 15.35 to 15.87 |
Fonar Corporation
| 15.26 | 15.15 to 15.37 |
Foresight Autonomous Holdings Ltd.
| 0.61 | 0.60 to 0.62 |
FormFactor, Inc.
| 38.75 | 38.23 to 39.19 |
Forrester Research, Inc.
| 14.59 | 14.38 to 14.78 |
Fortinet, Inc.
| 78.80 | 77.82 to 79.42 |
Fortress Biotech, Inc.
| 5.72 | 5.54 to 5.86 |
Forward Air Corporation
| 34.24 | 33.79 to 35.78 |
Fox Factory Holding Corp.
| 34.02 | 31.19 to 34.56 |
Franklin Electric Co., Inc.
| 97.50 | 95.99 to 97.63 |
Freshpet, Inc.
| 133.69 | 129.66 to 135.04 |
frontdoor, inc.
| 49.52 | 49.30 to 50.54 |
FRP Holdings, Inc.
| 29.00 | 28.96 to 29.36 |
FS Bancorp, Inc.
| 42.90 | 42.78 to 43.53 |
FSB Bancorp, Inc.
| 30.19 | 29.98 to 30.65 |
Fuel Tech, Inc.
| 1.02 | 1.01 to 1.02 |
Funko, Inc.
| 11.30 | 11.28 to 11.97 |
Future FinTech Group Inc.
| 0.31 | 0.31 to 0.32 |
FVCBankcorp, Inc.
| 12.94 | 12.79 to 13.11 |
G. Willi-Food International, Ltd.
| 11.45 | 11.37 to 11.50 |
Gaia, Inc.
| 5.41 | 5.34 to 5.49 |
Galapagos NV
| 26.89 | 26.67 to 27.21 |
Galectin Therapeutics Inc.
| 2.50 | 2.45 to 2.58 |
Galmed Pharmaceuticals Ltd.
| 3.24 | 3.10 to 3.38 |
Gaming and Leisure Properties, Inc.
| 49.82 | 49.66 to 50.97 |
GDS Holdings Limited
| 20.84 | 20.82 to 21.66 |
Gevo, Inc.
| 2.24 | 2.21 to 2.44 |
G-III Apparel Group, LTD.
| 30.00 | 29.95 to 30.70 |
Gladstone Capital Corporation
| 24.15 | 24.10 to 24.43 |
Gladstone Commercial Corporation
| 15.57 | 15.46 to 15.89 |
Gladstone Commercial Corporation
| 22.01 | 21.90 to 22.20 |
Gladstone Investment Corporation
| 13.49 | 13.49 to 13.80 |
Gladstone Land Corporation
| 13.12 | 13.00 to 13.20 |
Glen Burnie Bancorp
| 5.50 | 5.39 to 5.87 |
Global Water Resources, Inc.
| 12.40 | 12.33 to 12.58 |
Global X Autonomous & Electric Vehicles ETF
| 22.60 | 22.50 to 22.80 |
Global X Conscious Companies ETF
| 38.85 | 38.84 to 39.00 |
Global X DAX Germany ETF
| 33.82 | 33.79 to 33.94 |
Global X E-commerce ETF
| 26.43 | 26.39 to 26.69 |
Global X FinTech ETF
| 28.96 | 28.82 to 29.35 |
Global X Future Analytics Tech ETF
| 36.93 | 36.70 to 37.16 |
Global X Internet of Things ETF
| 34.33 | 34.13 to 34.56 |
Global X Millennials Thematic ETF
| 42.58 | 42.56 to 42.99 |
Global X MSCI SuperDividend EAFE ETF
| 14.87 | 14.87 to 14.87 |
Global X NASDAQ-100 Covered Call ETF
| 18.06 | 18.00 to 18.14 |
Global X S&P 500 Catholic Values ETF
| 68.84 | 68.84 to 69.40 |
Global X Social Media ETF
| 41.68 | 41.68 to 42.18 |
Global X SuperDividend Alternatives ETF
| 11.75 | 11.75 to 11.85 |
Global X SuperDividend REIT ETF
| 21.22 | 21.17 to 21.61 |
Globus Maritime Limited
| 1.68 | 1.68 to 1.72 |
Gogo Inc.
| 6.66 | 6.53 to 6.79 |
Golar LNG Limited
| 35.93 | 35.89 to 37.14 |
Golden Entertainment, Inc.
| 29.39 | 29.19 to 29.88 |
Golden Ocean Group Limited
| 10.76 | 10.71 to 10.79 |
Golub Capital BDC, Inc.
| 15.08 | 15.08 to 15.23 |
Good Times Restaurants Inc.
| 2.70 | 2.70 to 2.82 |
Gossamer Bio, Inc.
| 0.87 | 0.87 to 0.90 |
Great Elm Capital Corp.
| 9.77 | 9.68 to 10.08 |
Great Lakes Dredge & Dock Corporation
| 11.69 | 11.44 to 11.70 |
Great Southern Bancorp, Inc.
| 57.16 | 56.31 to 57.63 |
Green Brick Partners, Inc.
| 68.51 | 66.67 to 70.59 |
Greene County Bancorp, Inc.
| 27.95 | 27.53 to 28.03 |
Greenlight Reinsurance, Ltd.
| 13.50 | 13.38 to 13.57 |
Greenpro Capital Corp.
| 0.88 | 0.88 to 0.92 |
Groupon, Inc.
| 10.33 | 10.31 to 10.80 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 64.37 | 64.19 to 67.31 |
GSI Technology, Inc.
| 3.15 | 3.09 to 3.25 |
Guaranty Bancshares, Inc.
| 32.93 | 32.41 to 33.05 |
Gulf Island Fabrication, Inc.
| 5.44 | 5.41 to 5.54 |
Gulfport Energy Corporation
| 137.59 | 136.45 to 140.74 |
Gyrodyne , LLC
| 10.30 | 10.30 to 10.33 |
H&E Equipment Services, Inc.
| 51.90 | 51.78 to 53.28 |
Hallador Energy Company
| 9.70 | 9.46 to 10.10 |
Hancock Whitney Corporation
| 52.04 | 51.90 to 52.95 |
HarborOne Bancorp, Inc.
| 11.95 | 11.59 to 12.26 |
Harmonic Inc.
| 10.96 | 10.82 to 11.16 |
Harrow Health, Inc.
| 45.64 | 44.99 to 46.50 |
Hasbro, Inc.
| 65.82 | 65.00 to 66.09 |
Hawkins, Inc.
| 106.40 | 103.73 to 109.50 |
Haymaker Acquisition Corp.
| 10.68 | 10.68 to 10.69 |
HealthEquity, Inc.
| 86.33 | 85.16 to 86.86 |
Heartland Express, Inc.
| 10.91 | 10.75 to 11.03 |
Helen of Troy Limited
| 64.78 | 63.33 to 65.62 |
Helius Medical Technologies, Inc.
| 0.51 | 0.51 to 0.53 |
Hennessy Advisors, Inc.
| 10.10 | 10.10 to 10.19 |
Henry Schein, Inc.
| 70.37 | 70.05 to 71.42 |
Heritage Commerce Corp
| 9.65 | 9.62 to 9.84 |
Heron Therapeutics, Inc.
| 1.78 | 1.75 to 1.81 |
HF Foods Group Inc.
| 3.44 | 3.38 to 3.47 |
Highway Holdings Limited
| 1.90 | 1.89 to 1.91 |
Himax Technologies, Inc.
| 5.76 | 5.74 to 5.90 |
Hingham Institution for Savings
| 254.00 | 252.28 to 254.00 |
Home Bancorp, Inc.
| 46.40 | 46.10 to 47.94 |
HomeStreet, Inc.
| 9.07 | 9.07 to 9.79 |
HomeTrust Bancshares, Inc.
| 32.77 | 32.66 to 33.50 |
Hooker Furniture Corporation
| 16.26 | 15.97 to 16.53 |
Hope Bancorp, Inc.
| 12.36 | 12.27 to 12.51 |
Horizon Technology Finance Corporation
| 9.44 | 9.42 to 9.77 |
Hoth Therapeutics, Inc.
| 0.86 | 0.86 to 0.91 |
Hovnanian Enterprises Inc
| 17.53 | 17.42 to 17.64 |
Huazhu Group Limited
| 37.62 | 36.83 to 37.64 |
Hub Group, Inc.
| 43.25 | 42.55 to 43.75 |
Hudson Global, Inc.
| 15.05 | 15.05 to 15.34 |
Hudson Technologies, Inc.
| 7.42 | 7.40 to 7.75 |
Huntington Bancshares Incorporated
| 15.48 | 15.47 to 15.81 |
Hutchison China MediTech Limited
| 18.63 | 18.58 to 19.08 |
IAC/InterActiveCorp
| 48.97 | 47.96 to 49.01 |
IBEX Holdings Limited
| 18.13 | 18.03 to 18.28 |
icad inc.
| 1.82 | 1.78 to 1.90 |
Icahn Enterprises L.P.
| 12.52 | 12.41 to 12.94 |
ICC Holdings, Inc.
| 22.99 | 22.99 to 22.99 |
ICF International, Inc.
| 167.77 | 152.10 to 171.05 |
Ichor Holdings
| 27.35 | 27.32 to 27.83 |
ICON plc
| 220.40 | 219.81 to 226.78 |
Iconix Brand Group, Inc.
| 2.12 | 2.01 to 2.17 |
ICU Medical, Inc.
| 170.82 | 170.03 to 174.18 |
Ideal Power Inc.
| 7.37 | 7.22 to 7.50 |
Identiv, Inc.
| 3.50 | 3.49 to 3.63 |
IDEXX Laboratories, Inc.
| 417.28 | 408.58 to 422.09 |
Immersion Corporation
| 8.37 | 8.37 to 8.62 |
ImmuCell Corporation
| 3.58 | 3.56 to 3.65 |
Immutep Limited
| 1.82 | 1.80 to 1.87 |
Impinj, Inc.
| 194.71 | 189.00 to 195.00 |
Independent Bank Corp.
| 62.60 | 62.11 to 63.82 |
Independent Bank Corporation
| 32.90 | 32.49 to 33.24 |
Independent Bank Group, Inc
| 57.88 | 57.48 to 59.16 |
Industrial Logistics Properties Trust
| 3.43 | 3.15 to 3.59 |
Infinera Corporation
| 6.72 | 6.67 to 6.75 |
Information Services Group, Inc.
| 3.08 | 3.05 to 3.14 |
Innospec Inc.
| 108.39 | 107.94 to 109.56 |
Innoviva, Inc.
| 19.26 | 19.00 to 19.78 |
Inogen, Inc
| 8.69 | 8.64 to 8.96 |
Inovio Pharmaceuticals, Inc.
| 5.45 | 5.30 to 5.56 |
Inseego Corp.
| 17.38 | 16.70 to 17.42 |
Insight Enterprises, Inc.
| 172.21 | 170.12 to 177.17 |
Insmed, Inc.
| 68.32 | 65.95 to 68.88 |
Insteel Industries, Inc.
| 27.25 | 26.96 to 27.38 |
Integra LifeSciences Holdings Corporation
| 19.28 | 18.98 to 19.71 |
Integrated Media Technology Limited
| 1.51 | 1.50 to 1.71 |
Intellia Therapeutics, Inc.
| 14.81 | 14.01 to 14.85 |
Inter Parfums, Inc.
| 121.69 | 120.77 to 123.39 |
International Bancshares Corporation
| 61.83 | 60.75 to 62.16 |
International Money Express, Inc.
| 17.54 | 17.48 to 17.71 |
Intevac, Inc.
| 3.26 | 3.26 to 3.32 |
Intuitive Surgical, Inc.
| 506.34 | 502.01 to 510.81 |
Invesco BuyBack Achievers ETF
| 114.09 | 114.09 to 114.76 |
Invesco Dividend Achievers ETF
| 45.79 | 45.79 to 46.14 |
Invesco DWA Basic Materials Momentum ETF
| 93.39 | 93.29 to 93.84 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 101.71 | 101.71 to 103.12 |
Invesco DWA Developed Markets Momentum ETF
| 36.91 | 36.88 to 37.18 |
Invesco DWA Emerging Markets Momentum ETF
| 20.00 | 19.92 to 20.19 |
Invesco DWA Energy Momentum ETF
| 43.62 | 43.61 to 44.36 |
Invesco DWA Financial Momentum ETF
| 55.46 | 55.41 to 55.84 |
Invesco DWA Healthcare Momentum ETF
| 45.50 | 44.91 to 45.50 |
Invesco DWA Industrials Momentum ETF
| 155.83 | 155.77 to 157.50 |
Invesco DWA Momentum ETF
| 103.21 | 103.21 to 104.38 |
Invesco DWA SmallCap Momentum ETF
| 91.89 | 91.47 to 92.49 |
Invesco DWA Technology Momentum ETF
| 64.42 | 64.23 to 65.14 |
Invesco DWA Utilities Momentum ETF
| 39.22 | 39.22 to 39.88 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 41.09 | 41.00 to 41.47 |
Invesco Global Water ETF
| 40.50 | 40.40 to 40.67 |
Invesco Golden Dragon China ETF
| 26.87 | 26.83 to 27.09 |
Invesco High Yield Equity Dividend Achievers ETF
| 21.46 | 21.43 to 21.73 |
Invesco International BuyBack Achievers ETF
| 41.60 | 41.60 to 41.98 |
Invesco International Dividend Achievers ETF
| 19.08 | 19.06 to 19.30 |
Invesco KBW Bank ETF
| 62.34 | 62.32 to 63.30 |
Invesco KBW High Dividend Yield Financial ETF
| 14.67 | 14.64 to 14.87 |
Invesco KBW Premium Yield Equity REIT ETF
| 19.66 | 19.64 to 20.12 |
Invesco KBW Property & Casualty Insurance ETF
| 113.45 | 113.45 to 114.95 |
Invesco KBW Regional Banking ETF
| 58.06 | 58.00 to 58.57 |
Invesco Nasdaq Internet ETF
| 43.71 | 43.49 to 43.98 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.53 | 13.51 to 13.73 |
Invesco QQQ Trust, Series 1
| 487.43 | 485.20 to 490.75 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 106.41 | 106.40 to 106.41 |
Invesco S&P SmallCap Consumer Staples ETF
| 36.71 | 36.60 to 36.72 |
Invesco S&P SmallCap Energy ETF
| 47.37 | 47.29 to 48.50 |
Invesco S&P SmallCap Financials ETF
| 55.15 | 55.15 to 55.64 |
Invesco S&P SmallCap Health Care ETF
| 44.15 | 43.45 to 44.35 |
Invesco S&P SmallCap Industrials ETF
| 131.24 | 130.97 to 131.25 |
Invesco S&P SmallCap Information Technology ETF
| 46.00 | 45.86 to 46.17 |
Invesco S&P SmallCap Materials ETF
| 76.22 | 75.74 to 76.22 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 59.93 | 59.85 to 60.28 |
Invesco Strategic US ETF
| 49.54 | 49.48 to 49.82 |
Invesco Water Resources ETF
| 68.71 | 68.69 to 69.16 |
Investors Title Company
| 230.74 | 230.74 to 230.74 |
Ionis Pharmaceuticals, Inc.
| 38.76 | 38.19 to 39.02 |
iQIYI, Inc.
| 2.46 | 2.42 to 2.62 |
iRadimed Corporation
| 48.30 | 48.23 to 50.13 |
IRIDEX Corporation
| 1.50 | 1.48 to 1.55 |
Iridium Communications Inc
| 29.31 | 28.92 to 29.86 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 49.73 | 49.72 to 49.84 |
iShares 1-3 Year International Treasury Bond ETF
| 71.46 | 71.45 to 71.54 |
iShares 1-3 Year Treasury Bond ETF
| 82.05 | 82.03 to 82.20 |
iShares 20+ Year Treasury Bond ETF
| 90.84 | 90.80 to 92.52 |
iShares 3-7 Year Treasury Bond ETF
| 116.12 | 116.08 to 116.68 |
iShares 7-10 Year Treasury Bond ETF
| 93.67 | 93.64 to 94.46 |
iShares Asia 50 ETF
| 72.25 | 72.05 to 72.81 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 50.72 | 50.69 to 51.11 |
iShares Commodities Select Strategy ETF
| 26.01 | 26.01 to 26.41 |
iShares Core 1-5 Year USD Bond ETF
| 47.83 | 47.81 to 47.95 |
iShares Core MSCI Total International Stock ETF
| 69.49 | 69.41 to 69.89 |
iShares Core S&P U.S. Growth ETF
| 131.78 | 131.51 to 132.80 |
iShares Core S&P U.S. Value ETF
| 94.34 | 94.31 to 95.13 |
iShares Core Total USD Bond Market ETF
| 45.54 | 45.51 to 46.04 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 24.73 | 24.72 to 24.80 |
iShares ESG MSCI EAFE ETF
| 79.67 | 79.57 to 80.10 |
iShares ESG MSCI EM ETF
| 35.35 | 35.30 to 35.63 |
iShares ESG MSCI USA ETF
| 125.40 | 125.33 to 126.38 |
iShares ESG USD Corporate Bond ETF
| 22.92 | 22.92 to 23.09 |
iShares Exponential Technologies ETF
| 59.32 | 59.05 to 59.57 |
iShares Fallen Angels USD Bond ETF
| 26.70 | 26.69 to 26.84 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 20.83 | 20.83 to 21.04 |
iShares Global Green Bond ETF
| 47.00 | 47.00 to 47.18 |
iShares Global Infrastructure ETF
| 53.03 | 53.02 to 54.04 |
iShares GNMA Bond ETF
| 43.22 | 43.18 to 43.47 |
iShares Intermediate-Term Corporate Bond ETF
| 51.85 | 51.82 to 52.22 |
iShares International Treasury Bond ETF
| 39.99 | 39.95 to 40.38 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 90.14 | 90.10 to 90.89 |
iShares MBS ETF
| 92.12 | 92.09 to 92.96 |
iShares MSCI ACWI ex US Index Fund
| 54.69 | 54.63 to 55.04 |
iShares MSCI ACWI Index Fund
| 117.50 | 117.42 to 118.32 |
iShares MSCI All Country Asia ex Japan Index Fund
| 76.30 | 76.22 to 76.88 |
iShares MSCI Brazil Small-Cap ETF
| 11.39 | 11.39 to 11.69 |
iShares MSCI China ETF
| 49.48 | 49.40 to 49.89 |
iShares MSCI EAFE Small-Cap ETF
| 63.44 | 63.33 to 63.78 |
iShares MSCI Emerging Markets Asia ETF
| 76.15 | 76.15 to 76.91 |
iShares MSCI Emerging Markets ex China ETF
| 59.04 | 58.99 to 59.51 |
iShares MSCI Europe Financials Sector Index Fund
| 24.15 | 24.13 to 24.34 |
iShares MSCI Europe Small-Cap ETF
| 56.55 | 56.55 to 57.14 |
iShares MSCI Global Gold Miners ETF
| 32.50 | 32.50 to 33.29 |
iShares MSCI Global Impact ETF
| 79.41 | 79.40 to 80.12 |
iShares MSCI New Zealand ETF
| 47.13 | 47.01 to 47.58 |
iShares MSCI Turkey ETF
| 33.46 | 33.40 to 33.66 |
iShares Nasdaq Biotechnology Index Fund
| 142.78 | 140.89 to 143.09 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 220.58 | 219.31 to 222.76 |
iShares Preferred and Income Securities ETF
| 32.54 | 32.50 to 32.81 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 21.60 | 21.60 to 21.60 |
iShares S&P Global Clean Energy Index Fund
| 13.15 | 13.10 to 13.28 |
iShares S&P Global Timber & Forestry Index Fund
| 80.53 | 80.21 to 80.95 |
iShares S&P India Nifty 50 Index Fund
| 53.13 | 53.12 to 53.45 |
iShares S&P Small-Cap 600 Growth ETF
| 135.09 | 134.76 to 136.09 |
iShares Select Dividend ETF
| 133.52 | 133.44 to 135.55 |
iShares Short Treasury Bond ETF
| 110.15 | 110.14 to 110.15 |
iShares Short-Term Corporate Bond ETF
| 51.75 | 51.74 to 52.05 |
Iterum Therapeutics plc
| 1.22 | 1.16 to 1.32 |
Ituran Location and Control Ltd.
| 26.88 | 26.80 to 27.19 |
IZEA Worldwide, Inc.
| 2.70 | 2.68 to 2.83 |
J & J Snack Foods Corp.
| 165.86 | 164.70 to 167.33 |
Jack Henry & Associates, Inc.
| 183.06 | 180.95 to 183.55 |
Jaguar Health, Inc.
| 1.06 | 1.05 to 1.07 |
James River Group Holdings, Ltd.
| 6.23 | 6.21 to 6.34 |
Janus Henderson Small Cap Growth Alpha ETF
| 64.78 | 64.66 to 64.97 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 72.51 | 72.25 to 72.84 |
Jazz Pharmaceuticals plc
| 110.45 | 109.89 to 111.23 |
JetBlue Airways Corporation
| 5.77 | 5.71 to 5.94 |
John B. Sanfilippo & Son, Inc.
| 85.31 | 82.12 to 86.41 |
Johnson Outdoors Inc.
| 32.08 | 31.61 to 32.16 |
KalVista Pharmaceuticals, Inc.
| 10.61 | 10.22 to 10.72 |
Kandi Technologies Group, Inc.
| 1.32 | 1.25 to 1.33 |
Kearny Financial
| 7.04 | 6.96 to 7.12 |
Kentucky First Federal Bancorp
| 2.67 | 2.65 to 2.74 |
Kiniksa Pharmaceuticals, Ltd.
| 22.48 | 22.26 to 23.37 |
Kinsale Capital Group, Inc.
| 426.03 | 424.52 to 437.24 |
Kirkland's, Inc.
| 1.59 | 1.58 to 1.66 |
KLA-Tencor Corporation
| 669.38 | 663.44 to 678.65 |
KLX Energy Services Holdings, Inc.
| 4.25 | 4.20 to 4.60 |
Kornit Digital Ltd.
| 23.03 | 22.49 to 23.32 |
Koss Corporation
| 7.04 | 6.83 to 7.29 |
Kratos Defense & Security Solutions, Inc.
| 22.87 | 22.74 to 23.21 |
Kura Oncology, Inc.
| 16.88 | 16.62 to 17.23 |
KVH Industries, Inc.
| 4.60 | 4.55 to 4.64 |
L.B. Foster Company
| 19.04 | 18.76 to 19.43 |
Lakeland Financial Corporation
| 65.05 | 64.75 to 66.30 |
Lakeland Industries, Inc.
| 19.27 | 18.39 to 19.49 |
Lam Research Corporation
| 74.80 | 74.06 to 75.47 |
Lamar Advertising Company
| 131.25 | 130.98 to 132.81 |
Lands' End, Inc.
| 16.09 | 15.85 to 16.21 |
Landstar System, Inc.
| 177.20 | 175.32 to 178.25 |
Lantheus Holdings, Inc.
| 107.98 | 107.76 to 110.64 |
Lantronix, Inc.
| 3.96 | 3.92 to 4.01 |
Lattice Semiconductor Corporation
| 52.27 | 50.89 to 52.57 |
Legacy Housing Corporation
| 25.67 | 25.11 to 25.76 |
Legg Mason Global Infrastructure ETF
| 24.59 | 24.59 to 24.59 |
Legg Mason Low Volatility High Dividend ETF
| 39.62 | 39.62 to 40.08 |
Legg Mason Small-Cap Quality Value ETF
| 41.39 | 41.39 to 41.63 |
LendingTree, Inc.
| 45.15 | 44.75 to 59.31 |
Lexicon Pharmaceuticals, Inc.
| 1.22 | 1.16 to 1.38 |
LGI Homes, Inc.
| 102.52 | 102.06 to 105.42 |
Liberty Global plc
| 20.51 | 19.93 to 20.88 |
Liberty Global plc
| 21.30 | 20.76 to 21.65 |
Liberty Media Corporation
| 42.67 | 42.16 to 42.87 |
Lifetime Brands, Inc.
| 5.71 | 5.65 to 5.89 |
Lifeway Foods, Inc.
| 26.07 | 25.74 to 26.79 |
Lightbridge Corporation
| 7.24 | 7.00 to 11.12 |
LightPath Technologies, Inc.
| 1.57 | 1.55 to 1.59 |
Limbach Holdings, Inc.
| 76.34 | 75.85 to 78.94 |
Limoneira Co
| 25.54 | 25.39 to 26.02 |
Lindblad Expeditions Holdings Inc.
| 9.40 | 9.28 to 9.53 |
Liquidia Technologies, Inc.
| 10.98 | 10.81 to 11.08 |
Liquidity Services, Inc.
| 21.59 | 21.53 to 21.83 |
Littelfuse, Inc.
| 249.44 | 245.37 to 250.94 |
LivaNova PLC
| 51.13 | 50.22 to 51.90 |
Live Oak Bancshares, Inc.
| 41.06 | 40.13 to 41.25 |
LKQ Corporation
| 36.90 | 36.85 to 37.25 |
LM Funding America, Inc.
| 2.75 | 2.70 to 2.97 |
Logitech International S.A.
| 83.45 | 82.53 to 83.49 |
Loncar Cancer Immunotherapy ETF
| 14.74 | 14.67 to 14.78 |
Loop Industries, Inc.
| 1.31 | 1.30 to 1.35 |
Lumentum Holdings Inc.
| 65.35 | 62.38 to 65.69 |
Luna Innovations Incorporated
| 1.66 | 1.54 to 1.70 |
Luokung Technology Corp
| 1.83 | 1.77 to 1.87 |
MACOM Technology Solutions Holdings, Inc.
| 112.65 | 112.44 to 115.57 |
Magal Security Systems Ltd.
| 48.02 | 47.92 to 48.43 |
Magic Software Enterprises Ltd.
| 11.17 | 11.09 to 11.36 |
Magyar Bancorp, Inc.
| 12.22 | 12.15 to 12.39 |
Maiden Holdings, Ltd.
| 1.56 | 1.54 to 1.58 |
Mammoth Energy Services, Inc.
| 3.68 | 3.67 to 4.23 |
Manhattan Associates, Inc.
| 264.35 | 263.44 to 266.45 |
Manhattan Bridge Capital, Inc
| 5.29 | 5.27 to 5.42 |
Mannatech, Incorporated
| 7.82 | 7.82 to 7.82 |
Marathon Patent Group, Inc.
| 16.11 | 16.10 to 17.37 |
Marin Software Incorporated
| 2.08 | 2.02 to 2.10 |
Marine Petroleum Trust
| 3.96 | 3.91 to 4.11 |
Marinus Pharmaceuticals, Inc.
| 0.33 | 0.30 to 0.33 |
Marker Therapeutics, Inc.
| 3.66 | 3.60 to 4.11 |
MarketAxess Holdings, Inc.
| 287.40 | 285.38 to 291.07 |
Marriott International
| 260.57 | 258.43 to 263.39 |
Martin Midstream Partners L.P.
| 3.98 | 3.96 to 3.98 |
Match Group, Inc.
| 35.69 | 35.58 to 36.36 |
Matrix Service Company
| 11.24 | 11.19 to 11.43 |
MDJM LTD
| 0.22 | 0.20 to 0.26 |
MediciNova, Inc.
| 1.66 | 1.63 to 1.85 |
Medpace Holdings, Inc.
| 319.56 | 315.00 to 322.30 |
MeiraGTx Holdings plc
| 5.81 | 5.53 to 5.85 |
Melco Resorts & Entertainment Limited
| 6.72 | 6.68 to 6.89 |
Mercantil Bank Holding Corporation
| 20.94 | 20.88 to 21.57 |
Mercantile Bank Corporation
| 43.21 | 42.78 to 44.31 |
Mercer International Inc.
| 6.44 | 6.25 to 6.75 |
Merchants Bancorp
| 36.32 | 36.18 to 37.63 |
Mercury Systems Inc
| 33.18 | 32.64 to 33.63 |
Mereo BioPharma Group plc
| 4.28 | 4.20 to 4.32 |
Mersana Therapeutics, Inc.
| 1.82 | 1.80 to 1.90 |
Merus N.V.
| 50.30 | 49.27 to 50.64 |
Mesa Laboratories, Inc.
| 118.00 | 113.65 to 118.26 |
Mesoblast Limited
| 8.48 | 7.09 to 8.61 |
Meta Financial Group, Inc.
| 71.28 | 70.35 to 71.70 |
Methanex Corporation
| 39.09 | 38.87 to 39.82 |
MGE Energy Inc.
| 88.55 | 88.38 to 91.47 |
MGP Ingredients, Inc.
| 45.52 | 45.48 to 49.90 |
Microbot Medical Inc.
| 0.95 | 0.94 to 0.99 |
Microchip Technology Incorporated
| 74.81 | 73.41 to 75.27 |
Micron Technology, Inc.
| 99.73 | 99.37 to 100.61 |
Microsoft Corporation
| 410.37 | 407.50 to 415.50 |
MicroStrategy Incorporated
| 229.71 | 225.93 to 255.75 |
Microvision, Inc.
| 1.02 | 1.01 to 1.06 |
Mid Penn Bancorp
| 30.51 | 30.14 to 31.28 |
MidWestOne Financial Group, Inc.
| 28.40 | 28.25 to 29.33 |
Millicom International Cellular S.A.
| 26.81 | 26.78 to 27.61 |
MIND C.T.I. Ltd.
| 1.96 | 1.96 to 1.98 |
Mitcham Industries, Inc.
| 3.57 | 3.54 to 3.61 |
Mitek Systems, Inc.
| 8.63 | 8.59 to 8.69 |
MKS Instruments, Inc.
| 100.60 | 100.10 to 102.12 |
Mogo Finance Technology Inc.
| 0.95 | 0.94 to 0.98 |
Molecular Templates, Inc.
| 0.46 | 0.45 to 0.46 |
Moleculin Biotech, Inc.
| 2.45 | 2.40 to 2.65 |
Mondelez International, Inc.
| 68.51 | 68.22 to 68.97 |
Monolithic Power Systems, Inc.
| 759.37 | 755.74 to 788.73 |
Monroe Capital Corporation
| 7.92 | 7.85 to 7.97 |
Monster Beverage Corporation
| 52.30 | 52.08 to 53.07 |
Morningstar, Inc.
| 328.41 | 326.69 to 330.00 |
Motorcar Parts of America, Inc.
| 5.22 | 5.22 to 5.42 |
Mr. Cooper Group Inc.
| 88.08 | 87.70 to 89.29 |
Mustang Bio, Inc.
| 0.27 | 0.26 to 0.29 |
MVB Financial Corp.
| 19.10 | 19.01 to 19.26 |
My Size, Inc.
| 1.48 | 1.48 to 1.56 |
Myriad Genetics, Inc.
| 17.99 | 16.86 to 20.06 |
Nano Dimension Ltd.
| 2.18 | 2.17 to 2.26 |
NanoVibronix, Inc.
| 0.52 | 0.49 to 0.53 |
NAPCO Security Technologies, Inc.
| 38.59 | 38.51 to 39.30 |
Nasdaq, Inc.
| 74.32 | 73.89 to 74.91 |
National Bankshares, Inc.
| 29.27 | 28.58 to 29.45 |
National Research Corporation
| 18.16 | 17.72 to 18.45 |
Navient Corporation
| 19.78 | 19.76 to 20.14 |
Navient Corporation
| 13.99 | 13.96 to 14.43 |
NBT Bancorp Inc.
| 44.56 | 44.27 to 44.97 |
Nektar Therapeutics
| 1.23 | 1.21 to 1.27 |
Neonode Inc.
| 7.36 | 7.29 to 7.60 |
NetApp, Inc.
| 116.10 | 115.56 to 117.66 |
NetEase, Inc.
| 79.12 | 79.10 to 80.34 |
NetScout Systems, Inc.
| 20.46 | 20.37 to 21.21 |
NetSol Technologies Inc.
| 3.03 | 2.85 to 3.03 |
NeuroMetrix, Inc.
| 4.00 | 3.92 to 4.73 |
Neurotrope, Inc.
| 1.85 | 1.84 to 1.89 |
New Fortress Energy LLC
| 8.00 | 7.82 to 8.54 |
New York Mortgage Trust, Inc.
| 22.98 | 22.93 to 23.09 |
Newmark Group, Inc.
| 14.63 | 14.55 to 15.22 |
Newtek Business Services Corp.
| 12.95 | 12.84 to 13.30 |
NextDecade Corporation
| 5.39 | 5.29 to 5.91 |
NI Holdings, Inc.
| 15.60 | 15.56 to 15.76 |
NICE Ltd
| 171.91 | 171.23 to 178.75 |
Niu Technologies
| 2.31 | 2.22 to 2.34 |
NMI Holdings Inc
| 36.79 | 36.50 to 38.58 |
NN, Inc.
| 3.17 | 3.14 to 3.25 |
Noodles & Company
| 1.17 | 1.15 to 1.20 |
Nordson Corporation
| 249.03 | 247.92 to 251.59 |
Nortech Systems Incorporated
| 11.96 | 11.01 to 11.96 |
Northfield Bancorp, Inc.
| 11.68 | 11.61 to 11.97 |
Northrim BanCorp Inc
| 65.03 | 64.90 to 66.25 |
Northwest Bancshares, Inc.
| 13.31 | 13.25 to 13.47 |
Nova Lifestyle, Inc
| 1.05 | 1.00 to 1.09 |
Nova Measuring Instruments Ltd.
| 184.99 | 184.32 to 187.99 |
Novanta Inc.
| 174.22 | 170.57 to 174.92 |
Novavax, Inc.
| 9.35 | 9.29 to 9.87 |
NovoCure Limited
| 16.18 | 15.10 to 16.24 |
NuCana plc
| 1.54 | 1.53 to 1.71 |
Nutanix, Inc.
| 62.55 | 62.15 to 63.23 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 25.19 | 25.11 to 25.32 |
NVE Corporation
| 75.92 | 74.65 to 76.18 |
NVIDIA Corporation
| 135.40 | 134.57 to 137.31 |
NXP Semiconductors N.V.
| 238.59 | 234.10 to 240.17 |
Oaktree Specialty Lending Corporation
| 15.96 | 15.84 to 16.24 |
OceanFirst Financial Corp.
| 18.20 | 18.07 to 18.53 |
Ocular Therapeutix, Inc.
| 10.39 | 10.33 to 10.75 |
Odyssey Marine Exploration, Inc.
| 0.51 | 0.51 to 0.52 |
Office Properties Income Trust
| 1.50 | 1.50 to 1.59 |
OFS Capital Corporation
| 8.07 | 8.05 to 8.31 |
OFS Credit Company, Inc.
| 7.01 | 6.99 to 7.14 |
Ohio Valley Banc Corp.
| 23.56 | 23.11 to 23.56 |
Old National Bancorp
| 19.12 | 19.09 to 19.64 |
Old Point Financial Corporation
| 19.63 | 19.48 to 20.27 |
Old Second Bancorp, Inc.
| 16.40 | 16.27 to 16.75 |
Olympic Steel, Inc.
| 34.57 | 32.23 to 36.51 |
Omeros Corporation
| 4.08 | 4.04 to 4.17 |
Oncolytics Biotech Inc.
| 1.18 | 1.13 to 1.19 |
One Stop Systems, Inc.
| 2.31 | 2.27 to 2.44 |
Open Text Corporation
| 28.98 | 28.68 to 29.97 |
OptimizeRx Corporation
| 5.15 | 5.13 to 5.26 |
OptiNose, Inc.
| 0.68 | 0.65 to 0.72 |
Oramed Pharmaceuticals Inc.
| 2.32 | 2.32 to 2.39 |
O'Reilly Automotive, Inc.
| 1146.59 | 1143.29 to 1162.98 |
Organogenesis Holdings Inc.
| 2.78 | 2.77 to 2.84 |
Origin Agritech Limited
| 2.57 | 2.52 to 2.69 |
OSI Systems, Inc.
| 132.16 | 131.60 to 135.26 |
Otter Tail Corporation
| 78.09 | 77.95 to 79.19 |
Ovid Therapeutics Inc.
| 1.14 | 1.10 to 1.19 |
P.A.M. Transportation Services, Inc.
| 15.59 | 15.34 to 15.72 |
PACCAR Inc.
| 103.35 | 102.94 to 104.66 |
Pacific Premier Bancorp Inc
| 25.49 | 25.36 to 25.86 |
Pacira Pharmaceuticals, Inc.
| 16.57 | 16.40 to 17.07 |
Pan American Silver Corp.
| 22.99 | 22.93 to 23.82 |
Pangaea Logistics Solutions Ltd.
| 6.18 | 6.17 to 6.43 |
Park-Ohio Holdings Corp.
| 28.24 | 27.96 to 29.25 |
Pathfinder Bancorp, Inc.
| 17.25 | 16.12 to 17.72 |
Patrick Industries, Inc.
| 115.77 | 114.98 to 127.97 |
Patriot National Bancorp Inc.
| 1.58 | 1.51 to 1.62 |
Patterson Companies, Inc.
| 20.85 | 20.75 to 21.43 |
Patterson-UTI Energy, Inc.
| 7.42 | 7.38 to 7.81 |
PAVmed Inc.
| 1.03 | 1.03 to 1.08 |
Paychex, Inc.
| 139.09 | 138.02 to 140.14 |
PayPal Holdings, Inc.
| 77.25 | 76.46 to 78.31 |
PC Connection, Inc.
| 64.88 | 63.45 to 65.07 |
PDF Solutions, Inc.
| 28.76 | 28.37 to 29.01 |
PDL Community Bancorp
| 11.42 | 11.33 to 11.51 |
PennantPark Floating Rate Capital Ltd.
| 11.10 | 11.05 to 11.29 |
PennantPark Investment Corporation
| 6.86 | 6.86 to 6.97 |
Peoples Bancorp Inc.
| 30.83 | 30.64 to 31.22 |
Peoples Financial Services Corp.
| 47.13 | 46.90 to 47.47 |
Pepsico, Inc.
| 165.59 | 165.21 to 166.25 |
Perma-Pipe International Holdings, Inc.
| 12.78 | 12.71 to 13.09 |
Phibro Animal Health Corporation
| 23.18 | 23.03 to 23.47 |
Photronics, Inc.
| 23.18 | 22.95 to 23.42 |
Phunware, Inc.
| 6.74 | 6.45 to 7.33 |
Pinduoduo Inc.
| 120.56 | 119.72 to 121.80 |
Pioneer Power Solutions, Inc.
| 6.09 | 5.93 to 6.50 |
Pixelworks, Inc.
| 0.70 | 0.68 to 0.70 |
Playa Hotels & Resorts N.V.
| 8.55 | 8.50 to 8.62 |
Plug Power, Inc.
| 2.09 | 1.97 to 2.19 |
Plumas Bancorp
| 41.15 | 41.09 to 42.18 |
Polar Power, Inc.
| 0.43 | 0.43 to 0.44 |
Pool Corporation
| 363.06 | 362.39 to 368.86 |
Popular, Inc.
| 89.48 | 89.35 to 90.27 |
Popular, Inc.
| 25.67 | 25.67 to 25.69 |
Potbelly Corporation
| 7.51 | 7.43 to 7.57 |
PotlatchDeltic Corporation
| 41.81 | 41.61 to 42.42 |
Power Integrations, Inc.
| 62.83 | 60.66 to 62.97 |
Precipio, Inc.
| 6.30 | 6.30 to 6.41 |
Preferred Bank
| 83.82 | 83.27 to 85.12 |
PriceSmart, Inc.
| 85.45 | 83.93 to 85.90 |
PrimeEnergy Resources Corporation
| 163.19 | 163.19 to 165.18 |
Primo Water Corporation
| 26.53 | 26.15 to 26.64 |
Principal Financial Group Inc
| 82.18 | 82.14 to 83.39 |
Principal Price Setters Index ETF
| 70.03 | 70.03 to 70.03 |
Principal Shareholder Yield Index ETF
| 48.87 | 48.87 to 49.15 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 56.75 | 56.75 to 57.18 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 51.04 | 50.92 to 51.36 |
Priority Technology Holdings, Inc.
| 5.34 | 5.21 to 5.53 |
Professional Diversity Network, Inc.
| 0.85 | 0.84 to 0.87 |
Progress Software Corporation
| 64.35 | 63.92 to 64.74 |
ProLung, Inc.
| 6.27 | 6.26 to 6.73 |
ProPhase Labs, Inc.
| 2.14 | 2.12 to 2.28 |
ProShares Equities for Rising Rates ETF
| 57.71 | 57.71 to 58.21 |
ProShares Ultra Nasdaq Biotechnology
| 61.67 | 60.38 to 61.67 |
ProShares UltraPro QQQ
| 70.93 | 69.97 to 72.36 |
ProShares UltraPro Short NASDAQ Biotechnology
| 20.47 | 20.21 to 21.46 |
Prospect Capital Corporation
| 5.13 | 5.11 to 5.22 |
Protagonist Therapeutics, Inc.
| 46.76 | 45.99 to 47.02 |
Prothena Corporation plc
| 16.65 | 16.31 to 17.36 |
Provident Bancorp, Inc.
| 10.43 | 10.37 to 10.49 |
PTC Inc.
| 185.03 | 182.36 to 187.49 |
Pulse Biosciences, Inc
| 14.56 | 14.06 to 17.49 |
Pure Cycle Corporation
| 10.69 | 10.45 to 10.69 |
Pyxis Tankers Inc.
| 4.36 | 4.24 to 4.43 |
QCR Holdings, Inc.
| 78.37 | 78.19 to 80.39 |
Qorvo, Inc.
| 71.86 | 71.25 to 73.08 |
QUALCOMM Incorporated
| 165.27 | 162.77 to 166.08 |
Qualys, Inc.
| 120.34 | 119.17 to 121.55 |
Quest Resource Holding Corporation
| 7.87 | 7.80 to 8.01 |
QuickLogic Corporation
| 7.53 | 7.39 to 7.60 |
Quidel Corporation
| 39.10 | 38.45 to 39.66 |
Qurate Retail, Inc.
| 3.49 | 3.49 to 3.49 |
Radius Health, Inc.
| 16.40 | 15.60 to 16.47 |
RadNet, Inc.
| 66.54 | 65.23 to 67.03 |
Radware Ltd.
| 21.69 | 21.25 to 22.87 |
Ramaco Resources, Inc.
| 10.10 | 10.01 to 10.37 |
Rand Capital Corporation
| 16.23 | 16.19 to 16.23 |
RBB Bancorp
| 22.10 | 21.90 to 22.51 |
RCI Hospitality Holdings, Inc.
| 43.14 | 43.03 to 43.99 |
Reality Shares Nasdaq NextGen Economy ETF
| 24.68 | 24.50 to 25.15 |
Recon Technology, Ltd.
| 2.45 | 2.17 to 2.57 |
Red Robin Gourmet Burgers, Inc.
| 5.93 | 5.66 to 6.06 |
Red Rock Resorts, Inc.
| 51.99 | 51.35 to 52.31 |
Redhill Biopharma Ltd.
| 8.17 | 8.05 to 8.30 |
Regency Centers Corporation
| 71.42 | 71.35 to 72.73 |
Regeneron Pharmaceuticals, Inc.
| 843.60 | 837.88 to 862.00 |
REGENXBIO Inc.
| 8.79 | 8.54 to 8.88 |
Regulus Therapeutics Inc.
| 1.49 | 1.46 to 1.52 |
Renasant Corporation
| 33.73 | 33.62 to 34.43 |
Repligen Corporation
| 138.61 | 134.27 to 138.79 |
Republic Bancorp, Inc.
| 67.49 | 66.65 to 67.72 |
Retail Opportunity Investments Corp.
| 15.59 | 15.51 to 15.72 |
RF Industries, Ltd.
| 4.04 | 4.00 to 4.08 |
RGC Resources Inc.
| 20.34 | 20.31 to 20.78 |
Rhythm Pharmaceuticals, Inc.
| 49.01 | 47.88 to 50.09 |
Rigel Pharmaceuticals, Inc.
| 14.20 | 13.64 to 14.23 |
Riot Blockchain, Inc
| 9.44 | 9.25 to 9.97 |
Rocket Pharmaceuticals, Inc.
| 16.98 | 16.65 to 17.05 |
Rocky Brands, Inc.
| 20.47 | 19.80 to 21.35 |
Rocky Mountain Chocolate Factory, Inc.
| 2.60 | 2.56 to 2.70 |
Roku, Inc.
| 65.70 | 63.00 to 66.00 |
Ross Stores, Inc.
| 140.06 | 139.14 to 141.10 |
Royal Gold, Inc.
| 145.45 | 144.80 to 147.91 |
S&T Bancorp, Inc.
| 37.84 | 37.72 to 38.49 |
S&W Seed Company
| 2.27 | 2.23 to 2.56 |
Sabra Health Care REIT, Inc.
| 18.64 | 18.46 to 19.78 |
Sabre Corporation
| 3.18 | 3.14 to 3.37 |
Safety Insurance Group, Inc.
| 78.13 | 77.81 to 78.90 |
Saga Communications, Inc.
| 13.90 | 13.90 to 14.15 |
Sage Therapeutics, Inc.
| 6.05 | 5.84 to 6.16 |
Sanofi
| 53.27 | 53.10 to 53.77 |
Sapiens International Corporation N.V.
| 37.01 | 36.51 to 37.11 |
Sarepta Therapeutics, Inc.
| 123.29 | 122.68 to 126.51 |
SB Financial Group, Inc.
| 19.53 | 18.88 to 19.53 |
SBA Communications Corporation
| 225.59 | 225.21 to 231.37 |
ScanSource, Inc.
| 43.48 | 42.67 to 43.58 |
Scholar Rock Holding Corporation
| 28.42 | 27.69 to 28.93 |
Scholastic Corporation
| 24.64 | 24.47 to 24.90 |
scPharmaceuticals Inc.
| 4.07 | 4.05 to 4.27 |
SCWorx Corp.
| 1.11 | 1.11 to 1.17 |
SCYNEXIS, Inc.
| 1.34 | 1.33 to 1.38 |
Seacoast Banking Corporation of Florida
| 26.81 | 26.64 to 27.06 |
Seagate Technology PLC
| 99.11 | 98.66 to 100.98 |
Seanergy Maritime Holdings Corp
| 9.32 | 9.11 to 9.51 |
Selective Insurance Group, Inc.
| 92.41 | 90.49 to 92.75 |
SemiLEDS Corporation
| 1.10 | 1.10 to 1.14 |
Semtech Corporation
| 44.54 | 44.33 to 45.82 |
SenesTech, Inc.
| 2.59 | 2.59 to 2.86 |
Sensus Healthcare, Inc.
| 6.57 | 6.37 to 6.73 |
ServisFirst Bancshares, Inc.
| 84.31 | 83.14 to 85.23 |
SG Blocks, Inc.
| 0.82 | 0.77 to 0.96 |
Shenandoah Telecommunications Co
| 14.29 | 13.95 to 14.62 |
ShiftPixy, Inc.
| 6.53 | 5.60 to 7.61 |
Shoe Carnival, Inc.
| 34.15 | 33.93 to 34.93 |
Shore Bancshares Inc
| 14.45 | 14.38 to 14.74 |
ShotSpotter, Inc.
| 9.92 | 9.70 to 10.63 |
Siebert Financial Corp.
| 2.48 | 2.35 to 2.63 |
Sierra Bancorp
| 28.26 | 28.01 to 28.79 |
Sify Technologies Limited
| 3.13 | 3.01 to 3.28 |
SigmaTron International, Inc.
| 2.70 | 2.65 to 2.79 |
Silicon Laboratories, Inc.
| 106.23 | 104.53 to 107.87 |
Silicon Motion Technology Corporation
| 52.78 | 52.15 to 54.06 |
Silvercrest Asset Management Group Inc.
| 16.41 | 16.16 to 17.54 |
Simulations Plus, Inc.
| 27.78 | 27.24 to 27.98 |
SiNtx Technologies, Inc.
| 3.12 | 3.05 to 3.13 |
Skyworks Solutions, Inc.
| 88.91 | 87.79 to 89.34 |
Sleep Number Corporation
| 12.71 | 12.50 to 14.21 |
SLM Corporation
| 21.70 | 21.66 to 22.21 |
SLM Corporation
| 73.90 | 73.81 to 74.09 |
Smart Sand, Inc.
| 2.03 | 2.00 to 2.10 |
Smith Micro Software, Inc.
| 0.81 | 0.79 to 0.82 |
Socket Mobile, Inc.
| 1.12 | 1.08 to 1.14 |
Sohu.com Limited
| 14.03 | 13.91 to 14.16 |
Solar Capital Ltd.
| 15.28 | 15.25 to 15.49 |
Solar Senior Capital Ltd.
| 13.99 | 13.72 to 14.24 |
Sol-Gel Technologies Ltd.
| 0.51 | 0.45 to 0.52 |
Solid Biosciences Inc.
| 5.75 | 5.56 to 5.79 |
Sonoma Pharmaceuticals, Inc.
| 2.79 | 2.69 to 2.85 |
Sonos, Inc.
| 12.80 | 12.42 to 12.90 |
Sotherly Hotels Inc.
| 18.30 | 18.30 to 18.30 |
South State Corporation
| 97.42 | 96.93 to 98.98 |
Southern Missouri Bancorp, Inc.
| 58.68 | 58.33 to 59.52 |
Southside Bancshares, Inc.
| 32.27 | 32.00 to 32.89 |
SPAR Group, Inc.
| 2.40 | 2.40 to 2.44 |
SpartanNash Company
| 21.25 | 21.04 to 21.40 |
Spero Therapeutics, Inc.
| 1.18 | 1.13 to 1.21 |
Sphere 3D Corp.
| 1.02 | 1.02 to 1.10 |
SPI Energy Co., Ltd.
| 0.40 | 0.39 to 0.43 |
Sportsman's Warehouse Holdings, Inc.
| 2.60 | 2.55 to 2.66 |
Sprott Focus Trust, Inc.
| 7.74 | 7.74 to 7.82 |
SPS Commerce, Inc.
| 166.47 | 164.75 to 167.97 |
SS&C Technologies Holdings, Inc.
| 70.40 | 69.95 to 70.79 |
SSR Mining Inc.
| 6.14 | 6.12 to 6.26 |
STAAR Surgical Company
| 28.56 | 28.36 to 30.20 |
Staffing 360 Solutions, Inc.
| 1.70 | 1.65 to 1.77 |
Star Bulk Carriers Corp.
| 19.04 | 18.98 to 19.18 |
StealthGas, Inc.
| 5.67 | 5.66 to 5.80 |
Stein Mart, Inc.
| 1.71 | 1.67 to 1.77 |
Sterling Bancorp, Inc.
| 4.70 | 4.67 to 4.71 |
Sterling Construction Company Inc
| 153.66 | 153.00 to 157.63 |
Steven Madden, Ltd.
| 44.75 | 44.69 to 45.44 |
Stock Yards Bancorp, Inc.
| 64.51 | 64.18 to 65.44 |
StoneCo Ltd.
| 11.08 | 11.01 to 11.41 |
Strata Skin Sciences, Inc.
| 2.94 | 2.82 to 3.02 |
Stratasys, Ltd.
| 7.33 | 7.23 to 7.51 |
Strategic Education, Inc.
| 86.63 | 85.47 to 87.64 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 21.46 | 21.44 to 21.66 |
Strattec Security Corporation
| 36.52 | 36.40 to 37.68 |
Stratus Properties Inc.
| 22.10 | 22.10 to 22.38 |
Summit State Bank
| 6.79 | 6.70 to 7.11 |
Summit Therapeutics plc
| 18.99 | 18.61 to 19.77 |
SuperCom, Ltd.
| 3.17 | 3.17 to 3.33 |
Superior Group of Companies, Inc.
| 15.02 | 14.74 to 15.14 |
Supernus Pharmaceuticals, Inc.
| 33.97 | 33.80 to 34.55 |
Surgery Partners, Inc.
| 28.75 | 28.65 to 29.48 |
Surmodics, Inc.
| 37.63 | 37.52 to 37.87 |
Synaptics Incorporated
| 70.22 | 69.16 to 70.77 |
Synchronoss Technologies, Inc.
| 10.89 | 10.70 to 11.13 |
Syndax Pharmaceuticals, Inc.
| 18.98 | 18.70 to 19.31 |
Synthesis Energy Systems, Inc.
| 0.45 | 0.43 to 0.49 |
Sypris Solutions, Inc.
| 1.36 | 1.33 to 1.41 |
T. Rowe Price Group, Inc.
| 112.06 | 108.62 to 113.20 |
T2 Biosystems, Inc.
| 0.85 | 0.82 to 0.89 |
Taitron Components Incorporated
| 2.82 | 2.80 to 2.87 |
Tandem Diabetes Care, Inc.
| 31.91 | 31.10 to 32.13 |
Tandy Leather Factory, Inc.
| 4.20 | 4.15 to 4.35 |
Tantech Holdings Ltd.
| 0.14 | 0.14 to 0.15 |
Taoping Inc.
| 0.42 | 0.40 to 0.45 |
TAT Technologies Ltd.
| 18.41 | 18.19 to 18.67 |
TCG BDC, Inc.
| 16.71 | 16.62 to 17.27 |
TD Ameritrade Holding Corporation
| 1.28 | 1.26 to 1.30 |
TechTarget, Inc.
| 28.35 | 27.96 to 29.20 |
Tecnoglass Inc.
| 68.50 | 67.67 to 69.02 |
Tenable Holdings, Inc.
| 38.78 | 38.72 to 40.28 |
Teradyne, Inc.
| 106.49 | 106.11 to 107.84 |
Territorial Bancorp Inc.
| 10.30 | 10.15 to 10.32 |
Tetra Tech, Inc.
| 48.92 | 48.81 to 49.44 |
Texas Capital Bancshares, Inc.
| 76.80 | 76.52 to 77.82 |
The Andersons, Inc.
| 45.20 | 44.91 to 46.18 |
The Bancorp, Inc.
| 49.65 | 49.32 to 51.21 |
The Bank of Princeton
| 35.85 | 35.25 to 35.90 |
The Carlyle Group L.P.
| 49.92 | 49.89 to 51.19 |
The Chefs' Warehouse, Inc.
| 39.94 | 39.40 to 40.74 |
The First Bancshares, Inc.
| 33.15 | 33.07 to 33.81 |
The First of Long Island Corporation
| 12.52 | 12.48 to 12.75 |
The Goodyear Tire & Rubber Company
| 8.22 | 8.05 to 8.27 |
The Hackett Group, Inc.
| 24.22 | 24.06 to 24.60 |
The Joint Corp.
| 11.08 | 10.95 to 11.21 |
The Kraft Heinz Company
| 33.49 | 33.32 to 33.62 |
The Lovesac Company
| 29.09 | 28.68 to 29.75 |
The Middleby Corporation
| 130.16 | 128.71 to 131.74 |
The ONE Group Hospitality, Inc.
| 3.41 | 3.38 to 3.48 |
The RMR Group Inc.
| 23.59 | 23.30 to 24.16 |
The Trade Desk, Inc.
| 119.19 | 118.88 to 120.81 |
The York Water Company
| 35.28 | 35.20 to 35.69 |
The9 Limited
| 8.24 | 8.08 to 8.52 |
TherapeuticsMD, Inc.
| 1.55 | 1.52 to 1.55 |
Theravance Biopharma, Inc.
| 8.28 | 8.22 to 8.46 |
Tilray, Inc.
| 1.64 | 1.63 to 1.69 |
Titan Machinery Inc.
| 13.72 | 13.71 to 14.27 |
Titan Pharmaceuticals, Inc.
| 4.00 | 3.78 to 4.00 |
Tiziana Life Sciences plc
| 0.94 | 0.93 to 0.98 |
T-Mobile US, Inc.
| 223.28 | 222.60 to 224.58 |
Tonix Pharmaceuticals Holding Corp.
| 0.14 | 0.14 to 0.15 |
TORM plc
| 25.75 | 25.71 to 26.42 |
Tower Semiconductor Ltd.
| 41.94 | 41.59 to 42.64 |
Towne Bank
| 32.39 | 32.26 to 32.87 |
TPI Composites, Inc.
| 3.45 | 3.36 to 3.51 |
Tractor Supply Company
| 266.57 | 266.41 to 271.11 |
TransAct Technologies Incorporated
| 4.24 | 4.12 to 4.31 |
Transcat, Inc.
| 95.41 | 94.29 to 96.05 |
TriCo Bancshares
| 42.93 | 42.56 to 43.41 |
TriMas Corporation
| 27.06 | 26.86 to 27.33 |
Trinity Biotech plc
| 1.69 | 1.67 to 1.76 |
TrustCo Bank Corp NY
| 32.86 | 32.76 to 33.34 |
Trustmark Corporation
| 34.21 | 34.13 to 35.23 |
TTEC Holdings, Inc.
| 5.19 | 5.09 to 5.29 |
TuanChe Limited
| 0.86 | 0.81 to 0.90 |
Tucows Inc.
| 18.09 | 17.94 to 18.86 |
Tuniu Corporation
| 1.12 | 1.09 to 1.13 |
Turtle Beach Corporation
| 15.51 | 15.08 to 16.19 |
Twenty-First Century Fox, Inc.
| 41.88 | 41.78 to 42.20 |
Twist Bioscience Corporation
| 41.57 | 40.47 to 42.00 |
U.S. Energy Corp.
| 1.32 | 1.31 to 1.39 |
U.S. Gold Corp.
| 6.12 | 6.04 to 6.27 |
UFP Technologies, Inc.
| 272.66 | 267.00 to 273.51 |
Ultra Clean Holdings, Inc.
| 34.33 | 33.50 to 34.44 |
Ultragenyx Pharmaceutical Inc.
| 50.99 | 50.83 to 51.84 |
Ultralife Corporation
| 8.55 | 8.43 to 8.83 |
Union Bankshares, Inc.
| 28.20 | 28.20 to 29.04 |
uniQure N.V.
| 5.86 | 5.66 to 5.98 |
United Fire Group, Inc
| 19.49 | 19.46 to 19.83 |
United Natural Foods, Inc.
| 20.58 | 19.99 to 20.64 |
United Security Bancshares
| 8.76 | 8.74 to 8.94 |
United-Guardian, Inc.
| 12.81 | 12.78 to 13.20 |
Uniti Group Inc.
| 5.28 | 5.11 to 5.42 |
Unity Bancorp, Inc.
| 38.58 | 38.23 to 38.80 |
Unity Biotechnology, Inc.
| 1.31 | 1.30 to 1.38 |
Universal Display Corporation
| 180.25 | 179.31 to 184.76 |
Universal Forest Products, Inc.
| 123.08 | 122.33 to 124.25 |
Univest Financial Corporation
| 27.81 | 27.61 to 28.70 |
Upland Software, Inc.
| 2.13 | 2.12 to 2.20 |
Urban One, Inc.
| 1.32 | 1.32 to 1.37 |
Urban Outfitters, Inc.
| 35.69 | 35.66 to 36.54 |
UroGen Pharma Ltd.
| 12.20 | 12.07 to 12.66 |
Utah Medical Products, Inc.
| 64.09 | 63.58 to 64.09 |
UTStarcom Holdings Corp
| 2.84 | 2.78 to 2.84 |
Uxin Limited
| 3.96 | 3.71 to 4.15 |
Vaccinex, Inc.
| 2.95 | 2.74 to 2.96 |
Valley National Bancorp
| 24.91 | 24.60 to 25.15 |
Valley National Bancorp
| 24.49 | 24.45 to 24.77 |
Value Line, Inc.
| 48.18 | 47.95 to 49.18 |
Vanda Pharmaceuticals Inc.
| 4.66 | 4.62 to 4.71 |
VanEck Vectors Biotech ETF
| 170.81 | 170.03 to 171.03 |
VanEck Vectors Pharmaceutical ETF
| 91.39 | 91.36 to 91.98 |
Vanguard Emerging Markets Government Bond ETF
| 63.85 | 63.84 to 64.36 |
Vanguard Global ex-U.S. Real Estate ETF
| 43.67 | 43.64 to 44.07 |
Vanguard Intermediate-Term Corporate Bond ETF
| 80.74 | 80.71 to 81.38 |
Vanguard Intermediate-Term Treasury ETF
| 58.42 | 58.40 to 58.74 |
Vanguard International Dividend Appreciation ETF
| 83.78 | 83.69 to 84.16 |
Vanguard International High Dividend Yield ETF
| 70.94 | 70.83 to 71.32 |
Vanguard Long-Term Corporate Bond ETF
| 76.36 | 76.31 to 77.46 |
Vanguard Long-Treasury ETF
| 57.16 | 57.12 to 58.14 |
Vanguard Mortgage-Backed Securities ETF
| 45.51 | 45.49 to 45.97 |
Vanguard Russell 1000 ETF
| 259.37 | 259.20 to 261.15 |
Vanguard Russell 1000 Growth ETF
| 96.91 | 96.67 to 97.70 |
Vanguard Russell 1000 Value ETF
| 82.44 | 82.37 to 83.17 |
Vanguard Russell 2000 ETF
| 88.58 | 88.34 to 89.38 |
Vanguard Russell 2000 Growth ETF
| 206.76 | 205.96 to 207.34 |
Vanguard Russell 2000 Value ETF
| 144.89 | 144.45 to 146.13 |
Vanguard Russell 3000 ETF
| 253.08 | 252.95 to 254.89 |
Vanguard Short-Term Corporate Bond ETF
| 78.05 | 78.04 to 78.32 |
Vanguard Short-Term Inflation-Protected Securities Index Fund
| 48.72 | 48.72 to 48.86 |
Vanguard Short-Term Treasury ETF
| 58.23 | 58.22 to 58.34 |
Vanguard Total Bond Market ETF
| 72.54 | 72.51 to 73.08 |
Vanguard Total Corporate Bond ETF
| 76.38 | 76.36 to 77.09 |
Vanguard Total International Bond ETF
| 49.69 | 49.69 to 49.87 |
Vanguard Total International Stock ETF
| 61.92 | 61.87 to 62.32 |
Vanguard Total World Bond ETF
| 68.94 | 68.91 to 69.28 |
Varonis Systems, Inc.
| 51.23 | 49.80 to 51.99 |
Vaxart, Inc.
| 0.77 | 0.72 to 0.80 |
Veeco Instruments Inc.
| 28.79 | 28.74 to 29.30 |
Vera Bradley, Inc.
| 5.04 | 5.00 to 5.10 |
Verint Systems Inc.
| 21.46 | 21.31 to 21.70 |
VeriSign, Inc.
| 176.68 | 175.62 to 177.85 |
Veritex Holdings, Inc.
| 27.03 | 26.86 to 27.63 |
Veritone, Inc.
| 3.26 | 3.25 to 3.46 |
Verra Mobility Corporation
| 23.12 | 23.11 to 25.42 |
Verrica Pharmaceuticals Inc.
| 1.53 | 1.41 to 1.56 |
Vertex Pharmaceuticals Incorporated
| 471.12 | 463.14 to 475.73 |
Veru Inc.
| 0.76 | 0.73 to 0.78 |
ViaSat, Inc.
| 9.50 | 9.37 to 9.85 |
Victory Capital Holdings, Inc.
| 60.12 | 59.49 to 60.73 |
VictoryShares Developed Enhanced Volatility Wtd ETF
| 32.04 | 32.04 to 32.04 |
VictoryShares Dividend Accelerator ETF
| 52.02 | 51.99 to 52.39 |
VictoryShares International High Div Volatility Wtd ETF
| 33.02 | 33.02 to 33.02 |
VictoryShares International Volatility Wtd ETF
| 43.63 | 43.63 to 43.63 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 68.96 | 68.96 to 69.46 |
VictoryShares US 500 Volatility Wtd ETF
| 85.07 | 85.07 to 85.79 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 53.75 | 53.75 to 54.06 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 63.75 | 63.75 to 64.63 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 66.66 | 66.64 to 67.46 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 47.84 | 47.84 to 48.05 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 57.99 | 57.90 to 58.74 |
VictoryShares US Small Cap Volatility Wtd ETF
| 72.41 | 72.41 to 72.41 |
Village Farms International, Inc.
| 0.86 | 0.86 to 0.90 |
Village Super Market, Inc.
| 28.71 | 28.41 to 28.79 |
Virco Manufacturing Corporation
| 14.00 | 13.93 to 14.35 |
VirTra, Inc.
| 6.16 | 6.04 to 6.24 |
Virtu Financial, Inc.
| 31.56 | 30.83 to 31.59 |
Virtus Investment Partners, Inc.
| 217.06 | 215.66 to 218.61 |
Visteon Corporation
| 91.19 | 90.45 to 92.82 |
Visterra, Inc.
| 49.36 | 49.02 to 50.63 |
VivoPower International PLC
| 0.82 | 0.78 to 0.84 |
Vodafone Group Plc
| 9.35 | 9.33 to 9.43 |
Voyager Therapeutics, Inc.
| 7.00 | 6.62 to 7.10 |
vTv Therapeutics Inc.
| 14.03 | 14.03 to 14.34 |
Vuzix Corporation
| 1.22 | 1.16 to 1.23 |
Walgreens Boots Alliance, Inc.
| 9.46 | 9.36 to 9.57 |
Washington Federal, Inc.
| 33.57 | 33.54 to 34.33 |
Washington Trust Bancorp, Inc.
| 34.15 | 34.01 to 34.59 |
Waterstone Financial, Inc.
| 14.73 | 14.60 to 14.97 |
WAVE Life Sciences Ltd.
| 13.83 | 13.61 to 14.05 |
Weibo Corporation
| 8.96 | 8.94 to 9.12 |
Westamerica Bancorporation
| 51.50 | 51.25 to 52.00 |
Western Asset Short Duration Income ETF
| 23.97 | 23.97 to 24.02 |
Western Asset Total Return ETF
| 19.81 | 19.79 to 20.00 |
Western Digital Corporation
| 65.88 | 65.60 to 67.11 |
Western New England Bancorp, Inc.
| 8.69 | 8.65 to 8.78 |
Westport Fuel Systems Inc
| 4.12 | 4.04 to 4.17 |
Weyco Group, Inc.
| 33.76 | 33.26 to 33.76 |
Wheeler Real Estate Investment Trust, Inc.
| 8.15 | 7.44 to 8.27 |
Wheeler Real Estate Investment Trust, Inc.
| 26.06 | 25.90 to 26.06 |
WhiteHorse Finance, Inc.
| 11.62 | 11.60 to 11.75 |
Wilhelmina International, Inc.
| 3.32 | 3.25 to 3.32 |
Willamette Valley Vineyards, Inc.
| 3.45 | 3.36 to 3.64 |
Willamette Valley Vineyards, Inc.
| 3.55 | 3.55 to 3.95 |
Willdan Group, Inc.
| 43.68 | 43.13 to 50.00 |
Willis Lease Finance Corporation
| 184.23 | 182.50 to 187.45 |
WillScot Corporation
| 36.54 | 33.35 to 36.58 |
Wingstop Inc.
| 296.94 | 291.98 to 299.87 |
Wintrust Financial Corporation
| 114.39 | 114.18 to 117.12 |
WisdomTree China ex-State-Owned Enterprises Fund
| 31.94 | 31.89 to 32.25 |
WisdomTree Emerging Markets Corporate Bond Fund
| 66.04 | 65.50 to 66.15 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 26.11 | 26.11 to 26.45 |
WisdomTree U.S. Quality Dividend Growth Fund
| 82.22 | 82.06 to 82.73 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 50.62 | 50.53 to 50.91 |
Wix.com Ltd.
| 163.94 | 161.84 to 166.00 |
Woodward, Inc.
| 161.32 | 161.15 to 164.82 |
Workday, Inc.
| 239.12 | 231.74 to 239.57 |
Workhorse Group, Inc.
| 0.77 | 0.75 to 0.78 |
World Acceptance Corporation
| 114.62 | 113.98 to 115.44 |
WSFS Financial Corporation
| 49.64 | 49.27 to 49.87 |
Wynn Resorts, Limited
| 95.68 | 95.43 to 97.53 |
XBiotech Inc.
| 7.35 | 7.14 to 7.39 |
Xcel Brands, Inc
| 0.79 | 0.79 to 0.79 |
Xencor, Inc.
| 21.26 | 20.84 to 21.63 |
Xenon Pharmaceuticals Inc.
| 41.69 | 40.66 to 41.69 |
Xperi Corporation
| 9.26 | 9.10 to 9.29 |
Xunlei Limited
| 1.91 | 1.91 to 2.09 |
Yatra Online, Inc.
| 1.35 | 1.35 to 1.37 |
YY Inc.
| 33.10 | 33.01 to 34.46 |
Zillow Group, Inc.
| 59.80 | 59.44 to 61.50 |
Zillow Group, Inc.
| 57.67 | 57.37 to 59.37 |
Zions Bancorporation N.A.
| 51.44 | 51.40 to 52.94 |
ZK International Group Co., Ltd
| 0.56 | 0.56 to 0.57 |
Zscaler, Inc.
| 182.59 | 179.63 to 183.94 |
Zumiez Inc.
| 19.55 | 19.51 to 20.79 |
3M Company
| 127.22 | 126.85 to 128.52 |
A.O Smith Corporation
| 75.40 | 75.03 to 76.31 |
AAR Corp.
| 58.40 | 58.21 to 59.92 |
Abercrombie & Fitch Company
| 131.26 | 131.09 to 133.98 |
Aberdeen Global Dynamic Dividend Fund
| 10.07 | 10.07 to 10.23 |
Aberdeen Global Premier Properties Fund
| 4.16 | 4.16 to 4.36 |
Aberdeen Income Credit Strategies Fund
| 6.44 | 6.44 to 6.50 |
Aberdeen Japan Equity Fund, Inc.
| 5.82 | 5.81 to 5.88 |
Aberdeen Total Dynamic Dividend Fund
| 8.69 | 8.69 to 8.77 |
ABM Industries Incorporated
| 53.09 | 52.85 to 53.54 |
Acadia Realty Trust
| 24.20 | 24.13 to 24.91 |
Accenture plc
| 345.67 | 344.83 to 347.95 |
Adams Diversified Equity Fund, Inc.
| 21.73 | 21.71 to 21.90 |
Adams Natural Resources Fund, Inc.
| 23.53 | 23.51 to 23.82 |
Adecoagro S.A.
| 11.31 | 11.23 to 11.65 |
Adient plc
| 19.82 | 19.64 to 20.24 |
ADT Inc.
| 7.25 | 7.18 to 7.30 |
Advance Auto Parts Inc
| 36.25 | 35.61 to 36.41 |
Advanced Drainage Systems, Inc.
| 149.64 | 149.57 to 152.80 |
AdvanSix Inc.
| 28.95 | 28.51 to 31.43 |
Advent Claymore Convertible Securities and Income Fund
| 11.16 | 11.06 to 11.18 |
Aegon NV
| 6.32 | 6.32 to 6.42 |
Aercap Holdings N.V.
| 94.31 | 94.02 to 95.53 |
Aerohive Networks, Inc.
| 3.54 | 3.50 to 3.86 |
Aflac Incorporated
| 104.71 | 104.32 to 106.69 |
AG Mortgage Investment Trust, Inc.
| 7.19 | 7.16 to 7.36 |
AGCO Corporation
| 99.39 | 99.30 to 101.45 |
Agnico Eagle Mines Limited
| 85.80 | 85.77 to 87.47 |
Agree Realty Corporation
| 73.93 | 73.92 to 75.41 |
Air Products and Chemicals, Inc.
| 309.21 | 308.91 to 312.60 |
Alamos Gold Inc.
| 20.11 | 20.11 to 20.60 |
Albany International Corporation
| 69.53 | 67.97 to 69.67 |
Alcoa Corporation
| 40.57 | 40.25 to 41.19 |
Alexander's, Inc.
| 226.24 | 224.68 to 231.02 |
Alexandria Real Estate Equities, Inc.
| 110.86 | 110.54 to 112.94 |
Algonquin Power & Utilities Corp.
| 4.76 | 4.72 to 4.87 |
Alibaba Group Holding Limited
| 97.58 | 97.42 to 98.30 |
Allegheny Technologies Incorporated
| 53.42 | 52.45 to 54.21 |
Allegion plc
| 139.83 | 138.73 to 141.47 |
Allete, Inc.
| 64.05 | 63.80 to 64.30 |
Alliance National Municipal Income Fund Inc
| 11.22 | 11.19 to 11.34 |
Alliance World Dollar Government Fund II
| 10.87 | 10.87 to 10.92 |
AllianceBernstein Holding L.P.
| 37.43 | 37.14 to 37.80 |
AllianzGI Convertible & Income Fund
| 3.38 | 3.35 to 3.41 |
AllianzGI Convertible & Income Fund II
| 2.99 | 2.98 to 3.04 |
AllianzGI Diversified Income & Convertible Fund
| 20.65 | 20.54 to 20.80 |
AllianzGI Equity & Convertible Income Fund
| 22.96 | 22.92 to 23.20 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.63 | 12.61 to 12.73 |
Allstate Corporation (The)
| 184.15 | 183.75 to 187.53 |
Ally Financial Inc.
| 34.57 | 34.52 to 35.13 |
Ambev S.A.
| 2.15 | 2.14 to 2.19 |
Ameren Corporation
| 85.88 | 85.44 to 87.37 |
America Movil, S.A.B. de C.V.
| 15.61 | 15.61 to 15.92 |
American Assets Trust, Inc.
| 26.64 | 26.52 to 27.22 |
American Axle & Manufacturing Holdings, Inc.
| 5.76 | 5.70 to 5.84 |
American Eagle Outfitters, Inc.
| 19.46 | 19.37 to 19.77 |
American Electric Power Company, Inc.
| 97.25 | 97.07 to 99.23 |
American Express Company
| 272.69 | 270.95 to 274.75 |
American Financial Group, Inc.
| 127.71 | 127.61 to 130.40 |
American Financial Group, Inc.
| 19.68 | 19.50 to 20.05 |
American Homes 4 Rent
| 35.02 | 34.81 to 35.49 |
American International Group, Inc.
| 75.72 | 75.64 to 76.99 |
American Midstream Partners, LP
| 34.74 | 34.74 to 35.13 |
American Realty Investors, Inc.
| 14.30 | 14.10 to 14.61 |
American States Water Company
| 81.59 | 81.49 to 83.25 |
American Tower Corporation (REIT)
| 211.26 | 210.92 to 218.92 |
American Vanguard Corporation
| 5.26 | 5.19 to 5.31 |
American Water Works
| 136.00 | 135.97 to 138.89 |
Americold Realty Trust
| 25.39 | 25.36 to 25.99 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 507.18 | 505.81 to 515.45 |
AMN Healthcare Services Inc
| 36.90 | 36.88 to 38.48 |
Ampco-Pittsburgh Corporation
| 1.76 | 1.66 to 1.78 |
Amphenol Corporation
| 67.86 | 67.11 to 68.39 |
AngloGold Ashanti Limited
| 27.29 | 27.25 to 28.34 |
Anheuser-Busch Inbev SA
| 59.30 | 59.30 to 60.22 |
Annaly Capital Management Inc
| 18.96 | 18.92 to 19.28 |
Antero Midstream Partners LP
| 14.38 | 14.38 to 14.61 |
Antero Resources Corporation
| 25.54 | 25.36 to 26.58 |
Apache Corporation
| 23.09 | 22.93 to 23.98 |
Apartment Investment and Management Company
| 8.33 | 8.33 to 8.51 |
Apollo Commercial Real Estate Finance
| 8.78 | 8.77 to 9.03 |
Apollo Global Management, LLC
| 141.00 | 140.68 to 144.43 |
Apple Hospitality REIT, Inc.
| 14.68 | 14.67 to 14.95 |
Applied Industrial Technologies, Inc.
| 231.50 | 231.21 to 234.31 |
Aptiv PLC
| 56.37 | 56.00 to 58.95 |
Aramark
| 38.21 | 37.90 to 38.47 |
Arbor Realty Trust
| 14.84 | 14.67 to 15.38 |
ARC Document Solutions, Inc.
| 3.37 | 3.36 to 3.38 |
Archer-Daniels-Midland Company
| 54.64 | 54.57 to 55.75 |
Archrock, Inc.
| 19.92 | 19.73 to 20.27 |
Arcos Dorados Holdings Inc.
| 8.48 | 8.45 to 8.89 |
Arcosa, Inc.
| 93.69 | 93.58 to 94.80 |
Arcus Biosciences, Inc.
| 15.50 | 15.19 to 15.78 |
Ardmore Shipping Corporation
| 14.04 | 13.97 to 14.36 |
Ares Commercial Real Estate Corporation
| 6.33 | 6.31 to 6.47 |
Ares Dynamic Credit Allocation Fund, Inc.
| 15.06 | 15.00 to 15.17 |
Ares Management Corporation
| 161.87 | 158.00 to 170.71 |
Argo Group International Holdings, Ltd.
| 22.10 | 22.00 to 22.21 |
Arista Networks, Inc.
| 394.17 | 384.68 to 396.90 |
Arlington Asset Investment Corp
| 25.03 | 24.91 to 25.93 |
Arlo Technologies, Inc.
| 10.28 | 10.19 to 10.49 |
Armada Hoffler Properties, Inc.
| 10.75 | 10.71 to 10.97 |
ARMOUR Residential REIT, Inc.
| 18.59 | 18.52 to 18.93 |
Arrow Electronics, Inc.
| 121.03 | 118.17 to 123.43 |
Arthur J. Gallagher & Co.
| 280.40 | 280.01 to 283.11 |
Artisan Partners Asset Management Inc.
| 44.48 | 44.18 to 45.11 |
ASA Gold and Precious Metals Limited
| 21.96 | 21.92 to 22.10 |
Asbury Automotive Group Inc
| 227.98 | 226.83 to 232.94 |
ASE Technology Holding Co., Ltd.
| 9.88 | 9.79 to 9.97 |
ASGN Incorporated
| 91.06 | 90.69 to 92.86 |
Ashland Global Holdings Inc.
| 84.82 | 84.68 to 85.79 |
Aspen Aerogels, Inc.
| 18.05 | 17.86 to 18.55 |
Associated Capital Group, Inc.
| 36.00 | 34.16 to 36.46 |
Assurant, Inc.
| 191.76 | 191.55 to 194.65 |
Assured Guaranty Ltd.
| 82.56 | 82.50 to 84.53 |
Astrazeneca PLC
| 71.42 | 71.30 to 71.86 |
AT&T Inc.
| 23.92 | 23.86 to 24.15 |
AT&T Inc.
| 24.64 | 24.62 to 24.80 |
Atkore International Group Inc.
| 86.42 | 85.90 to 87.52 |
Atmos Energy Corporation
| 138.40 | 137.91 to 139.27 |
Aurora Cannabis Inc.
| 5.54 | 5.45 to 5.67 |
Autohome Inc.
| 27.93 | 27.80 to 28.53 |
Autoliv, Inc.
| 95.17 | 93.03 to 95.98 |
AutoNation, Inc.
| 156.25 | 155.42 to 159.37 |
AutoZone, Inc.
| 2981.19 | 2980.10 to 3026.92 |
AvalonBay Communities, Inc.
| 216.28 | 216.19 to 223.00 |
Avangrid, Inc.
| 35.59 | 35.54 to 35.72 |
Avanos Medical, Inc.
| 18.71 | 18.56 to 18.95 |
Avery Dennison Corporation
| 206.11 | 206.04 to 208.31 |
Avista Corporation
| 36.70 | 36.67 to 37.66 |
AXA Equitable Holdings, Inc.
| 45.13 | 44.96 to 45.83 |
Axis Capital Holdings Limited
| 79.04 | 78.52 to 80.32 |
Axos Financial, Inc.
| 65.85 | 65.67 to 68.08 |
Azul S.A.
| 2.70 | 2.68 to 2.91 |
AZZ Inc.
| 77.16 | 76.20 to 77.91 |
Babcock
| 2.32 | 2.24 to 2.37 |
Badger Meter, Inc.
| 201.98 | 200.79 to 203.20 |
Bain Capital Specialty Finance, Inc.
| 16.64 | 16.60 to 16.83 |
Banc of California, Inc.
| 15.30 | 15.20 to 15.60 |
Banco Bradesco Sa
| 2.40 | 2.38 to 2.46 |
Banco Bradesco Sa
| 2.17 | 2.15 to 2.23 |
Banco De Chile
| 23.10 | 23.08 to 23.45 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 32.21 | 31.99 to 32.51 |
Banco Santander Brasil SA
| 4.58 | 4.56 to 4.70 |
Banco Santander Chile
| 19.46 | 19.33 to 19.75 |
Banco Santander, S.A.
| 4.95 | 4.95 to 5.00 |
BanColombia S.A.
| 31.66 | 31.66 to 32.45 |
Bank of America Corporation
| 41.76 | 41.75 to 42.43 |
Bank Of Montreal
| 90.76 | 90.58 to 92.07 |
Bank of N.T. Butterfield & Son Limited (The)
| 36.75 | 36.56 to 36.98 |
Bank Of New York Mellon Corporation (The)
| 75.31 | 75.28 to 76.34 |
Bank of Nova Scotia (The)
| 51.90 | 51.45 to 51.97 |
BankUnited, Inc.
| 35.40 | 35.22 to 35.98 |
Barclays PLC
| 12.53 | 12.52 to 12.72 |
Barings BDC, Inc.
| 9.59 | 9.52 to 9.73 |
Barnes & Noble Education, Inc
| 9.06 | 9.03 to 9.50 |
Baxter International Inc.
| 35.87 | 35.82 to 36.49 |
BCE, Inc.
| 32.10 | 31.87 to 32.48 |
Beazer Homes USA, Inc.
| 30.77 | 30.65 to 31.75 |
Becton, Dickinson and Company
| 235.24 | 232.68 to 236.72 |
Belden Inc
| 115.24 | 114.03 to 117.75 |
Berkshire Hathaway Inc.
| 678000.00 | 676270.90 to 682986.00 |
Berkshire Hathaway Inc.
| 452.14 | 450.70 to 455.12 |
Berkshire Hills Bancorp, Inc.
| 27.32 | 27.18 to 27.58 |
Best Buy Co., Inc.
| 90.90 | 90.22 to 91.56 |
BEST Inc.
| 2.70 | 2.70 to 2.71 |
BHP Group Limited
| 55.94 | 55.87 to 56.24 |
Biohaven Pharmaceutical Holding Company Ltd.
| 50.88 | 49.14 to 50.94 |
Black Hills Corporation
| 57.92 | 57.84 to 59.65 |
Black Stone Minerals, L.P.
| 14.87 | 14.73 to 14.92 |
BlackBerry Limited
| 2.27 | 2.25 to 2.34 |
BlackRock California Municipal Income Trust
| 11.69 | 11.68 to 11.80 |
Blackrock Capital and Income Strategies Fund Inc
| 19.34 | 19.25 to 19.44 |
Blackrock Core Bond Trust
| 11.50 | 11.43 to 11.72 |
BlackRock Credit Allocation Income Trust
| 10.75 | 10.72 to 10.83 |
BlackRock Energy and Resources Trust
| 12.91 | 12.88 to 13.08 |
Blackrock Enhanced Equity Dividend Trust
| 8.69 | 8.67 to 8.76 |
Blackrock Enhanced Government Fund, Inc
| 9.61 | 9.61 to 9.76 |
Blackrock Global
| 11.15 | 11.13 to 11.37 |
Blackrock Health Sciences Trust
| 40.23 | 40.11 to 40.33 |
BlackRock Income Trust Inc. (The)
| 11.88 | 11.84 to 11.90 |
BLACKROCK INTERNATIONAL, LTD.
| 5.56 | 5.53 to 5.60 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 12.20 | 12.16 to 12.35 |
BlackRock Long-Term Municipal Advantage Trust
| 10.21 | 10.16 to 10.35 |
Blackrock MuniAssets Fund, Inc.
| 11.61 | 11.55 to 11.75 |
Blackrock Municipal Income Quality Trust
| 11.39 | 11.38 to 11.60 |
BlackRock Municipal Income Trust
| 10.14 | 10.13 to 10.24 |
BlackRock Municipal Income Trust II
| 10.75 | 10.72 to 10.87 |
BlackRock Municipal Target Term Trust Inc. (The)
| 21.19 | 21.17 to 21.35 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 11.08 | 11.05 to 11.18 |
Blackrock MuniHoldings Fund, Inc.
| 12.13 | 12.10 to 12.28 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 11.67 | 11.65 to 11.75 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.69 | 10.64 to 10.75 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 10.34 | 10.31 to 10.44 |
Blackrock MuniVest Fund II, Inc.
| 10.93 | 10.90 to 11.05 |
Blackrock MuniYield Fund, Inc.
| 11.00 | 10.94 to 11.11 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.61 | 11.56 to 11.73 |
Blackrock MuniYield New York Quality Fund, Inc.
| 10.29 | 10.26 to 10.38 |
Blackrock MuniYield Pennsylvania Quality Fund
| 12.01 | 11.98 to 12.15 |
Blackrock MuniYield Quality Fund II, Inc.
| 10.31 | 10.28 to 10.50 |
Blackrock MuniYield Quality Fund III, Inc.
| 11.16 | 11.09 to 11.32 |
Blackrock MuniYield Quality Fund, Inc.
| 12.46 | 12.40 to 12.60 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.59 | 10.58 to 10.70 |
BlackRock Resources
| 9.42 | 9.33 to 9.44 |
BlackRock Science and Technology Trust
| 36.00 | 35.66 to 36.25 |
BlackRock Utility, Infrastructure & Power Opportun
| 23.24 | 23.22 to 23.39 |
BlackRock Virginia Municipal Bond Trust
| 11.04 | 11.03 to 11.23 |
BlackRock, Inc.
| 985.08 | 980.23 to 991.97 |
Blackstone / GSO Strategic Credit Fund
| 12.27 | 12.23 to 12.32 |
Blackstone GSO Long Short Credit Income Fund
| 12.64 | 12.62 to 12.71 |
Boeing Company (The)
| 154.59 | 151.23 to 156.00 |
Boise Cascade, L.L.C.
| 134.21 | 133.93 to 137.01 |
Boot Barn Holdings, Inc.
| 125.47 | 124.47 to 127.04 |
BorgWarner Inc.
| 33.44 | 33.18 to 34.20 |
Boston Beer Company, Inc. (The)
| 294.94 | 291.82 to 297.60 |
Boston Properties, Inc.
| 79.16 | 78.70 to 81.91 |
Boston Scientific Corporation
| 83.62 | 83.50 to 84.77 |
Box, Inc.
| 31.92 | 31.83 to 32.27 |
BP p.l.c.
| 29.23 | 29.19 to 29.70 |
BP Prudhoe Bay Royalty Trust
| 1.06 | 1.05 to 1.09 |
Brady Corporation
| 71.45 | 70.99 to 71.99 |
Braemar Hotels & Resorts Inc.
| 2.76 | 2.66 to 2.89 |
Brandywine Realty Trust
| 5.08 | 5.05 to 5.17 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.46 | 8.42 to 8.47 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 4.06 | 4.05 to 4.10 |
Braskem S.A.
| 5.89 | 5.83 to 6.07 |
Bright Scholar Education Holdings Limited
| 1.94 | 1.94 to 1.99 |
Brink's Company (The)
| 103.44 | 102.59 to 104.52 |
Brixmor Property Group Inc.
| 27.10 | 27.07 to 27.63 |
Broadridge Financial Solutions, Inc.
| 210.21 | 209.83 to 212.62 |
Brookdale Senior Living Inc.
| 6.25 | 6.19 to 6.40 |
Brookfield Business Partners L.P.
| 22.43 | 22.20 to 22.86 |
Brookfield Infrastructure Partners LP
| 34.11 | 33.95 to 34.77 |
Brookfield Renewable Partners L.P.
| 25.21 | 24.95 to 25.68 |
Brown & Brown, Inc.
| 104.17 | 104.13 to 105.45 |
Brown Forman Corporation
| 42.89 | 42.88 to 44.15 |
Brown Forman Corporation
| 43.59 | 43.57 to 44.70 |
BRT Apartments Corp.
| 16.15 | 16.05 to 16.75 |
Brunswick Corporation
| 80.89 | 79.67 to 81.28 |
Buckle, Inc. (The)
| 42.18 | 42.01 to 43.30 |
Buenaventura Mining Company Inc.
| 12.64 | 12.61 to 13.21 |
Bunge Limited
| 82.62 | 82.45 to 84.77 |
Burlington Stores, Inc.
| 242.70 | 242.70 to 250.71 |
BWX Technologies, Inc.
| 122.58 | 122.48 to 125.27 |
Byline Bancorp, Inc.
| 26.75 | 26.62 to 27.20 |
CABCO Series 2004-101 Trust
| 19.91 | 19.91 to 20.30 |
Cabot Corporation
| 109.02 | 107.51 to 109.38 |
Cadence Bancorporation
| 33.06 | 33.03 to 33.81 |
CAE Inc
| 17.95 | 17.65 to 18.26 |
Caleres, Inc.
| 29.41 | 29.34 to 30.10 |
California Resources Corporation
| 51.93 | 51.65 to 52.89 |
California Water Service Group Holding
| 50.14 | 50.11 to 51.89 |
Calix, Inc
| 35.50 | 35.16 to 36.64 |
Camden Property Trust
| 113.73 | 109.24 to 114.43 |
Cameco Corporation
| 52.50 | 52.26 to 53.67 |
Campbell Soup Company
| 46.33 | 46.11 to 46.66 |
Camping World Holdings, Inc.
| 20.21 | 20.00 to 20.53 |
Canada Goose Holdings Inc.
| 9.74 | 9.68 to 9.91 |
Canadian National Railway Company
| 108.21 | 107.61 to 108.88 |
Canadian Natural Resources Limited
| 33.88 | 33.80 to 34.57 |
Canadian Pacific Railway Limited
| 77.06 | 76.60 to 77.91 |
Canopy Growth Corporation
| 4.86 | 4.64 to 4.94 |
Capital Trust, Inc.
| 18.25 | 18.20 to 18.53 |
Capri Holdings Limited
| 20.10 | 19.20 to 20.17 |
Carlisle Companies Incorporated
| 422.26 | 421.49 to 428.59 |
CarMax Inc
| 72.30 | 72.06 to 74.26 |
Carpenter Technology Corporation
| 155.36 | 149.25 to 155.45 |
Carter's, Inc.
| 54.02 | 53.40 to 55.03 |
Catalent, Inc.
| 58.73 | 58.50 to 58.83 |
Caterpillar, Inc.
| 379.63 | 376.94 to 383.27 |
CBL & Associates Properties, Inc.
| 26.27 | 25.92 to 26.67 |
CBRE Clarion Global Real Estate Income Fund
| 5.62 | 5.62 to 5.79 |
Celanese Corporation
| 124.81 | 124.57 to 126.73 |
Cemex S.A.B. de C.V.
| 5.18 | 5.17 to 5.32 |
Cenovus Energy Inc
| 15.67 | 15.63 to 16.30 |
CenterPoint Energy, Inc.
| 28.58 | 28.57 to 29.68 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 6.29 | 6.27 to 6.50 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.05 | 7.00 to 7.16 |
Century Communities, Inc.
| 88.60 | 88.06 to 91.10 |
CGI Inc.
| 111.45 | 110.44 to 111.63 |
Charles River Laboratories International, Inc.
| 180.96 | 179.46 to 184.04 |
Chatham Lodging Trust (REIT)
| 7.86 | 7.78 to 7.97 |
Chegg, Inc.
| 1.63 | 1.60 to 1.67 |
Chemed Corp.
| 531.68 | 531.68 to 546.54 |
Chemours Company (The)
| 17.82 | 17.64 to 18.30 |
Cherry Hill Mortgage Investment Corporation
| 3.26 | 3.26 to 3.40 |
Chesapeake Utilities Corporation
| 117.50 | 117.11 to 120.44 |
Chimera Investment Corporation
| 14.99 | 14.87 to 15.39 |
China Fund, Inc. (The)
| 12.52 | 12.49 to 12.63 |
China Green Agriculture, Inc.
| 1.96 | 1.86 to 1.96 |
China Yuchai International Limited
| 11.35 | 11.35 to 11.68 |
Chipotle Mexican Grill, Inc.
| 58.59 | 56.25 to 58.96 |
Chubb Limited
| 277.41 | 277.00 to 284.34 |
Chunghwa Telecom Co., Ltd.
| 37.87 | 37.75 to 37.99 |
Ciena Corporation
| 63.97 | 63.66 to 65.38 |
Cigna Corporation
| 316.49 | 306.66 to 318.75 |
Citizens Financial Group, Inc.
| 41.82 | 41.81 to 42.94 |
Citizens, Inc.
| 4.59 | 4.54 to 4.79 |
City Office REIT, Inc.
| 5.08 | 5.01 to 5.16 |
Civeo Corporation
| 25.51 | 25.39 to 26.39 |
Civitas Solutions, Inc.
| 48.31 | 48.13 to 49.64 |
Clean Harbors, Inc.
| 233.00 | 232.31 to 239.62 |
Clear Channel Outdoor Holdings, Inc.
| 1.45 | 1.37 to 1.51 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 42.72 | 42.54 to 43.43 |
Clearwater Paper Corporation
| 25.88 | 25.39 to 28.23 |
Cleveland-Cliffs Inc.
| 13.27 | 13.06 to 13.37 |
Clipper Realty Inc.
| 5.90 | 5.82 to 6.61 |
CMS Energy Corporation
| 68.30 | 68.08 to 69.94 |
CMS Energy Corporation
| 24.56 | 24.53 to 24.99 |
CMS Energy Corporation
| 24.53 | 24.50 to 24.68 |
CMS Energy Corporation
| 24.81 | 24.70 to 24.86 |
CNA Financial Corporation
| 47.51 | 47.50 to 48.36 |
CNFinance Holdings Limited
| 1.05 | 1.00 to 1.13 |
CNX Resources Corporation
| 33.94 | 33.66 to 34.59 |
Coca Cola Femsa S.A.B. de C.V.
| 81.33 | 81.33 to 83.61 |
Coca-Cola Company (The)
| 65.01 | 64.89 to 65.66 |
Coca-Cola European Partners plc
| 75.60 | 75.54 to 76.58 |
Coeur Mining, Inc.
| 6.15 | 6.12 to 6.57 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 12.84 | 12.76 to 12.94 |
Cohen & Steers Inc
| 98.04 | 97.66 to 99.93 |
Cohen & Steers Infrastructure Fund, Inc
| 25.07 | 25.04 to 25.38 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 20.89 | 20.88 to 21.09 |
Cohen & Steers Quality Income Realty Fund Inc
| 13.22 | 13.22 to 13.57 |
Cohen & Steers REIT and Preferred and Income Fund,
| 22.71 | 22.69 to 23.21 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 20.51 | 20.49 to 20.62 |
Cohen & Steers Total Return Realty Fund, Inc.
| 12.71 | 12.70 to 12.92 |
Colgate-Palmolive Company
| 93.33 | 93.08 to 94.64 |
Colonial High Income Municipal Trust
| 3.81 | 3.80 to 3.85 |
Colonial Investment Grade Municipal Trust
| 8.08 | 8.06 to 8.18 |
Colonial Municipal Income Trust
| 3.55 | 3.55 to 3.60 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 32.74 | 32.57 to 33.02 |
Comerica Incorporated
| 62.89 | 62.62 to 64.07 |
Comfort Systems USA, Inc.
| 392.31 | 387.97 to 401.21 |
Community Health Systems, Inc.
| 4.20 | 4.05 to 4.28 |
Comp En De Mn Cemig ADS
| 1.90 | 1.90 to 1.95 |
Comp En De Mn Cemig ADS
| 2.46 | 2.46 to 2.46 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 15.23 | 15.23 to 15.86 |
Companhia Paranaense de Energia (COPEL)
| 6.46 | 6.45 to 6.69 |
Compania Cervecerias Unidas, S.A.
| 10.84 | 10.72 to 10.95 |
Compass Diversified Holdings
| 21.02 | 20.90 to 21.79 |
Compass Minerals International, Inc.
| 12.05 | 11.89 to 12.66 |
Comstock Resources, Inc.
| 11.15 | 11.05 to 11.92 |
ConAgra Brands, Inc.
| 28.97 | 28.90 to 29.21 |
Conduent Incorporated
| 3.58 | 3.53 to 3.66 |
Consolidated Edison Inc
| 100.00 | 99.57 to 102.06 |
Constellation Brands Inc
| 232.77 | 231.70 to 233.98 |
Constellium N.V.
| 11.33 | 11.07 to 11.39 |
Container Store (The)
| 4.50 | 4.22 to 4.89 |
Contura Energy, Inc.
| 22.71 | 22.60 to 24.25 |
Copa Holdings, S.A.
| 97.63 | 97.40 to 98.93 |
CoreCivic, Inc.
| 13.31 | 13.21 to 14.02 |
Coty Inc.
| 7.48 | 7.45 to 7.64 |
Cousins Properties Incorporated
| 29.98 | 29.97 to 30.98 |
CPB Inc.
| 27.09 | 26.85 to 27.23 |
Crawford & Company
| 11.05 | 11.01 to 11.28 |
Crawford & Company
| 11.14 | 11.04 to 11.20 |
Credicorp Ltd.
| 181.76 | 181.76 to 185.00 |
Cross Timbers Royalty Trust
| 9.86 | 9.63 to 10.55 |
CrossAmerica Partners LP
| 21.26 | 21.03 to 21.69 |
Crown Castle International Corporation
| 106.58 | 106.42 to 108.40 |
Crown Holdings, Inc.
| 93.76 | 93.16 to 94.11 |
CubeSmart
| 47.33 | 47.22 to 48.57 |
Cullen/Frost Bankers, Inc.
| 125.98 | 125.55 to 129.95 |
Culp, Inc.
| 5.28 | 5.24 to 5.40 |
Cummins Inc.
| 328.51 | 328.26 to 331.51 |
Curtiss-Wright Corporation
| 348.82 | 346.05 to 350.50 |
Cushing MLP & Infrastructure Total Return Fund
| 40.70 | 40.46 to 40.75 |
Cushman & Wakefield plc
| 13.03 | 12.93 to 13.77 |
Customers Bancorp, Inc
| 45.68 | 43.89 to 46.94 |
CVR Energy Inc.
| 15.97 | 15.60 to 16.13 |
CVR Partners, LP
| 65.91 | 65.15 to 66.40 |
CVS Health Corporation
| 55.81 | 55.62 to 57.23 |
D.R. Horton, Inc.
| 167.64 | 166.62 to 174.39 |
Dana Incorporated
| 7.91 | 7.65 to 8.10 |
Danaher Corporation
| 247.76 | 247.27 to 252.95 |
Danaos Corporation
| 81.95 | 81.77 to 83.76 |
Darden Restaurants, Inc.
| 159.65 | 159.48 to 161.04 |
DaVita Inc.
| 141.59 | 140.50 to 143.42 |
Deckers Outdoor Corporation
| 158.12 | 158.00 to 162.80 |
Deere & Company
| 400.42 | 398.31 to 407.08 |
Delek US Holdings, Inc.
| 15.40 | 15.36 to 15.87 |
Deluxe Corporation
| 18.87 | 18.69 to 19.07 |
Despegar.com, Corp.
| 14.56 | 14.51 to 14.94 |
Deutsche Bank AG
| 17.05 | 17.05 to 17.26 |
Devon Energy Corporation
| 38.32 | 38.16 to 39.12 |
DHI Group, Inc.
| 1.69 | 1.62 to 1.70 |
DHT Holdings, Inc.
| 10.30 | 10.26 to 10.38 |
Diageo plc
| 124.21 | 124.17 to 125.90 |
Diamondrock Hospitality Company
| 8.60 | 8.60 to 8.74 |
Diana Shipping inc.
| 2.21 | 2.20 to 2.30 |
Dick's Sporting Goods Inc
| 193.70 | 192.67 to 197.97 |
Dillard's, Inc.
| 370.07 | 370.07 to 376.95 |
Dillard's, Inc.
| 25.74 | 25.74 to 25.97 |
Dine Brands Global, Inc.
| 30.66 | 30.52 to 31.39 |
Dominion Energy, Inc.
| 58.99 | 58.94 to 61.97 |
Donaldson Company, Inc.
| 73.84 | 73.51 to 74.32 |
Donnelley Financial Solutions, Inc.
| 56.46 | 56.14 to 58.67 |
Dorian LPG Ltd.
| 29.31 | 29.00 to 29.76 |
DoubleLine Opportunistic Credit Fund
| 15.29 | 15.26 to 15.49 |
Douglas Dynamics, Inc.
| 22.96 | 22.50 to 23.02 |
Douglas Emmett, Inc.
| 17.52 | 17.49 to 18.10 |
Dover Corporation
| 189.11 | 188.85 to 191.60 |
Dr. Reddy's Laboratories Ltd
| 74.27 | 73.94 to 74.55 |
DRDGOLD Limited
| 11.99 | 11.98 to 12.31 |
Dreyfus High Yield Strategies Fund
| 2.57 | 2.57 to 2.60 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.67 | 10.66 to 10.80 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 6.01 | 5.99 to 6.13 |
Dreyfus Strategic Municipals, Inc.
| 6.25 | 6.23 to 6.37 |
DTE Energy Company
| 121.29 | 121.09 to 124.54 |
DTE Energy Company
| 23.37 | 23.30 to 23.61 |
Ducommun Incorporated
| 59.23 | 58.83 to 59.84 |
Duff & Phelps Global Utility Income Fund Inc.
| 11.24 | 11.21 to 11.54 |
Duff & Phelps Utilities Income, Inc.
| 9.31 | 9.31 to 9.55 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 11.22 | 11.20 to 11.25 |
Duke Energy Corporation
| 112.68 | 112.60 to 115.40 |
Duke Energy Corporation
| 24.82 | 24.80 to 25.03 |
Duke Energy Corporation
| 25.50 | 25.49 to 25.53 |
DXC Technology Company
| 20.02 | 19.77 to 20.33 |
Dycom Industries, Inc.
| 175.20 | 172.33 to 180.62 |
Dynagas LNG Partners LP
| 3.81 | 3.72 to 3.83 |
Dynex Capital, Inc.
| 12.13 | 12.08 to 12.32 |
e.l.f. Beauty, Inc.
| 103.12 | 103.12 to 108.78 |
Eagle Materials Inc
| 287.49 | 284.87 to 292.08 |
Eagle Point Credit Company Inc.
| 24.77 | 24.70 to 24.77 |
Easterly Government Properties, Inc.
| 13.37 | 13.33 to 13.75 |
EastGroup Properties, Inc.
| 171.20 | 170.94 to 173.36 |
Eastman Chemical Company
| 101.08 | 100.00 to 104.54 |
Eastman Kodak Company
| 4.72 | 4.66 to 4.77 |
Eaton Corporation, PLC
| 335.00 | 329.65 to 337.02 |
Eaton Vance Corporation
| 13.76 | 13.75 to 13.84 |
Eaton Vance Corporation
| 8.45 | 8.41 to 8.47 |
Eaton Vance Enhance Equity Income Fund
| 20.21 | 20.18 to 20.40 |
Eaton Vance Enhanced Equity Income Fund II
| 22.17 | 22.13 to 22.32 |
Eaton Vance Municipal Income Trust
| 17.56 | 17.50 to 17.64 |
Eaton Vance Municipal Income Trust
| 10.41 | 10.39 to 10.58 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 9.17 | 9.14 to 9.20 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 24.01 | 24.00 to 24.20 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 25.37 | 25.28 to 25.67 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 18.64 | 18.59 to 18.86 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 14.34 | 14.30 to 14.41 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 14.52 | 14.51 to 14.62 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.34 | 8.32 to 8.39 |
Ecolab Inc.
| 244.57 | 244.29 to 246.95 |
Ecopetrol S.A.
| 7.60 | 7.59 to 7.86 |
Edison International
| 81.13 | 81.04 to 82.82 |
Edwards Lifesciences Corporation
| 67.54 | 66.67 to 68.59 |
Elanco Animal Health Incorporated
| 12.60 | 12.50 to 12.75 |
Eldorado Gold Corporation
| 16.34 | 16.30 to 17.85 |
Eli Lilly and Company
| 818.93 | 816.73 to 833.00 |
Ellington Financial Inc.
| 11.95 | 11.94 to 12.24 |
Ellington Residential Mortgage REIT
| 6.44 | 6.43 to 6.56 |
Embotelladora Andina S.A.
| 13.40 | 13.13 to 13.40 |
Embotelladora Andina S.A.
| 16.88 | 16.60 to 17.78 |
Embraer S.A.
| 33.21 | 33.06 to 33.51 |
Emerald Expositions Events, Inc.
| 4.08 | 3.93 to 4.15 |
Emergent Biosolutions, Inc.
| 9.12 | 8.98 to 9.42 |
Emerson Electric Company
| 108.46 | 108.05 to 109.37 |
Empire State Realty Trust, Inc.
| 10.49 | 10.47 to 10.75 |
Employers Holdings Inc
| 47.81 | 47.71 to 49.04 |
Enbridge Inc
| 40.42 | 39.84 to 40.89 |
Endava plc
| 23.71 | 23.42 to 24.20 |
Endeavour Silver Corporation
| 4.87 | 4.85 to 5.18 |
Enel Chile S.A.
| 2.73 | 2.70 to 2.75 |
Energizer Holdings, Inc.
| 32.38 | 32.09 to 32.50 |
Energizer Holdings, Inc.
| 35.07 | 35.00 to 35.47 |
Enersys
| 97.40 | 96.69 to 98.01 |
ENI S.p.A.
| 30.30 | 30.22 to 30.73 |
EnLink Midstream, LLC
| 14.71 | 14.62 to 14.85 |
Ennis, Inc.
| 20.24 | 20.02 to 20.43 |
EnPro Industries
| 147.32 | 145.48 to 148.45 |
Entergy Arkansas, LLC
| 22.32 | 22.27 to 22.61 |
Entergy Louisiana, Inc.
| 22.31 | 22.22 to 22.55 |
Entergy Mississippi, LLC
| 22.47 | 22.46 to 22.74 |
Entergy New Orleans, LLC
| 23.21 | 23.21 to 23.21 |
Entergy New Orleans, LLC
| 24.00 | 24.00 to 24.20 |
Enterprise Products Partners L.P.
| 28.82 | 28.71 to 28.91 |
Enzo Biochem, Inc.
| 1.13 | 1.13 to 1.16 |
EOG Resources, Inc.
| 120.84 | 120.34 to 122.97 |
EPAM Systems, Inc.
| 189.22 | 187.67 to 191.35 |
EPR Properties
| 44.84 | 44.72 to 45.83 |
EQT Corporation
| 35.62 | 35.45 to 36.95 |
Equifax, Inc.
| 264.39 | 263.95 to 269.15 |
Equinor ASA
| 23.28 | 23.24 to 23.91 |
Equity Lifestyle Properties, Inc.
| 69.32 | 69.25 to 71.05 |
Equity Residential
| 69.12 | 68.93 to 70.70 |
ESCO Technologies Inc.
| 127.99 | 125.45 to 128.59 |
Essent Group Ltd.
| 53.77 | 53.46 to 57.78 |
Essential Properties Realty Trust, Inc.
| 31.64 | 31.44 to 32.06 |
Essex Property Trust, Inc.
| 276.97 | 276.46 to 284.61 |
Estee Lauder Companies, Inc. (The)
| 66.58 | 66.57 to 68.94 |
European Equity Fund, Inc. (The)
| 8.84 | 8.83 to 8.91 |
Evercore Inc.
| 268.84 | 267.37 to 272.65 |
Evergy, Inc.
| 59.58 | 59.50 to 60.90 |
Eversource Energy
| 63.67 | 63.58 to 66.24 |
Evertec, Inc.
| 32.68 | 32.60 to 33.16 |
Evolent Health, Inc
| 23.46 | 23.20 to 23.78 |
Exelon Corporation
| 38.15 | 38.11 to 39.59 |
Extra Space Storage Inc
| 161.13 | 161.12 to 165.26 |
Exxon Mobil Corporation
| 114.95 | 114.84 to 119.95 |
Fabrinet
| 242.53 | 240.57 to 249.54 |
FactSet Research Systems Inc.
| 458.80 | 452.02 to 459.69 |
Fair Isaac Corporation
| 1988.91 | 1985.38 to 2011.87 |
FB Financial Corporation
| 48.91 | 48.69 to 49.76 |
Federal Agricultural Mortgage Corporation
| 184.36 | 182.94 to 185.64 |
Federal Realty Investment Trust
| 110.43 | 110.19 to 112.58 |
Federal Signal Corporation
| 81.84 | 81.50 to 83.66 |
Federated Premier Municipal Income Fund
| 11.29 | 11.28 to 11.48 |
Ferrari N.V.
| 476.76 | 475.37 to 482.80 |
FGL Holdings
| 40.37 | 40.00 to 41.02 |
Fidelity National Financial, Inc.
| 58.80 | 58.68 to 60.50 |
Fidelity National Information Services, Inc.
| 89.10 | 88.28 to 89.97 |
First American Corporation (The)
| 62.78 | 62.65 to 64.33 |
First BanCorp.
| 19.30 | 19.26 to 19.55 |
First Commonwealth Financial Corporation
| 16.47 | 16.42 to 16.77 |
First Horizon National Corporation
| 17.19 | 17.12 to 17.55 |
First Industrial Realty Trust, Inc.
| 52.72 | 52.51 to 53.30 |
First Majestic Silver Corp.
| 7.18 | 7.17 to 7.53 |
First Trust
| 19.96 | 19.96 to 20.18 |
First Trust
| 12.06 | 12.00 to 12.09 |
First Trust Intermediate Duration Preferred & Income Fund
| 18.62 | 18.58 to 18.80 |
First Trust Senior Floating Rate Income Fund II
| 10.31 | 10.26 to 10.34 |
First Trust Specialty Finance and Financial Opportunities Fund
| 4.11 | 4.10 to 4.12 |
FirstEnergy Corp.
| 41.73 | 41.53 to 42.07 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 20.27 | 20.25 to 20.44 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 11.48 | 11.43 to 11.65 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.18 | 9.17 to 9.25 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 15.89 | 15.85 to 15.98 |
Flaherty & Crumrine Total Return Fund Inc
| 16.78 | 16.76 to 16.89 |
Floor & Decor Holdings, Inc.
| 103.76 | 102.27 to 105.44 |
Flowers Foods, Inc.
| 22.20 | 22.19 to 22.56 |
Fluor Corporation
| 52.89 | 52.49 to 53.63 |
Fomento Economico Mexicano S.A.B. de C.V.
| 96.74 | 96.32 to 97.52 |
Ford Motor Company
| 10.22 | 10.20 to 10.41 |
Forestar Group Inc
| 31.23 | 31.18 to 32.27 |
Fortis Inc.
| 42.79 | 42.67 to 43.36 |
Fortive Corporation
| 71.34 | 71.19 to 72.18 |
Fortuna Silver Mines Inc.
| 4.90 | 4.90 to 5.08 |
Forum Energy Technologies, Inc.
| 13.96 | 12.83 to 14.22 |
Four Corners Property Trust, Inc.
| 27.37 | 27.37 to 27.91 |
Four Seasons Education (Cayman) Inc.
| 11.60 | 11.46 to 11.90 |
Franco-Nevada Corporation
| 131.71 | 131.56 to 133.72 |
Franklin Covey Company
| 39.69 | 39.35 to 40.22 |
Freeport-McMoran, Inc.
| 45.59 | 45.30 to 46.17 |
Fresenius Medical Care Corporation
| 19.76 | 19.69 to 19.92 |
Frontline Ltd.
| 19.39 | 19.35 to 19.65 |
FS KKR Capital Corp.
| 20.14 | 20.08 to 20.37 |
FTI Consulting, Inc.
| 198.69 | 196.58 to 198.94 |
FutureFuel Corp.
| 5.98 | 5.90 to 6.05 |
Gabelli Dividend
| 24.05 | 24.00 to 24.18 |
Gabelli Equity Trust, Inc. (The)
| 5.38 | 5.36 to 5.43 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 12.12 | 12.05 to 12.28 |
Gabelli Multi-Media Trust Inc. (The)
| 4.59 | 4.58 to 4.63 |
GAMCO Natural Resources, Gold & Income Tust
| 5.77 | 5.76 to 5.92 |
Garrett Motion Inc.
| 7.55 | 7.50 to 7.69 |
Gartner, Inc.
| 503.69 | 500.65 to 509.21 |
Genco Shipping & Trading Limited
| 15.95 | 15.80 to 16.01 |
General American Investors, Inc.
| 52.76 | 52.51 to 53.23 |
General Dynamics Corporation
| 292.99 | 292.31 to 294.87 |
General Electric Company
| 171.70 | 171.59 to 175.27 |
General Mills, Inc.
| 68.24 | 67.95 to 68.68 |
General Motors Company
| 50.96 | 50.79 to 51.78 |
Genesco Inc.
| 24.92 | 24.86 to 26.21 |
Genesis Energy, L.P.
| 11.05 | 10.98 to 11.40 |
Genie Energy Ltd.
| 15.45 | 15.42 to 15.86 |
Genpact Limited
| 38.34 | 38.05 to 38.50 |
Genuine Parts Company
| 113.61 | 113.29 to 115.52 |
Genworth Financial Inc
| 6.58 | 6.58 to 6.76 |
Geo Group Inc (The)
| 14.45 | 14.41 to 15.46 |
Geopark Ltd
| 7.77 | 7.69 to 7.96 |
Georgia Power Company
| 23.22 | 23.15 to 23.43 |
Gerdau S.A.
| 3.08 | 3.07 to 3.11 |
Getty Realty Corporation
| 31.39 | 31.32 to 31.70 |
Glatfelter
| 1.74 | 1.70 to 1.84 |
Glaukos Corporation
| 131.77 | 129.08 to 134.16 |
GlaxoSmithKline PLC
| 36.88 | 36.85 to 37.60 |
Global Medical REIT Inc.
| 8.98 | 8.94 to 9.18 |
Global Net Lease, Inc.
| 7.63 | 7.62 to 7.95 |
Global Ship Lease, Inc.
| 24.06 | 23.65 to 24.31 |
Globant S.A.
| 210.12 | 208.92 to 212.24 |
GMS Inc.
| 90.94 | 90.15 to 91.16 |
Gold Fields Limited
| 16.23 | 16.22 to 16.85 |
Goldman Sachs BDC, Inc.
| 13.21 | 13.14 to 13.36 |
Goldman Sachs Group, Inc. (The)
| 519.35 | 517.04 to 526.64 |
Gorman-Rupp Company (The)
| 37.23 | 36.98 to 37.64 |
Graco Inc.
| 82.52 | 81.72 to 82.87 |
Graham Corporation
| 28.23 | 27.88 to 28.83 |
Granite Point Mortgage Trust Inc.
| 2.95 | 2.95 to 3.02 |
Granite Real Estate Inc.
| 53.60 | 53.60 to 54.32 |
Graphic Packaging Holding Company
| 28.28 | 28.04 to 28.59 |
Great Ajax Corp.
| 3.14 | 3.10 to 3.22 |
Green Dot Corporation
| 11.27 | 11.20 to 11.56 |
Greif Bros. Corporation
| 62.90 | 61.86 to 63.19 |
Greif Bros. Corporation
| 66.96 | 66.60 to 67.21 |
Griffon Corporation
| 63.32 | 62.75 to 64.13 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 166.34 | 166.34 to 173.81 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 258.71 | 258.70 to 270.82 |
Grupo Aval Acciones y Valores S.A.
| 2.00 | 1.96 to 2.05 |
Guess?, Inc.
| 16.97 | 16.90 to 17.50 |
Guggenheim Strategic Opportunities Fund
| 15.65 | 15.64 to 15.78 |
Guggenheim Taxable Municipal Managed Duration Trst
| 16.54 | 16.50 to 16.76 |
Guidewire Software, Inc.
| 186.04 | 184.67 to 187.61 |
H&R Block, Inc.
| 59.57 | 59.55 to 60.30 |
H. B. Fuller Company
| 72.96 | 72.60 to 74.00 |
Haemonetics Corporation
| 71.48 | 70.82 to 72.45 |
Halliburton Company
| 27.68 | 27.60 to 28.14 |
Hamilton Beach Brands Holding Company
| 26.54 | 26.44 to 27.95 |
Hanesbrands Inc.
| 7.09 | 7.02 to 7.28 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 34.43 | 34.35 to 35.53 |
Harley-Davidson, Inc.
| 31.87 | 31.60 to 32.08 |
Harmony Gold Mining Company Limited
| 10.57 | 10.56 to 11.08 |
Harte-Hanks, Inc.
| 7.18 | 6.81 to 7.18 |
Hartford Financial Services Group, Inc. (The)
| 110.09 | 109.93 to 111.43 |
Haverty Furniture Companies, Inc.
| 21.96 | 21.84 to 22.89 |
HCA Healthcare, Inc.
| 357.19 | 355.56 to 360.88 |
HCI Group, Inc.
| 112.02 | 111.17 to 114.41 |
HDFC Bank Limited
| 63.20 | 62.98 to 63.59 |
Healthcare Realty Trust Incorporated
| 16.92 | 16.89 to 17.52 |
Hecla Mining Company
| 6.40 | 6.40 to 6.64 |
Heico Corporation
| 245.86 | 244.98 to 247.50 |
Heico Corporation
| 192.25 | 191.24 to 194.04 |
Helix Energy Solutions Group, Inc.
| 9.18 | 9.16 to 9.46 |
Helmerich & Payne, Inc.
| 32.93 | 32.76 to 34.24 |
Hercules Capital, Inc.
| 25.39 | 25.18 to 25.39 |
Hercules Capital, Inc.
| 19.23 | 19.23 to 20.01 |
Heritage Insurance Holdings, Inc.
| 10.21 | 10.11 to 10.52 |
Hershey Company (The)
| 179.26 | 177.34 to 179.44 |
Hertz Global Holdings, Inc
| 2.79 | 2.79 to 2.98 |
Hess Midstream Partners LP
| 34.61 | 34.53 to 35.00 |
Hexcel Corporation
| 58.84 | 58.65 to 59.92 |
High Income Securities Fund
| 6.69 | 6.68 to 6.76 |
Highland Floating Rate Opportunities Fund
| 5.63 | 5.61 to 5.75 |
Highland Global Allocation Fund
| 7.68 | 7.60 to 7.85 |
Highwoods Properties, Inc.
| 32.64 | 32.55 to 33.80 |
Hillenbrand Inc
| 27.79 | 27.70 to 28.19 |
Hilltop Holdings Inc.
| 30.66 | 30.51 to 31.14 |
Hilton Grand Vacations Inc.
| 37.44 | 37.15 to 38.10 |
Hilton Worldwide Holdings Inc.
| 236.47 | 234.85 to 238.89 |
HNI Corporation
| 49.72 | 49.53 to 50.58 |
Home Depot, Inc. (The)
| 392.59 | 392.01 to 398.71 |
Honda Motor Company, Ltd.
| 30.29 | 30.21 to 30.40 |
Honeywell International Inc.
| 209.19 | 205.78 to 209.53 |
Hormel Foods Corporation
| 30.92 | 30.53 to 30.97 |
Host Hotels & Resorts, Inc.
| 17.33 | 17.20 to 17.55 |
Hovnanian Enterprises Inc
| 177.00 | 176.40 to 187.99 |
HP Inc.
| 36.28 | 35.49 to 36.58 |
Hubbell Inc
| 425.70 | 419.49 to 428.00 |
Hudbay Minerals Inc.
| 9.06 | 8.98 to 9.17 |
Hudson Pacific Properties, Inc.
| 4.11 | 4.11 to 4.46 |
Humana Inc.
| 260.71 | 258.17 to 265.00 |
Huntington Ingalls Industries, Inc.
| 189.23 | 185.01 to 191.56 |
Huntsman Corporation
| 21.82 | 21.61 to 22.22 |
HUYA Inc.
| 3.42 | 3.40 to 3.55 |
Hyatt Hotels Corporation
| 145.04 | 143.71 to 146.67 |
Hyster-Yale Materials Handling, Inc.
| 62.02 | 61.90 to 64.53 |
Iamgold Corporation
| 5.40 | 5.39 to 5.62 |
IDT Corporation
| 46.48 | 46.10 to 47.25 |
Independence Realty Trust, Inc.
| 19.06 | 19.01 to 19.68 |
India Fund, Inc. (The)
| 17.64 | 17.50 to 17.75 |
Infosys Limited
| 20.76 | 20.76 to 21.04 |
ING Group, N.V.
| 16.96 | 16.92 to 17.13 |
Ingersoll-Rand plc (Ireland)
| 93.97 | 93.50 to 97.82 |
Ingredion Incorporated
| 133.77 | 133.19 to 134.68 |
Innovative Industrial Properties, Inc.
| 127.00 | 126.75 to 131.01 |
Insight Select Income Fund
| 17.30 | 17.17 to 17.41 |
Insperity, Inc.
| 75.18 | 74.32 to 78.77 |
Inspire Medical Systems, Inc.
| 190.71 | 190.53 to 197.71 |
Installed Building Products, Inc.
| 216.85 | 216.85 to 221.82 |
Integer Holdings Corporation
| 126.45 | 124.21 to 127.17 |
Intercontinental Exchange Inc.
| 154.64 | 153.20 to 156.36 |
Intercontinental Hotels Group
| 112.36 | 112.33 to 113.52 |
International Business Machines Corporation
| 208.25 | 207.41 to 209.84 |
International Flavors & Fragrances, Inc.
| 98.93 | 98.77 to 99.80 |
International Game Technology
| 20.55 | 20.39 to 20.61 |
International Seaways, Inc.
| 43.57 | 43.27 to 43.94 |
Interpublic Group of Companies, Inc. (The)
| 29.48 | 29.43 to 29.81 |
Invesco Bond Fund
| 16.16 | 16.10 to 16.46 |
Invesco California Value Municipal Income Trust
| 10.23 | 10.20 to 10.34 |
INVESCO MORTGAGE CAPITAL INC
| 8.06 | 8.05 to 8.17 |
Invesco Municipal Opportunity Trust
| 9.91 | 9.90 to 10.00 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.99 | 10.97 to 11.05 |
Invesco Plc
| 17.78 | 17.43 to 17.84 |
Invesco Quality Municipal Income Trust
| 10.03 | 10.02 to 10.10 |
Invesco Trust for Investment Grade New York Municipal
| 11.16 | 11.16 to 11.29 |
Invesco Trust for Investment Grade Municipals
| 10.27 | 10.25 to 10.37 |
Invesco Value Municipal Income Trust
| 12.35 | 12.35 to 12.48 |
Invitation Homes Inc.
| 31.40 | 31.01 to 31.82 |
IQVIA Holdings, Inc.
| 209.16 | 205.94 to 210.28 |
Iron Mountain Incorporated
| 121.16 | 120.99 to 125.25 |
Itau Unibanco Banco Holding SA
| 5.94 | 5.93 to 6.09 |
ITT Inc.
| 140.53 | 140.25 to 142.73 |
J P Morgan Chase & Co
| 222.94 | 222.70 to 226.15 |
J. Jill, Inc.
| 24.00 | 23.81 to 24.26 |
J.M. Smucker Company (The)
| 112.92 | 112.50 to 114.15 |
James Hardie Industries plc.
| 31.27 | 31.25 to 32.00 |
Japan Smaller Capitalization Fund Inc
| 7.61 | 7.60 to 7.65 |
JBG SMITH Properties
| 16.78 | 16.75 to 17.42 |
Jefferies Financial Group Inc.
| 64.22 | 63.96 to 64.97 |
JELD-WEN Holding, Inc.
| 14.24 | 14.15 to 14.57 |
John Hancock Hedged Equity & Income Fund
| 10.74 | 10.72 to 10.82 |
John Hancock Income Securities Trust
| 11.45 | 11.41 to 11.58 |
John Hancock Investors Trust
| 14.11 | 14.09 to 14.19 |
John Hancock Pfd Income Fund II
| 17.76 | 17.75 to 17.94 |
John Hancock Preferred Income Fund
| 17.93 | 17.84 to 18.11 |
John Hancock Preferred Income Fund III
| 15.81 | 15.80 to 16.14 |
John Hancock Premium Dividend Fund
| 12.75 | 12.72 to 12.91 |
John Hancock Tax Advantaged Dividend Income Fund
| 22.61 | 22.50 to 23.15 |
Johnson & Johnson
| 160.13 | 159.88 to 161.06 |
Johnson Controls International plc
| 75.50 | 75.37 to 76.21 |
Jones Lang LaSalle Incorporated
| 265.00 | 264.72 to 273.30 |
Juniper Networks, Inc.
| 39.00 | 38.72 to 39.02 |
KAR Auction Services, Inc
| 15.90 | 15.84 to 16.04 |
Kayne Anderson MLP/Midstream Investment Company
| 11.57 | 11.46 to 11.61 |
KB Financial Group Inc
| 66.08 | 66.06 to 66.68 |
KB Home
| 77.96 | 77.93 to 80.41 |
KBR, Inc.
| 67.29 | 67.02 to 68.67 |
Kellogg Company
| 80.61 | 80.59 to 80.79 |
Kemper Corporation
| 62.43 | 61.17 to 62.79 |
Kennedy-Wilson Holdings Inc.
| 10.66 | 10.53 to 10.89 |
Keurig Dr Pepper Inc.
| 32.82 | 32.61 to 32.98 |
KeyCorp
| 17.19 | 17.15 to 17.54 |
Keysight Technologies Inc.
| 151.55 | 149.85 to 152.66 |
Kilroy Realty Corporation
| 38.89 | 38.85 to 40.87 |
Kimbell Royalty Partners
| 15.99 | 15.98 to 16.18 |
Kimberly-Clark Corporation
| 134.61 | 134.14 to 135.49 |
Kimco Realty Corporation
| 23.83 | 23.67 to 24.16 |
Kinder Morgan, Inc.
| 24.18 | 24.14 to 24.67 |
Kingsway Financial Services, Inc.
| 8.83 | 8.77 to 8.97 |
Kinross Gold Corporation
| 9.98 | 9.97 to 10.23 |
Kirby Corporation
| 114.28 | 113.08 to 115.15 |
Kite Realty Group Trust
| 25.80 | 25.68 to 26.39 |
KKR & Co. Inc.
| 137.58 | 137.38 to 140.86 |
KKR Income Opportunities Fund
| 13.88 | 13.86 to 14.00 |
KKR Real Estate Finance Trust Inc.
| 11.60 | 11.54 to 11.76 |
KNOT Offshore Partners LP
| 6.03 | 5.95 to 6.10 |
Knowles Corporation
| 17.54 | 17.29 to 17.59 |
Kohl's Corporation
| 18.10 | 18.10 to 18.69 |
Koninklijke Philips N.V.
| 26.49 | 26.40 to 26.80 |
Koppers Holdings Inc.
| 34.21 | 33.88 to 34.41 |
Korea Fund, Inc. (The)
| 21.55 | 21.29 to 21.68 |
Kosmos Energy Ltd.
| 3.68 | 3.66 to 3.89 |
Kronos Worldwide Inc
| 11.52 | 11.51 to 11.66 |
Las Vegas Sands Corp.
| 51.73 | 51.70 to 53.17 |
LATAM Airlines Group S.A.
| 26.82 | 26.75 to 27.13 |
Lazard Global Total Return and Income Fund
| 16.62 | 16.58 to 16.75 |
La-Z-Boy Incorporated
| 38.38 | 38.06 to 38.98 |
LCI Industries
| 112.58 | 111.44 to 114.22 |
Lear Corporation
| 96.72 | 96.08 to 98.36 |
Leggett & Platt, Incorporated
| 12.02 | 11.96 to 12.25 |
Lehman ABS Corporation
| 29.30 | 29.10 to 29.30 |
Lehman ABS Corporation
| 27.26 | 27.26 to 27.43 |
Lennar Corporation
| 169.66 | 169.32 to 173.69 |
Lennar Corporation
| 160.09 | 159.71 to 163.52 |
Lennox International, Inc.
| 603.47 | 601.68 to 612.86 |
Lexington Realty Trust
| 9.22 | 9.19 to 9.49 |
LG Display Co., Ltd.
| 3.71 | 3.71 to 3.75 |
Liberty All-Star Equity Fund
| 7.07 | 7.04 to 7.13 |
Liberty All-Star Growth Fund, Inc.
| 5.57 | 5.54 to 5.63 |
Liberty Oilfield Services Inc.
| 16.68 | 16.57 to 17.30 |
LightInTheBox Holding Co., Ltd.
| 2.18 | 2.02 to 2.28 |
Linde plc
| 457.31 | 453.50 to 459.33 |
Lloyds Banking Group Plc
| 2.79 | 2.79 to 2.85 |
LMP Capital and Income Fund Inc.
| 16.76 | 16.62 to 16.85 |
Lockheed Martin Corporation
| 545.35 | 544.62 to 549.33 |
Loews Corporation
| 79.27 | 78.93 to 80.08 |
Louisiana-Pacific Corporation
| 100.49 | 98.90 to 101.81 |
Lowe's Companies, Inc.
| 261.94 | 261.57 to 266.77 |
Lsb Industries Inc.
| 8.31 | 8.11 to 8.41 |
LyondellBasell Industries NV
| 86.56 | 85.64 to 88.79 |
M&T Bank Corporation
| 192.25 | 191.89 to 196.71 |
M/I Homes, Inc.
| 150.23 | 148.83 to 157.26 |
Macerich Company (The)
| 18.32 | 18.24 to 18.86 |
Macy's Inc
| 15.27 | 15.25 to 15.66 |
Madison Covered Call & Equity Strategy Fund
| 6.95 | 6.87 to 6.96 |
MagnaChip Semiconductor Corporation
| 3.82 | 3.80 to 4.45 |
Magnolia Oil & Gas Corporation
| 25.00 | 24.98 to 25.78 |
Main Street Capital Corporation
| 50.67 | 50.65 to 51.63 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 16.61 | 16.61 to 16.68 |
Manitowoc Company, Inc. (The)
| 8.90 | 8.85 to 9.31 |
ManpowerGroup
| 63.30 | 62.79 to 63.74 |
Manulife Financial Corp
| 29.47 | 29.28 to 29.67 |
Marathon Petroleum Corporation
| 143.13 | 142.84 to 147.48 |
Marcus & Millichap, Inc.
| 37.66 | 37.60 to 38.41 |
Marine Products Corporation
| 9.41 | 9.34 to 9.53 |
MarineMax, Inc.
| 28.97 | 28.25 to 29.37 |
Markel Corporation
| 1545.00 | 1535.92 to 1559.36 |
Marsh & McLennan Companies, Inc.
| 219.10 | 217.76 to 220.70 |
Masco Corporation
| 80.18 | 79.98 to 81.23 |
Mastercard Incorporated
| 508.08 | 498.53 to 510.55 |
Maui Land & Pineapple Company, Inc.
| 21.57 | 21.29 to 22.39 |
Maximus, Inc.
| 86.96 | 86.78 to 88.06 |
MaxLinear, Inc
| 13.47 | 12.92 to 13.57 |
McCormick & Company, Incorporated
| 78.50 | 78.50 to 79.57 |
McDonald's Corporation
| 295.21 | 293.28 to 296.88 |
McEwen Mining Inc.
| 9.32 | 9.28 to 9.65 |
MDU Resources Group, Inc.
| 15.10 | 14.92 to 16.17 |
Medical Properties Trust, Inc.
| 4.51 | 4.50 to 4.68 |
Medtronic plc
| 90.07 | 89.26 to 91.00 |
Merck & Company, Inc.
| 101.88 | 101.21 to 102.72 |
Mercury General Corporation
| 65.61 | 65.50 to 68.51 |
Meritage Corporation
| 183.44 | 181.72 to 187.13 |
Mesa Royalty Trust
| 5.94 | 5.80 to 6.36 |
Mesabi Trust
| 24.80 | 23.96 to 24.80 |
Methode Electronics, Inc.
| 9.03 | 8.80 to 9.35 |
MetLife, Inc.
| 78.43 | 78.24 to 79.73 |
Metropolitan Bank Holding Corp.
| 53.23 | 52.73 to 55.27 |
Mexico Equity and Income Fund, Inc. (The)
| 8.76 | 8.75 to 8.80 |
Mexico Fund, Inc. (The)
| 13.85 | 13.83 to 14.09 |
MFA Financial, Inc.
| 12.18 | 12.13 to 12.50 |
MFS Government Markets Income Trust
| 3.19 | 3.18 to 3.19 |
MFS Municipal Income Trust
| 5.56 | 5.54 to 5.62 |
MGIC Investment Corporation
| 23.56 | 23.40 to 24.79 |
MGM Resorts International
| 36.41 | 36.40 to 37.97 |
Mid-America Apartment Communities, Inc.
| 149.17 | 149.03 to 152.59 |
Miller/Howard High Income Equity Fund
| 12.15 | 11.85 to 12.28 |
Minerals Technologies Inc.
| 75.49 | 74.46 to 76.27 |
Mistras Group Inc
| 8.73 | 8.52 to 8.97 |
Modine Manufacturing Company
| 111.63 | 111.55 to 119.00 |
Moelis & Company
| 66.93 | 66.75 to 68.03 |
Mohawk Industries, Inc.
| 134.28 | 133.88 to 136.87 |
Molson Coors Brewing Company
| 55.00 | 54.40 to 55.19 |
Monmouth Real Estate Investment Corporation
| 15.75 | 15.55 to 16.41 |
Moody's Corporation
| 456.36 | 454.94 to 459.54 |
Morgan Stanley
| 116.85 | 116.30 to 118.02 |
Morgan Stanley China A Share Fund Inc.
| 13.02 | 12.75 to 13.08 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.64 | 7.61 to 7.68 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.71 | 4.65 to 4.71 |
Morgan Stanley India Investment Fund, Inc.
| 27.80 | 27.75 to 27.98 |
Motorola Solutions, Inc.
| 453.89 | 451.94 to 456.64 |
Movado Group Inc.
| 18.55 | 18.45 to 18.69 |
MRC Global Inc.
| 12.18 | 12.05 to 12.44 |
MSA Safety Incorporporated
| 163.63 | 162.40 to 167.48 |
MSC Industrial Direct Company, Inc.
| 80.70 | 79.51 to 81.40 |
MSCI Inc
| 577.95 | 570.19 to 578.93 |
Mueller Water Products Inc
| 21.91 | 21.67 to 21.95 |
MuniVest Fund, Inc.
| 7.28 | 7.26 to 7.39 |
Murphy Oil Corporation
| 31.11 | 30.99 to 31.91 |
MV Oil Trust
| 8.82 | 8.81 to 8.97 |
Myers Industries, Inc.
| 11.75 | 11.66 to 11.97 |
Nabors Industries Ltd.
| 72.01 | 71.53 to 75.91 |
National Fuel Gas Company
| 59.47 | 59.31 to 60.64 |
National Grid Transco, PLC
| 64.26 | 64.16 to 64.95 |
National Oilwell Varco, Inc.
| 15.17 | 15.13 to 15.70 |
National Presto Industries, Inc.
| 72.64 | 71.59 to 72.89 |
National Retail Properties
| 43.40 | 43.30 to 44.23 |
National Steel Company
| 2.00 | 1.99 to 2.04 |
National Storage Affiliates Trust
| 41.62 | 41.48 to 42.58 |
Natural Gas Services Group, Inc.
| 19.11 | 18.99 to 20.09 |
Natural Resource Partners LP
| 94.00 | 93.45 to 96.01 |
Natuzzi, S.p.A.
| 4.12 | 4.05 to 4.40 |
Navigant Consulting, Inc.
| 0.77 | 0.74 to 0.91 |
Navigator Holdings Ltd.
| 15.40 | 15.40 to 15.61 |
Navios Maritime Partners LP
| 53.43 | 53.31 to 54.31 |
New Germany Fund, Inc. (The)
| 8.48 | 8.47 to 8.52 |
New Mountain Finance Corporation
| 11.10 | 11.03 to 11.40 |
New Oriental Education & Technology Group, Inc.
| 62.69 | 62.53 to 63.35 |
New York Community Bancorp, Inc.
| 10.55 | 10.36 to 11.75 |
NewJersey Resources Corporation
| 45.23 | 45.15 to 46.06 |
Newmont Mining Corporation
| 45.26 | 45.09 to 46.01 |
Newpark Resources, Inc.
| 6.52 | 6.51 to 6.74 |
NexPoint Residential Trust, Inc.
| 40.76 | 40.44 to 42.21 |
NextEra Energy Partners, LP
| 19.25 | 19.12 to 19.56 |
NextEra Energy, Inc.
| 77.35 | 76.97 to 79.46 |
NGL ENERGY PARTNERS LP
| 4.04 | 3.97 to 4.11 |
Nike, Inc.
| 78.06 | 76.96 to 78.13 |
NIO Inc.
| 5.10 | 5.00 to 5.19 |
NiSource, Inc
| 34.49 | 34.43 to 35.45 |
NL Industries, Inc.
| 7.72 | 7.50 to 7.81 |
Noah Holdings Ltd.
| 12.46 | 12.31 to 12.57 |
Noble Corporation
| 31.11 | 31.00 to 32.21 |
Nokia Corporation
| 4.73 | 4.73 to 4.77 |
Nomad Foods Limited
| 17.63 | 17.59 to 17.85 |
Nordic American Tankers Limited
| 3.24 | 3.23 to 3.29 |
Nordstrom, Inc.
| 22.56 | 22.49 to 22.94 |
Norfolk Souther Corporation
| 250.09 | 249.90 to 253.54 |
North European Oil Royality Trust
| 4.30 | 4.08 to 4.99 |
Northrop Grumman Corporation
| 506.95 | 506.33 to 513.90 |
Northwest Natural Holding Company
| 38.51 | 38.30 to 39.17 |
NorthWestern Corporation
| 52.79 | 52.69 to 54.06 |
Novartis AG
| 109.35 | 109.30 to 110.03 |
Novo Nordisk A/S
| 111.94 | 111.79 to 113.02 |
NOW Inc.
| 11.66 | 11.62 to 12.00 |
NRG Energy, Inc.
| 86.72 | 85.99 to 90.26 |
Nucor Corporation
| 143.56 | 141.81 to 144.10 |
Nuveen AMT-Free Municipal Credit Income Fund
| 12.54 | 12.52 to 12.86 |
Nuveen AMT-Free Municipal Value Fund
| 8.91 | 8.91 to 8.96 |
Nuveen AMT-Free Municipal Value Fund
| 13.77 | 13.77 to 13.96 |
Nuveen AMT-Free Quality Municipal Income Fund
| 11.43 | 11.41 to 11.67 |
Nuveen Arizona Quality Municipal Income Fund
| 11.64 | 11.64 to 11.90 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 13.12 | 13.10 to 13.35 |
Nuveen California Municipal Value Fund, Inc.
| 8.98 | 8.98 to 9.07 |
Nuveen California Quality Municipal Income Fund
| 11.42 | 11.39 to 11.57 |
Nuveen Core Equity Alpha Fund
| 14.94 | 14.94 to 15.17 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.68 | 14.64 to 14.82 |
Nuveen Global High Income Fund
| 12.76 | 12.76 to 12.89 |
Nuveen Insured California Select Tax-Free Income Portfolio
| 13.65 | 13.60 to 13.79 |
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.94 | 11.85 to 12.04 |
Nuveen Massachusetts Municipal Income Fund
| 11.66 | 11.64 to 11.79 |
Nuveen Missouri Quality Municipal Income Fund
| 10.41 | 10.38 to 10.61 |
Nuveen Municipal Credit Income Fund
| 12.50 | 12.47 to 12.77 |
Nuveen Municipal High Income Opportunity Fund
| 11.04 | 11.02 to 11.20 |
Nuveen Municipal Income Fund, Inc.
| 9.63 | 9.63 to 9.73 |
Nuveen New Jersey Quality Municipal Income Fund
| 12.34 | 12.31 to 12.48 |
Nuveen New York AMT-Free Quality Municipal
| 10.83 | 10.81 to 10.93 |
Nuveen New York Municipal Value Fund, Inc.
| 8.43 | 8.40 to 8.52 |
Nuveen New York Quality Municipal Income Fund
| 11.42 | 11.39 to 11.51 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.80 | 11.80 to 12.02 |
Nuveen Preferred and Income Term Fund
| 21.00 | 20.95 to 21.24 |
Nuveen Quality Municipal Income Fund
| 11.92 | 11.90 to 12.08 |
Nuveen Real Asset Income and Growth Fund
| 13.05 | 12.96 to 13.25 |
Nuveen Real Estate Fund
| 8.71 | 8.71 to 8.98 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.61 | 13.60 to 13.71 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 16.67 | 16.62 to 16.78 |
Nuveen Select Maturities Municipal Fund
| 9.04 | 9.01 to 9.14 |
Nuveen Select Tax Free Income Portfolio
| 14.74 | 14.72 to 14.95 |
Nuveen Virginia Quality Municipal Income Fund
| 12.88 | 12.86 to 13.12 |
nVent Electric plc
| 68.28 | 66.28 to 74.50 |
NVR, Inc.
| 9139.39 | 9122.77 to 9400.95 |
Occidental Petroleum Corporation
| 49.57 | 49.51 to 50.60 |
Oceaneering International, Inc.
| 24.44 | 24.36 to 25.04 |
OGE Energy Corp
| 39.66 | 39.61 to 40.66 |
Oil-Dri Corporation Of America
| 67.76 | 67.24 to 68.47 |
Old Republic International Corporation
| 34.50 | 34.50 to 35.17 |
Olin Corporation
| 40.86 | 40.84 to 41.74 |
Omega Healthcare Investors, Inc.
| 41.20 | 40.96 to 42.59 |
Omnicom Group Inc.
| 101.08 | 101.00 to 102.10 |
ONE Gas, Inc.
| 70.04 | 69.81 to 71.81 |
One Liberty Properties, Inc.
| 26.35 | 26.16 to 26.90 |
ONEOK, Inc.
| 93.36 | 92.83 to 96.69 |
Oracle Corporation
| 170.02 | 169.10 to 172.27 |
Orchid Island Capital, Inc.
| 7.52 | 7.47 to 7.62 |
Orion Engineered Carbons S.A
| 15.40 | 15.09 to 15.44 |
Orix Corp Ads
| 106.12 | 105.72 to 107.39 |
Ormat Technologies, Inc.
| 78.71 | 78.47 to 80.03 |
Oshkosh Corporation
| 103.19 | 102.06 to 104.98 |
Osisko Gold Royalties Ltd
| 20.38 | 20.15 to 20.59 |
OUTFRONT Media Inc.
| 17.77 | 17.75 to 18.09 |
Owens & Minor, Inc.
| 13.36 | 12.95 to 13.45 |
Owens Corning Inc
| 180.34 | 177.73 to 182.49 |
Owens-Illinois, Inc.
| 11.24 | 11.07 to 11.40 |
Oxford Industries, Inc.
| 72.88 | 72.45 to 73.83 |
Pacific Gas & Electric Co.
| 20.04 | 19.99 to 20.38 |
PagSeguro Digital Ltd.
| 8.06 | 8.00 to 8.22 |
Palo Alto Networks, Inc.
| 362.64 | 357.10 to 365.77 |
Pampa Energia S.A.
| 66.02 | 65.93 to 67.99 |
Panhandle Royalty Company
| 3.42 | 3.40 to 3.64 |
Par Pacific Holdings, Inc.
| 15.61 | 15.40 to 15.80 |
Paramount Group, Inc.
| 4.81 | 4.81 to 5.08 |
Park Electrochemical Corporation
| 13.61 | 13.34 to 13.68 |
Park Hotels & Resorts Inc.
| 13.84 | 13.83 to 14.24 |
PBF Energy Inc.
| 28.08 | 27.94 to 28.96 |
Pebblebrook Hotel Trust
| 11.85 | 11.80 to 12.21 |
Pembina Pipeline Corp.
| 41.60 | 41.53 to 42.18 |
PennyMac Financial Services, Inc.
| 99.39 | 99.24 to 102.19 |
PennyMac Mortgage Investment Trust
| 13.39 | 13.36 to 13.60 |
Penske Automotive Group, Inc.
| 150.51 | 149.84 to 152.36 |
Pentair plc.
| 98.47 | 98.25 to 100.26 |
Performance Food Group Company
| 80.86 | 80.70 to 82.02 |
Permian Basin Royalty Trust
| 10.74 | 10.68 to 11.00 |
Permianville Royalty Trust
| 1.57 | 1.54 to 1.58 |
PermRock Royalty Trust
| 3.81 | 3.80 to 3.89 |
Petroleo Brasileiro S.A.- Petrobras
| 13.11 | 13.04 to 13.52 |
Petroleo Brasileiro S.A.- Petrobras
| 12.02 | 12.01 to 12.41 |
Pfizer, Inc.
| 28.09 | 28.05 to 28.54 |
PGIM Global Short Duration High Yield Fund, Inc.
| 12.57 | 12.57 to 12.67 |
Phillips 66
| 120.01 | 119.77 to 123.02 |
Physicians Realty Trust
| 21.98 | 21.98 to 22.79 |
Piedmont Office Realty Trust, Inc.
| 9.88 | 9.87 to 10.10 |
PIMCO California Municipal Income Fund
| 9.88 | 9.88 to 10.01 |
Pimco California Municipal Income Fund II
| 5.95 | 5.94 to 6.04 |
PIMCO California Municipal Income Fund III
| 7.28 | 7.27 to 7.36 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 8.07 | 8.06 to 8.14 |
Pimco Corporate & Income Stategy Fund
| 13.82 | 13.77 to 13.86 |
Pimco Global Stocksplus & Income Fund
| 8.01 | 7.94 to 8.13 |
Pimco High Income Fund
| 5.03 | 5.02 to 5.04 |
PIMCO Income Strategy Fund
| 8.54 | 8.52 to 8.59 |
PIMCO Income Strategy Fund II
| 7.52 | 7.50 to 7.57 |
PIMCO Municipal Income Fund
| 9.67 | 9.64 to 9.79 |
Pimco Municipal Income Fund II
| 8.83 | 8.80 to 8.93 |
PIMCO Municipal Income Fund III
| 7.78 | 7.77 to 7.91 |
PIMCO New York Municipal Income Fund
| 8.01 | 8.01 to 8.11 |
Pimco New York Municipal Income Fund II
| 7.38 | 7.37 to 7.51 |
PIMCO New York Municipal Income Fund III
| 6.00 | 5.98 to 6.09 |
Pinnacle West Capital Corporation
| 85.83 | 85.48 to 88.07 |
Pioneer High Income Trust
| 7.78 | 7.77 to 7.81 |
Pioneer Municipal High Income Advantage Trust
| 8.52 | 8.52 to 8.69 |
Pioneer Municipal High Income Trust
| 9.35 | 9.35 to 9.47 |
PJT Partners Inc.
| 139.60 | 139.24 to 142.37 |
Plains All American Pipeline, L.P.
| 16.39 | 16.26 to 16.52 |
Plains Group Holdings, L.P.
| 17.33 | 17.22 to 17.46 |
Planet Fitness, Inc.
| 78.97 | 78.80 to 79.60 |
PLDT Inc.
| 24.12 | 24.02 to 24.40 |
PNC Financial Services Group, Inc. (The)
| 187.15 | 187.00 to 191.37 |
Polaris Industries Inc.
| 70.40 | 70.00 to 71.07 |
Portland General Electric Company
| 46.10 | 46.04 to 47.58 |
POSCO
| 60.72 | 60.71 to 61.43 |
Post Holdings, Inc.
| 109.71 | 109.48 to 110.66 |
PPG Industries, Inc.
| 124.41 | 123.96 to 125.17 |
PPL Corporation
| 31.56 | 31.47 to 33.08 |
Primerica, Inc.
| 274.44 | 273.84 to 281.37 |
Principal Real Estate Income Fund
| 10.61 | 10.61 to 10.78 |
ProAssurance Corporation
| 14.58 | 14.52 to 15.08 |
Procter & Gamble Company (The)
| 165.10 | 164.99 to 166.35 |
Progressive Corporation (The)
| 242.72 | 242.55 to 245.86 |
Prologis, Inc.
| 113.40 | 113.38 to 115.37 |
ProPetro Holding Corp.
| 6.58 | 6.54 to 7.05 |
Prosperity Bancshares, Inc.
| 73.07 | 72.77 to 74.24 |
Provident Financial Services, Inc
| 18.85 | 18.60 to 18.89 |
Prudential Financial, Inc.
| 26.01 | 26.00 to 26.21 |
Prudential Financial, Inc.
| 24.57 | 24.56 to 24.80 |
Prudential Financial, Inc.
| 121.28 | 121.27 to 124.42 |
Prudential Public Limited Company
| 16.57 | 16.53 to 16.71 |
PT Telekomunikasi Indonesia, Tbk
| 17.49 | 17.49 to 17.66 |
Public Service Enterprise Group Incorporated
| 87.31 | 87.23 to 89.55 |
Public Storage
| 323.66 | 322.87 to 330.67 |
PulteGroup, Inc.
| 128.38 | 128.21 to 132.50 |
Pure Storage, Inc.
| 50.95 | 50.26 to 51.52 |
Putnam Managed Municipal Income Trust
| 6.27 | 6.27 to 6.37 |
Putnam Municipal Opportunities Trust
| 10.45 | 10.40 to 10.61 |
Quanex Building Products Corporation
| 29.02 | 28.82 to 29.41 |
Quanta Services, Inc.
| 303.50 | 301.69 to 309.57 |
QVC, Inc.
| 13.23 | 13.23 to 13.40 |
Qwest Corporation
| 16.13 | 15.96 to 16.50 |
Qwest Corporation
| 16.15 | 16.12 to 16.61 |
Radian Group Inc.
| 31.67 | 31.67 to 34.86 |
Ralph Lauren Corporation
| 197.66 | 194.72 to 198.36 |
Range Resources Corporation
| 29.82 | 29.48 to 30.64 |
Rayonier Inc.
| 31.13 | 31.07 to 31.74 |
RE/MAX Holdings, Inc.
| 11.35 | 10.35 to 11.73 |
Ready Capital Corporation
| 6.75 | 6.73 to 6.96 |
Realty Income Corporation
| 58.88 | 58.82 to 59.83 |
Redwood Trust, Inc.
| 7.27 | 7.21 to 7.48 |
Regal Beloit Corporation
| 285.30 | 272.50 to 286.92 |
Regional Management Corp.
| 28.52 | 28.16 to 29.33 |
Regions Financial Corporation
| 23.56 | 23.52 to 24.12 |
Regis Corporation
| 22.78 | 22.50 to 24.36 |
Reinsurance Group of America, Incorporated
| 24.93 | 24.92 to 25.00 |
Reliance Steel & Aluminum Co.
| 287.09 | 283.80 to 288.40 |
RELX PLC
| 47.08 | 46.96 to 47.37 |
RenaissanceRe Holdings Ltd.
| 264.07 | 263.31 to 269.07 |
Renesola Ltd.
| 2.46 | 2.42 to 2.53 |
Republic Services, Inc.
| 198.58 | 197.85 to 200.17 |
Resideo Technologies, Inc.
| 19.98 | 19.78 to 20.18 |
Restaurant Brands International Inc.
| 69.98 | 69.26 to 70.21 |
REV Group, Inc.
| 26.35 | 25.87 to 26.98 |
REX American Resources Corporation
| 44.30 | 44.21 to 45.13 |
Rexford Industrial Realty, Inc.
| 42.55 | 42.50 to 43.57 |
RH
| 322.77 | 313.59 to 324.76 |
Rio Tinto Plc
| 65.33 | 65.18 to 65.80 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 15.84 | 15.83 to 16.08 |
RiverNorth Opportunities Fund, Inc.
| 12.52 | 12.35 to 12.58 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.74 | 8.68 to 8.80 |
RLI Corp.
| 157.21 | 156.01 to 158.14 |
RLJ Lodging Trust
| 8.77 | 8.76 to 8.99 |
Robert Half International Inc.
| 67.57 | 67.52 to 68.88 |
Rockwell Automation, Inc.
| 268.72 | 265.82 to 270.29 |
Rogers Communication, Inc.
| 36.08 | 35.96 to 36.59 |
Rollins, Inc.
| 47.33 | 46.98 to 47.62 |
Roper Technologies, Inc.
| 540.91 | 536.11 to 542.64 |
Royal Bank Of Canada
| 121.79 | 121.10 to 122.15 |
Royal Caribbean Cruises Ltd.
| 202.06 | 202.00 to 206.90 |
Royce Global Value Trust, Inc.
| 11.39 | 11.20 to 11.60 |
Royce Micro-Cap Trust, Inc.
| 9.32 | 9.31 to 9.40 |
Royce Value Trust, Inc.
| 15.17 | 15.15 to 15.34 |
RPC, Inc.
| 5.64 | 5.63 to 5.81 |
RPM International Inc.
| 126.43 | 126.29 to 127.78 |
Ryerson Holding Corporation
| 21.50 | 21.12 to 22.17 |
Ryman Hospitality Properties, Inc.
| 107.53 | 107.12 to 109.47 |
S&P Global Inc.
| 483.31 | 480.88 to 487.23 |
Sabine Royalty Trust
| 60.51 | 60.14 to 61.75 |
Safe Bulkers, Inc
| 4.19 | 4.15 to 4.22 |
Safehold Inc.
| 20.70 | 20.69 to 21.59 |
San Juan Basin Royalty Trust
| 3.91 | 3.85 to 4.03 |
SandRidge Energy, Inc.
| 11.07 | 10.99 to 11.23 |
SAP SE
| 233.11 | 233.11 to 235.56 |
Saratoga Investment Corp
| 23.23 | 23.16 to 23.58 |
Sasol Ltd.
| 5.72 | 5.67 to 5.93 |
Saul Centers, Inc.
| 38.75 | 38.06 to 40.17 |
Schlumberger N.V.
| 39.76 | 39.69 to 40.39 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 144.67 | 144.41 to 146.42 |
Scorpio Tankers Inc.
| 58.39 | 57.63 to 59.09 |
Scudder Municiple Income Trust
| 9.74 | 9.68 to 9.81 |
Scudder Strategic Municiple Income Trust
| 10.08 | 10.07 to 10.12 |
Sea Limited
| 95.38 | 93.73 to 96.32 |
Seabridge Gold, Inc.
| 17.11 | 17.11 to 17.63 |
SEACOR Marine Holdings Inc.
| 6.17 | 6.02 to 6.89 |
Select Energy Services, Inc.
| 10.31 | 10.30 to 10.71 |
Sempra Energy
| 81.65 | 81.54 to 83.93 |
Sensata Technologies Holding plc
| 34.48 | 34.29 to 34.93 |
Sensient Technologies Corporation
| 75.64 | 75.23 to 76.30 |
ServiceMaster Global Holdings, Inc.
| 10.04 | 10.02 to 10.58 |
Sherwin-Williams Company (The)
| 357.97 | 357.59 to 363.99 |
Shinhan Financial Group Co Ltd
| 39.10 | 39.10 to 39.78 |
Ship Finance International Limited
| 10.62 | 10.61 to 10.68 |
Shopify Inc.
| 78.99 | 77.94 to 79.89 |
Signet Jewelers Limited
| 92.05 | 91.73 to 93.76 |
Simon Property Group, Inc.
| 167.70 | 166.00 to 171.38 |
Simpson Manufacturing Company, Inc.
| 178.79 | 177.92 to 181.60 |
SITE Centers Corp.
| 16.06 | 16.04 to 16.35 |
SiteOne Landscape Supply, Inc.
| 141.96 | 141.00 to 143.37 |
SJW Group
| 54.89 | 54.66 to 56.22 |
SK Telecom Co., Ltd.
| 22.74 | 22.73 to 22.92 |
Skyline Champion Corporation
| 91.49 | 89.31 to 94.50 |
SL Green Realty Corp
| 74.39 | 74.33 to 77.06 |
SM Energy Company
| 40.28 | 39.70 to 43.45 |
Smith & Nephew SNATS, Inc.
| 25.24 | 25.15 to 25.85 |
Sociedad Quimica y Minera S.A.
| 39.17 | 38.48 to 39.56 |
Sonoco Products Company
| 51.14 | 50.29 to 51.75 |
Southern Company (The)
| 88.54 | 88.30 to 91.00 |
Southern Company (The)
| 23.87 | 23.78 to 24.09 |
Southern Copper Corporation
| 110.10 | 109.93 to 111.88 |
Southwest Gas Holdings, Inc.
| 72.05 | 71.76 to 73.66 |
Spire Inc.
| 62.51 | 62.31 to 64.02 |
Sprint Corporation
| 26.01 | 25.77 to 26.27 |
SPX Corporation
| 145.20 | 141.82 to 146.19 |
Square, Inc.
| 72.15 | 71.75 to 73.11 |
St. Joe Company (The)
| 50.68 | 50.62 to 52.48 |
Stag Industrial, Inc.
| 36.87 | 36.87 to 37.63 |
Stanley Black & Decker, Inc.
| 93.38 | 93.15 to 94.52 |
Stanley Black & Decker, Inc.
| 25.01 | 25.01 to 25.10 |
Stantec Inc
| 81.49 | 81.32 to 81.99 |
Star Group, L.P.
| 11.20 | 11.02 to 11.33 |
STARWOOD PROPERTY TRUST, INC.
| 19.73 | 19.66 to 19.99 |
Steel Partners Holdings LP
| 39.97 | 39.95 to 40.10 |
Steelcase Inc.
| 12.14 | 12.08 to 12.29 |
Stellus Capital Investment Corporation
| 13.82 | 13.80 to 14.10 |
Stepan Company
| 72.89 | 72.08 to 73.47 |
Stewart Information Services Corporation
| 67.35 | 67.20 to 68.96 |
Stifel Financial Corporation
| 22.21 | 22.14 to 22.45 |
STMicroelectronics N.V.
| 26.67 | 26.44 to 26.98 |
Stoneridge, Inc.
| 6.89 | 6.83 to 7.25 |
Studio City International Holdings Limited
| 6.29 | 6.20 to 6.50 |
Sturm, Ruger & Company, Inc.
| 40.01 | 38.93 to 40.23 |
Summit Hotel Properties, Inc.
| 6.11 | 6.09 to 6.23 |
Sun Communities, Inc.
| 130.31 | 129.97 to 134.23 |
Sun Life Financial Inc.
| 55.60 | 55.31 to 55.84 |
Suncor Energy Inc.
| 37.59 | 37.40 to 38.59 |
Sunlands Online Education Group
| 6.60 | 6.60 to 7.10 |
Sunoco LP
| 50.91 | 50.79 to 52.11 |
Sunstone Hotel Investors, Inc.
| 10.13 | 10.11 to 10.28 |
Superior Industries International, Inc.
| 2.71 | 2.68 to 2.79 |
Swiss Helvetia Fund, Inc. (The)
| 8.20 | 8.13 to 8.23 |
Synchrony Financial
| 55.25 | 54.87 to 55.76 |
Synnex Corporation
| 115.50 | 115.29 to 117.36 |
Synovus Financial Corp.
| 49.39 | 49.28 to 50.79 |
Taiwan Fund, Inc. (The)
| 44.26 | 44.15 to 44.26 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 192.95 | 192.55 to 198.17 |
Tanger Factory Outlet Centers, Inc.
| 33.19 | 33.19 to 33.84 |
Team, Inc.
| 17.08 | 16.99 to 20.45 |
Teck Resources Ltd
| 46.75 | 46.66 to 47.50 |
Teekay Tankers Ltd.
| 46.68 | 46.33 to 48.07 |
TEGNA Inc.
| 4.68 | 4.60 to 4.79 |
TEGNA Inc.
| 16.29 | 16.24 to 16.66 |
Tejon Ranch Co
| 15.84 | 15.71 to 16.03 |
Tekla Healthcare Investors
| 18.16 | 18.06 to 18.20 |
Tekla Healthcare Opportunies Fund
| 21.01 | 20.88 to 21.09 |
Tekla Life Sciences Investors
| 14.65 | 14.51 to 14.71 |
Tekla World Healthcare Fund
| 12.32 | 12.28 to 12.40 |
Teledyne Technologies Incorporated
| 455.20 | 453.06 to 460.83 |
Teleflex Incorporated
| 211.21 | 201.94 to 212.77 |
Telefonica Brasil S.A.
| 8.95 | 8.94 to 9.14 |
Telefonica SA
| 4.65 | 4.64 to 4.67 |
Telephone and Data Systems, Inc.
| 29.55 | 29.55 to 29.55 |
Telephone and Data Systems, Inc.
| 27.48 | 27.25 to 29.45 |
TELUS Corporation
| 15.69 | 15.59 to 15.90 |
Templeton Dragon Fund, Inc.
| 8.88 | 8.85 to 8.91 |
Templeton Emerging Markets Fund
| 13.02 | 12.97 to 13.13 |
Templeton Emerging Markets Income Fund, Inc.
| 5.44 | 5.40 to 5.50 |
Tempur Sealy International, Inc.
| 47.83 | 47.48 to 48.67 |
Tencent Music Entertainment Group
| 11.12 | 11.05 to 11.30 |
Tennant Company
| 83.19 | 82.54 to 88.83 |
Tenneco Inc.
| 21.67 | 21.66 to 22.03 |
Tennessee Valley Authority
| 22.75 | 22.68 to 22.87 |
Tennessee Valley Authority
| 22.31 | 22.29 to 22.44 |
Terex Corporation
| 51.41 | 51.26 to 52.88 |
Ternium S.A.
| 34.23 | 33.63 to 34.32 |
Terreno Realty Corporation
| 59.90 | 59.76 to 61.61 |
Textron Inc.
| 81.46 | 80.35 to 81.87 |
The AES Corporation
| 14.71 | 14.68 to 16.20 |
The Blackstone Group L.P.
| 168.14 | 167.81 to 171.56 |
The Charles Schwab Corporation
| 70.94 | 70.42 to 71.37 |
The Cooper Companies, Inc.
| 105.85 | 104.92 to 106.26 |
The Gabelli Healthcare & Wellness Trust
| 10.29 | 10.26 to 10.36 |
The GDL Fund
| 8.14 | 8.11 to 8.14 |
The Hanover Insurance Group, Inc.
| 147.90 | 147.05 to 150.64 |
The Travelers Companies, Inc.
| 245.64 | 245.26 to 248.97 |
Thermo Fisher Scientific Inc
| 557.92 | 547.29 to 564.87 |
Thermon Group Holdings, Inc.
| 26.41 | 26.05 to 26.84 |
Thomson Reuters Corp
| 164.78 | 163.26 to 165.34 |
Thor Industries, Inc.
| 104.58 | 103.56 to 106.13 |
Tidewater Inc.
| 58.82 | 58.53 to 60.52 |
Tilly's, Inc.
| 3.94 | 3.91 to 3.99 |
Timken Company (The)
| 83.15 | 83.03 to 84.86 |
Titan International, Inc.
| 6.79 | 6.43 to 7.04 |
TJX Companies, Inc. (The)
| 112.39 | 112.38 to 113.88 |
Toll Brothers, Inc.
| 146.50 | 145.90 to 150.46 |
Tootsie Roll Industries, Inc.
| 29.70 | 29.25 to 29.70 |
TopBuild Corp.
| 353.73 | 352.65 to 362.00 |
Toro Company (The)
| 81.50 | 80.19 to 81.64 |
Toronto Dominion Bank (The)
| 54.99 | 54.97 to 55.73 |
Tortoise Energy Independence Fund, Inc.
| 39.14 | 39.09 to 39.91 |
Tortoise Energy Infrastructure Corporation
| 40.19 | 40.00 to 40.74 |
Tortoise Midstream Energy Fund, Inc.
| 49.99 | 49.99 to 50.50 |
Tortoise Pipeline & Energy Fund, Inc.
| 44.66 | 44.66 to 45.05 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 18.69 | 18.50 to 18.83 |
Townsquare Media, Inc.
| 9.78 | 9.67 to 9.87 |
TPG Specialty Lending, Inc.
| 20.26 | 20.15 to 20.46 |
TransAlta Corporation
| 10.27 | 10.22 to 10.49 |
TransCanada Corporation
| 46.30 | 46.09 to 47.04 |
Transcontinental Realty Investors, Inc.
| 27.26 | 26.79 to 27.70 |
Transdigm Group Incorporated
| 1304.50 | 1300.00 to 1317.42 |
TransUnion
| 99.88 | 99.85 to 102.38 |
Treehouse Foods, Inc.
| 36.82 | 36.31 to 36.89 |
Tri Continental Corporation
| 32.88 | 32.68 to 33.12 |
TRI Pointe Group, Inc.
| 40.50 | 40.42 to 41.42 |
TriNet Group, Inc.
| 84.03 | 83.65 to 85.43 |
Trinity Industries, Inc.
| 32.58 | 32.47 to 34.51 |
Trinseo S.A.
| 4.45 | 4.41 to 4.70 |
TriplePoint Venture Growth BDC Corp.
| 6.58 | 6.52 to 6.69 |
Triumph Group, Inc.
| 13.73 | 13.65 to 14.23 |
Tronox Limited
| 12.00 | 11.89 to 12.27 |
Turkcell Iletisim Hizmetleri AS
| 6.23 | 6.19 to 6.28 |
Tutor Perini Corporation
| 26.31 | 26.12 to 27.36 |
Two Harbors Investments Corp
| 11.40 | 11.37 to 11.65 |
Tyson Foods, Inc.
| 58.36 | 58.23 to 58.89 |
U.S. Bancorp
| 47.84 | 47.82 to 48.96 |
U.S. Physical Therapy, Inc.
| 81.38 | 80.66 to 82.65 |
UBS AG
| 31.11 | 31.03 to 31.29 |
UDR, Inc.
| 41.30 | 41.04 to 42.38 |
UGI Corporation
| 23.46 | 23.43 to 24.12 |
Ultrapar Participacoes S.A.
| 3.50 | 3.49 to 3.59 |
UMH Properties, Inc.
| 18.21 | 18.19 to 18.86 |
Under Armour, Inc.
| 7.88 | 7.85 to 7.99 |
Under Armour, Inc.
| 8.52 | 8.49 to 8.65 |
Unifi, Inc.
| 6.30 | 6.00 to 6.42 |
Unifirst Corporation
| 179.88 | 178.98 to 181.83 |
Unilever PLC
| 61.32 | 61.29 to 61.84 |
Union Pacific Corporation
| 232.69 | 232.30 to 234.84 |
United Microelectronics Corporation
| 7.06 | 6.92 to 7.16 |
United Parcel Service, Inc.
| 134.05 | 133.43 to 135.37 |
United Rentals, Inc.
| 793.47 | 792.92 to 821.49 |
United States Cellular Corporation
| 57.49 | 56.20 to 60.96 |
United States Steel Corporation
| 38.63 | 38.44 to 39.52 |
UNITIL Corporation
| 56.32 | 56.20 to 58.41 |
Universal Health Realty Income Trust
| 39.49 | 38.99 to 39.92 |
Universal Health Services, Inc.
| 205.26 | 204.14 to 207.20 |
Unum Group
| 24.94 | 24.88 to 25.01 |
Urban Edge Properties
| 21.99 | 21.90 to 22.61 |
US Foods Holding Corp.
| 61.44 | 61.28 to 62.50 |
USA Compression Partners, LP
| 21.85 | 21.73 to 22.20 |
VAALCO Energy, Inc.
| 5.24 | 5.21 to 5.44 |
Vail Resorts, Inc.
| 165.79 | 165.00 to 167.42 |
VALE S.A.
| 10.60 | 10.55 to 10.78 |
Valero Energy Corporation
| 128.22 | 127.67 to 131.79 |
Valhi, Inc.
| 33.20 | 33.01 to 34.21 |
Valvoline Inc.
| 40.37 | 40.31 to 40.96 |
Veeva Systems Inc.
| 212.78 | 208.33 to 213.31 |
Ventas, Inc.
| 64.19 | 63.73 to 65.81 |
Verizon Communications Inc.
| 41.36 | 41.30 to 42.35 |
Vermilion Energy Inc.
| 9.26 | 9.22 to 9.49 |
Viad Corp
| 37.42 | 37.03 to 38.08 |
VICI Properties Inc.
| 31.44 | 31.38 to 32.44 |
Vipshop Holdings Limited
| 14.19 | 14.12 to 14.56 |
Virtus Global Dividend & Income Fund Inc.
| 5.85 | 5.84 to 5.93 |
Vishay Intertechnology, Inc.
| 16.95 | 16.88 to 17.30 |
Vishay Precision Group, Inc.
| 23.51 | 23.23 to 23.73 |
Vista Outdoor Inc.
| 43.99 | 43.92 to 44.05 |
Vistra Energy Corp.
| 119.51 | 119.09 to 126.34 |
VOC Energy Trust
| 4.93 | 4.92 to 5.19 |
Vornado Realty Trust
| 41.23 | 41.08 to 42.14 |
Voya Asia Pacific High Dividend Equity Income Fund
| 6.42 | 6.40 to 6.46 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.36 | 5.35 to 5.39 |
Voya Financial, Inc.
| 79.97 | 79.97 to 81.09 |
Voya Global Advantage and Premium Opportunity Fund
| 9.30 | 9.29 to 9.38 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.40 | 5.36 to 5.42 |
Voya Infrastructure, Industrials and Materials Fund
| 11.48 | 11.44 to 11.72 |
W&T Offshore, Inc.
| 2.09 | 2.08 to 2.17 |
W.P. Carey Inc.
| 55.12 | 54.99 to 56.61 |
W.R. Berkley Corporation
| 57.50 | 57.13 to 57.89 |
Wabash National Corporation
| 17.45 | 17.30 to 17.69 |
Walker & Dunlop, Inc.
| 107.78 | 107.52 to 111.01 |
Walt Disney Company (The)
| 95.81 | 94.83 to 96.39 |
Waste Connections, Inc.
| 176.96 | 176.55 to 178.08 |
Watsco, Inc.
| 474.00 | 471.84 to 479.04 |
Watts Water Technologies, Inc.
| 193.68 | 191.75 to 194.69 |
Wayfair Inc.
| 40.15 | 38.97 to 43.49 |
Webster Financial Corporation
| 50.72 | 50.62 to 51.99 |
WEC Energy Group, Inc.
| 95.57 | 95.09 to 98.58 |
Weis Markets, Inc.
| 64.24 | 63.03 to 64.31 |
Wells Fargo & Company
| 64.68 | 64.62 to 65.58 |
Wells Fargo Global Dividend Opportunity Fund
| 4.85 | 4.81 to 4.86 |
Western Alliance Bancorporation
| 83.31 | 82.89 to 84.46 |
Western Asset Bond Fund
| 11.04 | 10.97 to 11.16 |
Western Asset Emerging Markets Debt Fund Inc
| 9.73 | 9.71 to 9.85 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 11.89 | 11.85 to 11.96 |
Western Asset Global High Income Fund Inc
| 6.71 | 6.69 to 6.76 |
Western Asset High Income Fund II Inc.
| 4.40 | 4.39 to 4.42 |
Western Asset High Income Opportunity Fund, Inc.
| 3.96 | 3.96 to 3.97 |
Western Asset Intermediate Muni Fund Inc
| 8.01 | 8.00 to 8.07 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.81 | 16.79 to 16.90 |
Western Asset Managed Municipals Fund, Inc.
| 10.37 | 10.34 to 10.46 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 12.01 | 11.94 to 12.20 |
Western Asset Municipal High Income Fund, Inc.
| 6.94 | 6.94 to 7.01 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.27 | 8.23 to 8.32 |
Western Midstream Partners, LP
| 36.69 | 36.66 to 37.07 |
Western Union Company (The)
| 10.74 | 10.69 to 10.82 |
Westinghouse Air Brake Technologies Corporation
| 186.84 | 186.69 to 189.30 |
Westlake Chemical Corporation
| 132.14 | 131.51 to 133.66 |
Westlake Chemical Partners LP
| 22.35 | 22.27 to 22.60 |
Westwood Holdings Group Inc
| 14.75 | 14.00 to 15.95 |
WEX Inc.
| 173.79 | 172.22 to 175.05 |
Weyerhaeuser Company
| 31.18 | 31.15 to 31.67 |
Wheaton Precious Metals Corp.
| 65.13 | 65.11 to 66.42 |
Whirlpool Corporation
| 103.18 | 102.92 to 105.49 |
White Mountains Insurance Group, Ltd.
| 1805.30 | 1803.08 to 1832.33 |
Whitestone REIT
| 13.64 | 13.59 to 13.82 |
Williams Companies, Inc. (The)
| 51.56 | 51.50 to 52.84 |
Williams-Sonoma, Inc.
| 132.20 | 131.86 to 136.25 |
Wipro Limited
| 6.50 | 6.48 to 6.56 |
Wolverine World Wide, Inc.
| 15.36 | 15.22 to 15.58 |
Woori Bank
| 34.06 | 34.05 to 34.48 |
Workiva Inc.
| 79.17 | 79.06 to 81.95 |
Worthington Industries, Inc.
| 38.82 | 38.47 to 38.95 |
X Financial
| 6.55 | 6.55 to 6.63 |
Xenia Hotels & Resorts, Inc.
| 14.13 | 14.12 to 14.39 |
Xerox Corporation
| 8.29 | 8.07 to 8.38 |
Xylem Inc.
| 119.46 | 119.36 to 122.44 |
Yelp Inc.
| 33.91 | 33.72 to 34.26 |
YETI Holdings, Inc.
| 35.42 | 34.91 to 35.65 |
Yum! Brands, Inc.
| 132.34 | 131.82 to 133.34 |
Zoetis Inc.
| 181.95 | 179.20 to 183.11 |
ZTO Express (Cayman) Inc.
| 23.09 | 23.07 to 23.48 |
Zymeworks Inc.
| 13.28 | 12.39 to 13.49 |