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

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

3670 stocks found forming MACD DOWN

Company Close Range
111, Inc. 4.45 4.45 to 4.58
1st Source Corporation 58.88 58.69 to 60.53
21Vianet Group, Inc. 9.40 9.07 to 9.58
360 Finance, Inc. 26.51 25.90 to 26.73
8x8 Inc 1.89 1.85 to 1.94
Abeona Therapeutics Inc. 5.42 5.28 to 5.50
AC Immune SA 2.81 2.70 to 2.92
Acadia Healthcare Company, Inc. 23.50 23.18 to 24.05
Accuray Incorporated 1.59 1.58 to 1.65
Aceto Corporation 0.86 0.86 to 0.94
ACI Worldwide, Inc. 50.02 49.02 to 50.18
ACM Research, Inc. 40.25 37.11 to 40.62
Adaptimmune Therapeutics plc 0.07 0.07 to 0.08
Adial Pharmaceuticals, Inc 0.36 0.35 to 0.36
Adverum Biotechnologies, Inc. 4.18 4.15 to 4.38
AdvisorShares Dorsey Wright Short ETF 6.76 6.74 to 6.82
AdvisorShares Sabretooth ETF 100.86 96.70 to 103.00
AdvisorShares Vice ETF 36.36 36.16 to 36.48
Aehr Test Systems 25.09 23.05 to 25.34
Aemetis, Inc 2.52 2.51 to 2.71
AeroVironment, Inc. 364.28 359.95 to 371.00
AGM Group Holdings Inc. 4.35 3.90 to 4.63
AGNC Investment Corp. 25.72 25.57 to 25.76
Air T, Inc. 22.43 22.05 to 22.64
Airgain, Inc. 4.08 4.07 to 4.25
Akamai Technologies, Inc. 74.61 74.20 to 75.00
Akari Therapeutics Plc 0.74 0.72 to 0.75
Alarm.com Holdings, Inc. 50.99 50.47 to 51.27
Aldeyra Therapeutics, Inc. 5.18 5.11 to 5.26
Alector, Inc. 1.46 1.46 to 1.68
Alkermes plc 30.04 29.93 to 31.22
Alliance Resource Partners, L.P. 24.05 23.92 to 24.50
Allogene Therapeutics, Inc. 1.21 1.19 to 1.23
Allot Ltd. 9.96 9.51 to 10.16
Alta Mesa Resources, Inc. 156.11 153.25 to 158.26
Altisource Portfolio Solutions S.A. 11.51 11.06 to 11.82
Ambac Financial Group, Inc. 8.42 8.29 to 8.63
Ambarella, Inc. 83.45 78.31 to 83.58
AMC Networks Inc. 7.63 7.49 to 7.72
Amerco 55.33 54.82 to 56.22
American Public Education, Inc. 35.79 34.90 to 36.18
American Resources Corporation 3.63 3.60 to 4.07
American Superconductor Corporation 56.54 54.01 to 57.20
American Woodmark Corporation 65.75 64.71 to 66.38
America's Car-Mart, Inc. 25.63 25.24 to 26.08
Ameris Bancorp 72.48 72.28 to 73.45
AMERISAFE, Inc. 41.91 41.56 to 42.12
Amphastar Pharmaceuticals, Inc. 24.72 24.24 to 24.87
Amtech Systems, Inc. 7.86 7.31 to 7.94
Anavex Life Sciences Corp. 8.73 8.41 to 9.42
ANGI Homeservices Inc. 14.23 13.80 to 14.25
Apogee Enterprises, Inc. 38.95 37.90 to 39.06
AppFolio, Inc. 239.55 237.00 to 241.24
Aptevo Therapeutics Inc. 1.55 1.48 to 1.55
Aptorum Group Limited 1.50 1.44 to 1.53
Aqua Metals, Inc. 9.93 9.10 to 10.45
AquaBounty Technologies, Inc. 1.54 1.51 to 1.60
Arch Capital Group Ltd. 87.46 86.98 to 88.29
Arcturus Therapeutics Ltd. 12.00 10.88 to 13.10
Ardelyx, Inc. 5.06 5.05 to 5.21
Ark Restaurants Corp. 7.10 7.10 to 7.10
Arrow Financial Corporation 27.05 27.02 to 27.29
Art's-Way Manufacturing Co., Inc. 2.59 2.40 to 2.65
Ascendis Pharma A/S 201.01 199.81 to 203.60
Asia Pacific Wire & Cable Corporation Limited 1.85 1.83 to 1.88
Assertio Therapeutics, Inc. 0.82 0.81 to 0.83
AstroNova, Inc. 9.49 9.35 to 9.59
Astrotech Corporation 4.11 3.89 to 4.12
Atara Biotherapeutics, Inc. 14.12 14.05 to 15.39
Atomera Incorporated 3.23 2.79 to 3.28
Atossa Genetics Inc. 0.91 0.90 to 0.96
Auburn National Bancorporation, Inc. 26.06 26.06 to 26.06
AudioCodes Ltd. 9.03 8.86 to 9.08
AudioEye, Inc. 14.04 13.51 to 14.43
Aurora Mobile Limited 8.34 7.98 to 8.40
Autodesk, Inc. 309.84 304.00 to 310.10
Autolus Therapeutics plc 1.51 1.50 to 1.63
Automatic Data Processing, Inc. 281.55 280.66 to 284.23
Avis Budget Group, Inc. 153.24 147.37 to 154.21
Aware, Inc. 2.45 2.39 to 2.45
Axcelis Technologies, Inc. 84.36 80.17 to 84.63
B. Riley Financial, Inc. 5.23 5.16 to 5.32
B. Riley Financial, Inc. 17.53 17.51 to 17.67
B. Riley Financial, Inc. 5.79 5.58 to 6.00
B. Riley Financial, Inc. 10.29 10.15 to 10.60
Baidu, Inc. 120.50 117.88 to 121.71
Ballard Power Systems, Inc. 3.28 3.21 to 3.33
BancFirst Corporation 111.30 111.11 to 113.62
Bank of Marin Bancorp 23.49 23.40 to 23.71
Bank OZK 45.07 44.71 to 45.65
Bank7 Corp. 42.84 42.84 to 43.35
BankFinancial Corporation 11.51 11.44 to 11.53
Banner Corporation 63.19 62.81 to 63.91
Baozun Inc. 3.52 3.46 to 3.58
Barrett Business Services, Inc. 41.68 41.33 to 41.91
Bassett Furniture Industries, Incorporated 15.50 15.33 to 15.79
BayCom Corp 27.99 27.62 to 28.16
BCB Bancorp, Inc. (NJ) 7.88 7.87 to 8.04
Bed Bath & Beyond Inc. 8.41 8.12 to 8.57
Berry Petroleum Corporation 3.48 3.47 to 3.53
BioLineRx Ltd. 3.66 3.55 to 3.72
BioTelemetry, Inc. 1.61 1.53 to 1.67
BioXcel Therapeutics, Inc. 2.28 2.13 to 2.30
BlackRock TCP Capital Corp. 5.78 5.68 to 5.79
Blink Charging Co. 1.80 1.77 to 1.85
Blue Bird Corporation 55.79 54.53 to 56.30
BOK Financial Corporation 104.79 104.01 to 106.31
Booking Holdings Inc. 5093.47 5080.50 to 5258.00
Boxlight Corporation 1.69 1.59 to 1.70
Bridgeline Digital, Inc. 1.28 1.26 to 1.31
Bridgewater Bancshares, Inc. 16.83 16.82 to 17.30
Brighthouse Financial, Inc. 47.01 46.03 to 47.15
Brighthouse Financial, Inc. 17.74 17.64 to 17.84
Broadway Financial Corporation 6.69 6.62 to 6.69
Builders FirstSource, Inc. 124.20 122.00 to 125.36
Business First Bancshares, Inc. 23.40 23.08 to 23.47
C.H. Robinson Worldwide, Inc. 125.41 125.35 to 127.71
Cadence Design Systems, Inc. 337.36 327.62 to 338.18
Cadiz, Inc. 5.07 4.80 to 5.19
Caesars Entertainment Corporation 23.08 22.57 to 23.21
Caesarstone Ltd. 1.21 1.21 to 1.40
Calamos Dynamic Convertible & Income Fund 21.20 21.06 to 21.57
Calamos Global Dynamic Income Fund 7.50 7.46 to 7.55
Calamos Global Total Return Fund 11.78 11.70 to 11.84
Calamos Strategic Total Return Fund 18.92 18.81 to 18.98
Calavo Growers, Inc. 23.74 23.44 to 23.95
Cal-Maine Foods, Inc. 89.35 87.68 to 91.08
Camden National Corporation 36.69 36.62 to 37.06
Canadian Solar Inc. 14.15 13.95 to 14.67
Canterbury Park Holding Corporation 16.38 15.95 to 16.70
Capital Bancorp, Inc. 29.44 29.19 to 29.88
Capital City Bank Group 40.68 40.37 to 41.60
Capital Southwest Corporation 20.60 20.45 to 20.67
Capricor Therapeutics, Inc. 6.11 6.11 to 6.30
Cardlytics, Inc. 2.09 1.81 to 2.13
Career Education Corporation 50.85 49.08 to 51.48
Caseys General Stores, Inc. 532.87 531.80 to 544.85
CASI Pharmaceuticals, Inc. 1.61 1.61 to 1.89
Castor Maritime Inc. 2.09 2.04 to 2.12
Cathay General Bancorp 46.14 45.91 to 46.58
CB Financial Services, Inc. 32.64 30.97 to 32.70
CBAK Energy Technology, Inc. 0.96 0.94 to 0.98
Cellectar Biosciences, Inc. 3.78 3.70 to 3.91
Cellectis S.A. 3.50 3.39 to 3.60
Central Federal Corporation 23.61 23.55 to 23.82
Century Aluminum Company 29.94 28.63 to 30.79
Century Casinos, Inc. 2.25 2.10 to 2.26
Cerus Corporation 1.51 1.49 to 1.53
CEVA, Inc. 27.42 25.81 to 27.48
Chart Industries, Inc. 199.60 199.60 to 199.97
Charter Communications, Inc. 243.99 243.61 to 246.59
Check Point Software Technologies Ltd. 193.56 192.32 to 195.32
Check-Cap Ltd. 1.54 1.47 to 1.55
Chemung Financial Corp 51.41 51.07 to 52.77
China Automotive Systems, Inc. 4.30 4.30 to 4.40
China Recycling Energy Corporation 1.22 1.17 to 1.25
China SXT Pharmaceuticals, Inc. 1.34 1.31 to 1.36
ChinaNet Online Holdings, Inc. 2.08 2.01 to 2.08
CHS Inc 25.58 25.50 to 25.59
CHS Inc 24.90 24.90 to 25.00
CHS Inc 29.06 29.05 to 29.28
Cidara Therapeutics, Inc. 96.16 94.61 to 99.25
CIM Commercial Trust Corporation 6.38 6.34 to 6.55
Cincinnati Financial Corporation 155.72 154.93 to 156.59
Cintas Corporation 192.34 192.18 to 195.73
Citizens & Northern Corp 19.24 19.21 to 19.47
Citizens Community Bancorp, Inc. 15.69 15.55 to 15.71
Clarus Corporation 3.39 3.35 to 3.44
ClearOne, Inc. 5.18 4.76 to 5.30
Clearside Biomedical, Inc. 3.80 3.66 to 3.99
CLPS Incorporation 0.93 0.93 to 0.95
Coastal Financial Corporation 104.10 102.37 to 104.39
Cocrystal Pharma, Inc. 1.06 1.01 to 1.08
Co-Diagnostics, Inc. 0.33 0.31 to 0.33
Coffee Holding Co., Inc. 4.22 4.12 to 4.32
Coherus BioSciences, Inc. 1.66 1.62 to 1.74
CollPlant Holdings, Ltd. 2.28 2.24 to 2.34
Colony Bankcorp, Inc. 16.31 16.29 to 16.73
Columbia Banking System, Inc. 24.99 24.75 to 25.28
Comcast Corporation 29.29 29.25 to 29.70
Commerce Bancshares, Inc. 53.16 52.88 to 53.80
Commercial Vehicle Group, Inc. 1.64 1.55 to 1.66
Community Trust Bancorp, Inc. 52.19 52.19 to 53.27
Commvault Systems, Inc. 168.03 167.03 to 171.72
Compugen Ltd. 1.66 1.64 to 1.76
comScore, Inc. 7.30 7.13 to 7.65
Concrete Pumping Holdings, Inc. 6.50 6.45 to 6.72
ConnectOne Bancorp, Inc. 24.08 23.90 to 24.27
Construction Partners, Inc. 116.01 114.70 to 120.82
Corcept Therapeutics Incorporated 72.98 71.66 to 73.85
CoStar Group, Inc. 77.66 76.43 to 77.84
CPS Technologies Corp. 3.76 3.73 to 3.89
CRA International,Inc. 188.12 186.19 to 189.11
Cracker Barrel Old Country Store, Inc. 36.79 35.89 to 37.26
Credit Suisse AG 90.43 90.15 to 91.35
Credit Suisse AG 49.73 48.97 to 50.06
Cresud S.A.C.I.F. y A. 9.50 9.23 to 9.59
Crinetics Pharmaceuticals, Inc. 40.08 39.88 to 41.32
CRISPR Therapeutics AG 67.13 65.45 to 67.49
Criteo S.A. 20.77 20.56 to 21.00
Cronos Group Inc. 2.49 2.41 to 2.52
Cross Country Healthcare, Inc. 12.79 12.76 to 13.07
CVB Financial Corporation 18.65 18.34 to 18.92
Cytokinetics, Incorporated 57.50 54.30 to 58.05
Cytosorbents Corporation 0.84 0.83 to 0.86
Daily Journal Corp. (S.C.) 415.75 409.27 to 421.63
Daktronics, Inc. 19.86 19.82 to 20.00
Data I/O Corporation 3.04 2.92 to 3.09
Datasea Inc. 1.94 1.87 to 1.94
Dave & Buster's Entertainment, Inc. 17.74 17.57 to 18.10
Del Taco Restaurants, Inc. 0.71 0.70 to 0.71
Denny's Corporation 4.93 4.89 to 5.17
Destination XL Group, Inc. 1.10 1.08 to 1.14
Deswell Industries, Inc. 3.48 3.42 to 3.50
DiaMedica Therapeutics Inc. 6.76 6.67 to 6.88
Diamond Hill Investment Group, Inc. 136.81 136.00 to 137.53
Digital Ally, Inc. 1.84 1.82 to 1.86
Dime Community Bancshares, Inc. 27.43 27.31 to 28.80
DocuSign, Inc. 71.08 70.21 to 71.24
Dogness (International) Corporation 11.87 11.11 to 14.86
Domo, Inc. 13.23 13.06 to 13.49
Dorchester Minerals, L.P. 24.95 24.50 to 25.12
Dropbox, Inc. 29.35 29.17 to 29.52
Duluth Holdings Inc. 3.10 3.02 to 3.22
DXP Enterprises, Inc. 117.17 114.65 to 118.60
E.W. Scripps Company (The) 2.38 2.34 to 2.40
Eagle Bancorp Montana, Inc. 16.76 16.70 to 16.97
Eagle Bancorp, Inc. 16.95 16.78 to 18.20
East West Bancorp, Inc. 101.97 101.11 to 103.00
Eastern Company (The) 21.17 21.17 to 21.60
EchoStar Corporation 72.99 71.45 to 74.12
Editas Medicine, Inc. 3.65 3.48 to 3.99
Ekso Bionics Holdings, Inc. 4.87 4.50 to 4.89
El Pollo Loco Holdings, Inc. 9.39 9.38 to 9.54
Elbit Systems Ltd. 488.16 477.98 to 489.61
electroCore, Inc. 4.90 4.83 to 4.97
Electro-Sensors, Inc. 4.60 4.60 to 4.69
Enanta Pharmaceuticals, Inc. 10.67 10.20 to 11.01
ENDRA Life Sciences Inc. 4.99 4.58 to 7.74
Energy Focus, Inc. 2.81 2.70 to 2.90
Enphase Energy, Inc. 35.65 34.69 to 36.20
Entegris, Inc. 90.75 87.58 to 91.53
Enterprise Financial Services Corporation 54.38 54.32 to 55.31
Epsilon Energy Ltd. 4.83 4.78 to 4.88
Equillium, Inc. 1.33 1.29 to 1.39
Escalade, Incorporated 11.88 11.88 to 12.25
Esperion Therapeutics, Inc. 2.68 2.65 to 2.76
Eton Pharmaceuticals, Inc. 18.54 18.10 to 19.08
Euro Tech Holdings Company Limited 1.22 1.22 to 1.23
EuroDry Ltd. 12.14 11.95 to 12.20
Euronet Worldwide, Inc. 83.44 82.92 to 87.25
Euroseas Ltd. 55.70 54.13 to 56.42
EverQuote, Inc. 20.00 19.80 to 20.12
Everspin Technologies, Inc. 10.32 9.84 to 10.35
EVINE Live Inc. 7.95 7.73 to 8.04
Evoke Pharma, Inc. 4.65 4.53 to 4.67
Exelixis, Inc. 38.05 36.08 to 38.33
ExlService Holdings, Inc. 41.32 40.94 to 41.55
Expeditors International of Washington, Inc. 118.47 116.84 to 118.96
EyePoint Pharmaceuticals, Inc. 11.50 11.15 to 11.58
EZCORP, Inc. 18.10 17.80 to 18.17
F5 Networks, Inc. 301.86 297.63 to 303.29
Farmers & Merchants Bancorp, Inc. 24.20 24.00 to 24.46
Farmers National Banc Corp. 13.42 13.13 to 13.54
FARMMI, INC. 1.78 1.73 to 1.81
Fastenal Company 42.99 42.52 to 43.24
FAT Brands Inc. 1.87 1.81 to 1.99
Fennec Pharmaceuticals Inc. 8.96 8.72 to 9.00
FibroGen, Inc 10.71 10.71 to 11.06
Fidelity Southern Corporation 6.41 6.12 to 6.45
Fifth Third Bancorp 42.07 41.58 to 42.40
Financial Institutions, Inc. 26.48 26.32 to 26.80
First Bancorp 47.66 47.53 to 49.51
First Bank 15.66 15.40 to 15.73
First Business Financial Services, Inc. 49.75 49.15 to 50.14
First Capital, Inc. 42.76 42.76 to 43.74
First Citizens BancShares, Inc. 1751.52 1727.10 to 1780.00
First Community Bankshares, Inc. 33.02 32.37 to 33.77
First Community Corporation 27.27 27.25 to 27.93
First Financial Bancorp. 24.32 24.03 to 24.37
First Financial Bankshares, Inc. 31.85 31.61 to 32.17
First Foundation Inc. 5.45 5.42 to 5.52
First Guaranty Bancshares, Inc. 7.92 7.88 to 8.08
First Hawaiian, Inc. 23.67 23.35 to 23.80
First Internet Bancorp 19.79 18.48 to 21.00
First Interstate BancSystem, Inc. 31.24 30.94 to 31.62
First Merchants Corporation 36.42 35.11 to 36.56
First Mid-Illinois Bancshares, Inc. 36.55 36.32 to 36.96
First Savings Financial Group, Inc. 30.24 29.36 to 30.42
First Solar, Inc. 229.04 220.11 to 230.84
First Trust BuyWrite Income ETF 23.62 23.53 to 23.65
First Trust CEF Income Opportunity ETF 22.74 22.67 to 22.77
First Trust China AlphaDEX Fund 28.47 28.45 to 28.65
First Trust Dorsey Wright International Focus 5 ETF 24.42 24.20 to 24.46
First Trust Dorsey Wright Momentum & Dividend ETF 39.35 39.35 to 39.52
First Trust Dorsey Wright Momentum & Low Volatility ETF 34.84 34.72 to 34.96
First Trust Dow Jones International Internet ETF 37.72 37.55 to 37.83
First Trust Emerging Markets AlphaDEX Fund 26.54 26.46 to 26.62
First Trust Emerging Markets Small Cap AlphaDEX Fund 42.45 42.24 to 42.61
First Trust Europe AlphaDEX Fund 51.08 50.92 to 51.18
First Trust Eurozone AlphaDEX ETF 58.39 58.30 to 58.39
First Trust Germany AlphaDEX Fund 57.53 54.50 to 57.69
First Trust High Yield Long/Short ETF 41.85 41.78 to 41.86
First Trust International Equity Opportunities ETF 58.99 58.86 to 59.07
First Trust IPOX Europe Equity Opportunities ETF 31.58 31.39 to 31.62
First Trust Multi-Asset Diversified Income Index Fund 15.78 15.73 to 15.83
First Trust NASDAQ ABA Community Bank Index Fund 54.05 53.85 to 54.34
First Trust Nasdaq Bank ETF 34.02 33.87 to 34.16
First Trust Nasdaq Oil & Gas ETF 27.88 27.71 to 28.01
First Trust Senior Loan Fund ETF 45.67 45.61 to 45.69
First Trust SSI Strategic Convertible Securities ETF 43.52 43.16 to 43.55
FirstCash, Inc. 154.82 154.44 to 156.53
FirstService Corporation 166.73 165.17 to 189.05
FlexShopper, Inc. 0.20 0.19 to 0.24
Flexsteel Industries, Inc. 36.08 34.76 to 36.86
Fluent, Inc. 2.15 2.15 to 2.24
Flushing Financial Corporation 12.96 12.80 to 13.18
Fonar Corporation 15.40 15.40 to 15.50
Fortress Biotech, Inc. 2.51 2.51 to 2.65
Fortress Biotech, Inc. 6.75 6.75 to 6.89
Forward Air Corporation 18.96 18.63 to 19.41
Forward Industries, Inc. 17.82 16.45 to 19.00
Fossil Group, Inc. 2.36 2.29 to 2.39
Freightcar America, Inc. 9.46 9.32 to 9.54
FS Bancorp, Inc. 38.91 38.81 to 39.26
Fuel Tech, Inc. 2.87 2.77 to 2.93
FuelCell Energy, Inc. 7.76 7.63 to 7.97
Full House Resorts, Inc. 2.81 2.73 to 2.85
Fulton Financial Corporation 17.68 17.47 to 17.88
Funko, Inc. 3.15 2.90 to 3.17
Future FinTech Group Inc. 2.02 1.99 to 2.08
FVCBankcorp, Inc. 12.26 12.25 to 12.51
Galapagos NV 32.03 31.93 to 32.62
Galmed Pharmaceuticals Ltd. 1.37 1.36 to 1.40
Gaming and Leisure Properties, Inc. 45.05 44.83 to 45.31
GCI Liberty, Inc. 36.60 36.05 to 36.82
GDS Holdings Limited 34.26 33.44 to 34.84
Gentex Corporation 26.31 26.11 to 26.53
German American Bancorp, Inc. 38.58 38.51 to 39.25
Geron Corporation 1.22 1.21 to 1.25
Glacier Bancorp, Inc. 43.02 42.78 to 43.38
Gladstone Capital Corporation 19.72 19.31 to 19.83
Gladstone Commercial Corporation 11.45 11.27 to 11.60
Gladstone Commercial Corporation 20.14 20.11 to 20.14
Gladstone Investment Corporation 25.60 25.55 to 25.78
Gladstone Land Corporation 9.01 8.96 to 9.06
Global Indemnity Limited 29.02 28.55 to 29.02
Global X DAX Germany ETF 44.72 44.55 to 44.77
Global X E-commerce ETF 34.08 33.81 to 34.08
Global X FinTech ETF 33.98 33.44 to 34.15
Global X Millennials Thematic ETF 48.85 48.54 to 48.90
Global X MSCI SuperDividend EAFE ETF 18.67 18.58 to 18.72
Global X Social Media ETF 57.78 57.65 to 57.95
Golar LNG Limited 38.39 38.21 to 39.50
Golden Entertainment, Inc. 22.35 22.34 to 22.88
Gossamer Bio, Inc. 2.09 2.08 to 2.24
GRAVITY Co., Ltd. 58.28 57.81 to 58.89
Great Elm Capital Corp. 7.60 7.57 to 7.76
Great Lakes Dredge & Dock Corporation 10.96 10.91 to 11.09
Great Southern Bancorp, Inc. 56.97 56.88 to 57.60
Green Brick Partners, Inc. 68.45 67.17 to 68.50
Greene County Bancorp, Inc. 21.71 21.71 to 22.70
Greenlight Reinsurance, Ltd. 12.19 12.09 to 12.33
Greenpro Capital Corp. 1.36 1.26 to 1.40
Grifols, S.A. 9.55 9.40 to 9.65
Grindrod Shipping Holdings Ltd. 27.28 27.09 to 27.31
Groupon, Inc. 21.21 20.70 to 21.55
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 102.46 100.13 to 103.10
Gulf Resources, Inc. 0.50 0.46 to 0.53
Gyrodyne , LLC 9.90 9.90 to 9.90
Hallador Energy Company 19.84 19.26 to 20.24
Halozyme Therapeutics, Inc. 66.89 65.63 to 66.98
Hamilton Lane Incorporated 118.92 116.87 to 120.44
Hancock Whitney Corporation 55.73 55.24 to 56.44
Harrow Health, Inc. 39.04 38.57 to 39.51
Harvard Bioscience, Inc. 0.40 0.40 to 0.42
Hawkins, Inc. 164.10 162.87 to 166.20
Hawthorn Bancshares, Inc. 30.02 29.82 to 30.45
HealthStream, Inc. 26.50 26.33 to 26.91
Heartland Express, Inc. 8.07 7.94 to 8.35
Helen of Troy Limited 19.55 19.18 to 19.75
Helius Medical Technologies, Inc. 6.91 6.20 to 7.01
Hennessy Advisors, Inc. 9.33 9.22 to 9.59
Henry Schein, Inc. 63.59 63.08 to 64.18
Heritage Commerce Corp 9.74 9.73 to 9.92
Heritage Financial Corporation 23.05 22.44 to 23.19
Heron Therapeutics, Inc. 1.19 1.16 to 1.22
HF Foods Group Inc. 2.39 2.35 to 2.49
Highway Holdings Limited 1.58 1.58 to 1.59
Home BancShares, Inc. 27.19 26.81 to 27.33
Hooker Furniture Corporation 8.95 8.89 to 9.06
Hope Bancorp, Inc. 10.53 10.44 to 10.61
Horizon Bancorp, Inc. 15.60 15.35 to 15.91
Horizon Technology Finance Corporation 5.94 5.86 to 5.95
Hoth Therapeutics, Inc. 1.36 1.31 to 1.39
Hovnanian Enterprises Inc 20.41 20.10 to 20.49
Hudson Technologies, Inc. 9.37 9.25 to 9.70
Huntington Bancshares Incorporated 15.86 15.78 to 15.98
Hutchison China MediTech Limited 15.04 14.90 to 15.11
i3 Verticals, Inc. 31.91 31.32 to 32.11
IBEX Holdings Limited 37.39 36.53 to 37.47
Icahn Enterprises L.P. 8.19 8.16 to 8.23
Iconix Brand Group, Inc. 1.71 1.69 to 1.81
IES Holdings, Inc. 380.38 355.91 to 380.66
IF Bancorp, Inc. 25.30 25.02 to 25.36
Immersion Corporation 6.93 6.80 to 6.95
ImmuCell Corporation 6.06 6.01 to 6.27
Independent Bank Corp. 68.13 66.63 to 68.52
InflaRx N.V. 1.22 1.20 to 1.34
Information Services Group, Inc. 5.56 5.46 to 5.60
INmune Bio Inc. 1.80 1.77 to 1.82
Innodata Inc. 73.89 71.39 to 74.94
Innospec Inc. 75.65 75.08 to 76.44
Innovative Solutions and Support, Inc. 10.39 10.01 to 11.48
Inovio Pharmaceuticals, Inc. 2.25 2.21 to 2.31
Inseego Corp. 14.93 14.11 to 15.18
Insight Enterprises, Inc. 108.20 107.12 to 110.14
Inspired Entertainment, Inc. 7.98 7.88 to 8.06
Insteel Industries, Inc. 30.79 30.75 to 31.25
Integrated Media Technology Limited 0.94 0.93 to 0.97
International Bancshares Corporation 66.59 65.58 to 66.95
Invesco DWA Basic Materials Momentum ETF 108.19 107.25 to 108.19
Invesco DWA Consumer Cyclicals Momentum ETF 99.23 98.83 to 99.65
Invesco DWA Emerging Markets Momentum ETF 23.65 23.46 to 23.65
Invesco DWA Energy Momentum ETF 47.18 46.90 to 47.56
Invesco DWA Momentum ETF 119.12 116.65 to 119.33
Invesco DWA SmallCap Momentum ETF 93.63 93.33 to 94.14
Invesco DWA Technology Momentum ETF 77.78 74.84 to 78.16
Invesco DWA Utilities Momentum ETF 46.81 46.52 to 46.84
Invesco Golden Dragon China ETF 32.08 31.75 to 32.31
Invesco International BuyBack Achievers ETF 52.11 52.00 to 52.20
Invesco KBW Bank ETF 75.38 75.07 to 75.66
Invesco KBW Premium Yield Equity REIT ETF 15.43 15.37 to 15.56
Invesco KBW Property & Casualty Insurance ETF 118.50 117.73 to 118.74
Invesco KBW Regional Banking ETF 57.69 57.69 to 58.04
Invesco S&P SmallCap Financials ETF 55.96 55.96 to 56.21
Invesco Variable Rate Investment Grade ETF 25.06 25.06 to 25.06
iQIYI, Inc. 2.21 2.15 to 2.24
iShares 1-3 Year International Treasury Bond ETF 75.57 75.46 to 75.79
iShares MSCI China ETF 64.11 63.64 to 64.39
iShares MSCI Europe Financials Sector Index Fund 33.38 33.30 to 33.51
iShares MSCI Global Gold Miners ETF 63.39 62.91 to 64.01
iShares MSCI New Zealand ETF 45.52 45.18 to 45.72
iShares MSCI Qatar ETF 19.26 19.20 to 19.29
iShares MSCI Turkey ETF 33.11 33.05 to 33.25
iShares Preferred and Income Securities ETF 31.51 31.40 to 31.64
iShares S&P Global Timber & Forestry Index Fund 71.92 71.22 to 72.00
Isramco, Inc. 12.47 12.33 to 12.49
Iterum Therapeutics plc 0.69 0.68 to 0.72
J & J Snack Foods Corp. 92.21 91.65 to 94.09
Jack In The Box Inc. 18.37 17.84 to 18.50
Jaguar Health, Inc. 1.97 1.87 to 1.97
James River Group Holdings, Ltd. 5.27 5.24 to 5.29
JD.com, Inc. 33.18 32.64 to 33.63
JetBlue Airways Corporation 4.58 4.55 to 4.68
John B. Sanfilippo & Son, Inc. 61.31 60.97 to 61.84
Kala Pharmaceuticals, Inc. 0.78 0.78 to 0.90
KalVista Pharmaceuticals, Inc. 11.00 10.84 to 11.25
Kazia Therapeutics Limited 6.74 6.56 to 6.95
Kelly Services, Inc. 12.58 12.44 to 12.58
Key Tronic Corporation 3.29 3.17 to 3.30
Kforce, Inc. 27.56 27.12 to 28.00
KLX Energy Services Holdings, Inc. 1.84 1.74 to 1.86
Koss Corporation 5.04 4.98 to 5.12
Kratos Defense & Security Solutions, Inc. 89.30 84.55 to 89.95
Kulicke and Soffa Industries, Inc. 40.17 38.30 to 40.22
Kura Oncology, Inc. 9.11 9.08 to 9.53
KVH Industries, Inc. 5.57 5.45 to 5.66
Lakeland Financial Corporation 60.64 60.52 to 61.70
Lantronix, Inc. 4.74 4.53 to 4.85
Lattice Semiconductor Corporation 69.60 66.80 to 69.79
Laureate Education, Inc. 29.78 29.38 to 29.98
LEAP THERAPEUTICS, INC. 0.46 0.44 to 0.48
Legacy Housing Corporation 24.16 23.36 to 24.36
LendingTree, Inc. 60.00 58.95 to 60.65
Lexicon Pharmaceuticals, Inc. 1.42 1.40 to 1.44
LGI Homes, Inc. 45.92 45.60 to 46.60
Liberty Broadband Corporation 55.97 55.94 to 56.60
Liberty Broadband Corporation 56.18 56.13 to 56.84
Liberty Global plc 10.98 10.84 to 11.12
Liberty Global plc 11.11 10.96 to 11.23
Liberty Media Corporation 42.92 42.90 to 43.40
Liberty Media Corporation 39.59 39.05 to 39.59
Liberty Media Corporation 89.78 89.59 to 91.53
Liberty Media Corporation 97.02 96.76 to 98.35
Lifetime Brands, Inc. 3.20 3.19 to 3.43
Lifevantage Corporation 8.82 8.68 to 9.00
Lightbridge Corporation 23.08 21.41 to 23.69
LightPath Technologies, Inc. 7.97 7.30 to 8.04
Limoneira Co 14.62 14.55 to 15.02
Lipocine Inc. 2.79 2.76 to 2.85
Liquidia Technologies, Inc. 22.02 21.94 to 22.84
Liquidity Services, Inc. 24.56 24.13 to 24.91
Live Oak Bancshares, Inc. 33.51 32.25 to 33.98
Live Ventures Incorporated 17.00 16.89 to 17.00
LM Funding America, Inc. 1.10 1.00 to 1.10
Loop Industries, Inc. 1.61 1.58 to 1.62
Madrigal Pharmaceuticals, Inc. 423.87 415.00 to 424.92
Magic Software Enterprises Ltd. 20.19 20.03 to 20.48
Magyar Bancorp, Inc. 16.75 16.75 to 16.75
MakeMyTrip Limited 88.94 88.74 to 91.36
Mammoth Energy Services, Inc. 2.17 2.12 to 2.22
Manhattan Associates, Inc. 194.68 192.21 to 199.34
Manhattan Bridge Capital, Inc 5.23 5.19 to 5.25
Marathon Patent Group, Inc. 19.23 19.13 to 19.92
Marchex, Inc. 1.80 1.73 to 1.80
Marker Therapeutics, Inc. 0.99 0.98 to 1.01
MarketAxess Holdings, Inc. 171.53 169.05 to 172.26
Martin Midstream Partners L.P. 2.70 2.70 to 2.80
Marvell Technology Group Ltd. 82.75 80.15 to 83.45
Match Group, Inc. 32.75 32.62 to 33.25
MediciNova, Inc. 1.22 1.20 to 1.22
Melco Resorts & Entertainment Limited 8.33 8.18 to 8.56
MercadoLibre, Inc. 2148.32 2095.00 to 2149.98
Mercantil Bank Holding Corporation 16.99 16.99 to 17.84
Mercantile Bank Corporation 44.91 44.48 to 45.74
Mercer International Inc. 2.51 2.39 to 2.51
Mercury Systems Inc 77.60 75.84 to 78.03
Meridian Corporation 15.03 14.62 to 15.37
Mesoblast Limited 17.08 16.84 to 17.42
Meta Financial Group, Inc. 71.14 70.77 to 71.82
Methanex Corporation 35.93 35.13 to 36.45
Microbot Medical Inc. 2.46 2.39 to 2.59
MicroStrategy Incorporated 284.99 278.00 to 289.48
Microvision, Inc. 1.16 1.14 to 1.21
Midland States Bancorp, Inc. 16.34 16.19 to 16.50
MidWestOne Financial Group, Inc. 28.40 28.01 to 28.61
Millicom International Cellular S.A. 47.46 47.07 to 47.74
MIND C.T.I. Ltd. 1.09 1.07 to 1.09
MMTec, Inc. 0.83 0.82 to 0.85
Moderna, Inc. 26.26 25.52 to 26.67
Mogo Finance Technology Inc. 1.70 1.66 to 1.74
Momo Inc. 6.89 6.80 to 6.93
Monarch Casino & Resort, Inc. 92.99 92.21 to 94.73
Mondelez International, Inc. 61.01 60.98 to 61.90
Monroe Capital Corporation 6.90 6.81 to 6.95
Morningstar, Inc. 218.09 214.98 to 220.06
Mustang Bio, Inc. 1.44 1.43 to 1.48
MVB Financial Corp. 25.85 25.59 to 25.92
My Size, Inc. 1.14 1.10 to 1.16
Nano Dimension Ltd. 1.70 1.64 to 1.73
NanoVibronix, Inc. 5.89 5.61 to 5.98
National Bankshares, Inc. 28.69 28.69 to 29.48
National Beverage Corp. 36.13 35.67 to 36.71
National CineMedia, Inc. 4.27 4.22 to 4.34
National Research Corporation 11.66 11.55 to 11.97
National Vision Holdings, Inc. 25.61 25.24 to 25.83
Natural Alternatives International, Inc. 2.69 2.62 to 2.69
Nature's Sunshine Products, Inc. 14.15 14.07 to 14.41
Navient Corporation 19.43 19.40 to 19.59
NBT Bancorp Inc. 40.33 40.01 to 40.66
NCS Multistage Holdings, Inc. 41.05 40.53 to 42.00
Neonode Inc. 3.23 3.12 to 3.27
NetApp, Inc. 117.79 117.14 to 119.06
NetEase, Inc. 147.11 145.96 to 148.38
Netflix, Inc. 1113.20 1099.73 to 1129.16
NETGEAR, Inc. 32.19 31.44 to 32.54
NetSol Technologies Inc. 4.45 4.45 to 4.71
Neurotrope, Inc. 3.33 3.14 to 3.44
New Fortress Energy LLC 1.76 1.75 to 1.85
Newell Brands Inc. 4.98 4.85 to 5.00
News Corporation 30.14 29.77 to 30.27
News Corporation 26.40 26.14 to 26.51
Newtek Business Services Corp. 10.73 10.70 to 10.92
Newtek Business Services Corp. 24.89 24.89 to 24.90
Nexstar Media Group, Inc. 191.34 190.97 to 194.77
NextDecade Corporation 5.83 5.82 to 6.11
NICE Ltd 131.98 131.35 to 134.07
Niu Technologies 4.21 4.20 to 4.30
NN, Inc. 1.79 1.78 to 1.88
Northeast Bancorp 94.09 93.88 to 95.38
Northern Trust Corporation 124.74 123.71 to 126.29
Northfield Bancorp, Inc. 10.72 10.61 to 11.24
Northrim BanCorp Inc 21.42 20.91 to 21.78
Northwest Bancshares, Inc. 12.28 12.13 to 12.37
Norwegian Cruise Line Holdings Ltd. 23.50 23.04 to 23.97
Novavax, Inc. 8.37 8.24 to 8.59
NuCana plc 4.22 3.97 to 4.26
Nutanix, Inc. 69.74 68.16 to 69.81
NVIDIA Corporation 182.20 179.00 to 183.03
NXP Semiconductors N.V. 220.73 212.73 to 221.40
Ocular Therapeutix, Inc. 11.44 11.26 to 11.51
Odyssey Marine Exploration, Inc. 2.62 2.51 to 2.68
Office Depot, Inc. 27.78 27.76 to 27.82
OFS Capital Corporation 7.03 6.93 to 7.18
OFS Credit Company, Inc. 4.88 4.75 to 4.99
Ohio Valley Banc Corp. 35.98 35.98 to 36.52
Okta, Inc. 88.55 86.71 to 88.64
Old Dominion Freight Line, Inc. 135.85 134.43 to 141.25
Old National Bancorp 20.62 20.47 to 20.98
Ollie's Bargain Outlet Holdings, Inc. 121.18 119.04 to 121.30
Olympic Steel, Inc. 29.37 28.60 to 29.59
Omega Flex, Inc. 29.17 28.76 to 29.34
Oncolytics Biotech Inc. 1.16 1.12 to 1.21
One Stop Systems, Inc. 5.14 4.90 to 5.17
OP Bancorp 13.36 13.34 to 13.49
Opera Limited 15.42 15.31 to 15.69
Opko Health, Inc. 1.51 1.48 to 1.52
Optical Cable Corporation 8.01 7.56 to 8.33
Oramed Pharmaceuticals Inc. 2.37 2.27 to 2.45
OraSure Technologies, Inc. 2.88 2.86 to 2.96
O'Reilly Automotive, Inc. 98.27 94.02 to 101.43
Organogenesis Holdings Inc. 4.11 4.08 to 4.24
OrthoPediatrics Corp. 17.06 17.03 to 17.99
Otter Tail Corporation 78.40 76.96 to 78.49
Ovid Therapeutics Inc. 1.55 1.55 to 1.63
Oxbridge Re Holdings Limited 1.63 1.51 to 1.64
Oxford Lane Capital Corp. 15.14 14.73 to 15.15
Oxford Lane Capital Corp. 23.32 23.26 to 23.32
Pacific City Financial Corporation 20.27 20.20 to 20.49
Pacira Pharmaceuticals, Inc. 21.65 20.93 to 21.80
Pan American Silver Corp. 36.20 36.09 to 37.00
Pangaea Logistics Solutions Ltd. 4.82 4.78 to 4.89
Papa Murphy's Holdings, Inc. 11.42 11.30 to 11.49
Pathfinder Bancorp, Inc. 14.65 14.65 to 15.11
PAVmed Inc. 0.43 0.41 to 0.44
Paychex, Inc. 124.75 124.45 to 126.96
Paylocity Holding Corporation 151.97 151.08 to 152.91
PDL Community Bancorp 14.39 14.15 to 14.52
Peapack-Gladstone Financial Corporation 26.25 25.62 to 27.79
Penn National Gaming, Inc. 18.03 17.52 to 18.26
PennantPark Investment Corporation 6.48 6.44 to 6.52
Peoples Bancorp Inc. 29.06 29.00 to 29.83
Peoples Financial Services Corp. 47.15 47.10 to 47.99
Perion Network Ltd 9.48 9.44 to 9.60
Phio Pharmaceuticals Corp. 2.14 2.06 to 2.16
Phunware, Inc. 2.72 2.60 to 2.73
Pilgrim's Pride Corporation 37.61 37.21 to 38.14
Pinnacle Financial Partners, Inc. 86.91 86.37 to 87.78
Pioneer Power Solutions, Inc. 4.42 4.30 to 4.51
Pixelworks, Inc. 7.39 7.20 to 7.50
Plug Power, Inc. 2.88 2.86 to 3.14
Plumas Bancorp 41.38 41.21 to 41.67
Polar Power, Inc. 3.48 3.38 to 3.58
Pool Corporation 300.31 290.23 to 303.40
Popular, Inc. 114.00 110.81 to 117.55
PRA Group, Inc. 14.31 14.05 to 14.39
PrimeEnergy Resources Corporation 159.94 156.29 to 162.63
Primoris Services Corporation 136.12 131.37 to 136.38
Principal Financial Group Inc 79.44 78.92 to 80.13
Pro-Dex, Inc. 28.07 26.15 to 29.48
Professional Diversity Network, Inc. 3.36 3.30 to 3.55
ProLung, Inc. 1.59 1.56 to 1.61
ProPhase Labs, Inc. 0.35 0.35 to 0.42
ProShares UltraPro Short QQQ 14.40 14.35 to 14.96
ProShares UltraShort Nasdaq Biotechnology 11.73 11.73 to 11.78
Prothena Corporation plc 9.75 9.72 to 9.97
Provident Financial Holdings, Inc. 15.77 15.62 to 15.87
Pulse Biosciences, Inc 17.40 17.25 to 17.57
Puma Biotechnology Inc 5.04 5.00 to 5.24
Purple Innovation, Inc. 0.85 0.78 to 0.87
QCR Holdings, Inc. 73.76 72.50 to 78.01
Qualys, Inc. 127.90 126.79 to 129.00
Quest Resource Holding Corporation 1.28 1.20 to 1.31
QuinStreet, Inc. 14.86 14.73 to 15.10
Radcom Ltd. 13.84 13.55 to 13.90
Radware Ltd. 26.24 25.68 to 26.24
Ramaco Resources, Inc. 35.99 35.56 to 41.28
Rand Capital Corporation 13.76 13.53 to 13.76
Rave Restaurant Group, Inc. 2.71 2.53 to 2.72
RCI Hospitality Holdings, Inc. 27.26 26.87 to 28.20
RCM Technologies, Inc. 22.99 22.88 to 23.27
Reading International Inc 1.42 1.41 to 1.44
Recon Technology, Ltd. 1.76 1.72 to 1.85
Red Robin Gourmet Burgers, Inc. 6.48 6.47 to 6.61
Redhill Biopharma Ltd. 1.73 1.66 to 1.82
Renasant Corporation 34.54 34.23 to 34.95
Republic Bancorp, Inc. 69.08 68.95 to 69.74
Research Frontiers Incorporated 1.64 1.62 to 1.70
ReTo Eco-Solutions, Inc. 1.04 1.01 to 1.05
RF Industries, Ltd. 7.89 7.25 to 7.95
RGC Resources Inc. 21.48 21.48 to 21.73
Rhinebeck Bancorp, Inc. 10.39 10.26 to 10.50
Ribbon Communications Inc. 3.46 3.18 to 3.53
Rimini Street, Inc. 4.49 4.45 to 4.60
Riot Blockchain, Inc 20.49 19.00 to 20.96
Riverview Bancorp Inc 5.20 5.19 to 5.40
Rockwell Medical, Inc. 1.14 1.11 to 1.18
Roku, Inc. 98.28 95.78 to 99.11
Royal Gold, Inc. 183.35 181.76 to 187.93
Rush Enterprises, Inc. 50.77 50.35 to 51.72
Rush Enterprises, Inc. 55.57 55.34 to 56.70
S&T Bancorp, Inc. 36.31 35.02 to 36.66
Safety Insurance Group, Inc. 69.65 69.18 to 70.71
Saga Communications, Inc. 12.55 12.50 to 12.69
Sangamo Therapeutics, Inc. 0.65 0.64 to 0.67
ScanSource, Inc. 42.88 42.24 to 43.25
Scholar Rock Holding Corporation 28.66 28.13 to 29.15
SCWorx Corp. 0.27 0.27 to 0.29
SCYNEXIS, Inc. 0.77 0.76 to 0.87
Seacoast Banking Corporation of Florida 30.12 29.83 to 30.39
Seagate Technology PLC 226.43 216.25 to 226.91
Security National Financial Corporation 8.30 8.24 to 8.42
SEI Investments Company 81.53 78.34 to 81.82
Selective Insurance Group, Inc. 76.56 75.20 to 78.87
Semtech Corporation 68.68 65.00 to 69.21
SenesTech, Inc. 3.72 3.64 to 3.90
Senmiao Technology Limited 1.70 1.64 to 1.77
Sensus Healthcare, Inc. 3.29 3.22 to 3.35
Seres Therapeutics, Inc. 17.73 17.60 to 18.46
ServisFirst Bancshares, Inc. 70.79 69.84 to 71.92
SG Blocks, Inc. 2.97 2.73 to 4.53
Shenandoah Telecommunications Co 12.77 12.67 to 12.93
Shoe Carnival, Inc. 19.50 19.39 to 19.73
Shore Bancshares Inc 15.77 15.54 to 16.05
ShotSpotter, Inc. 11.06 10.84 to 11.18
Sierra Bancorp 26.59 26.49 to 26.97
Sify Technologies Limited 13.06 12.00 to 13.37
SIGA Technologies Inc. 8.40 8.11 to 8.47
Silicom Ltd 17.50 16.88 to 17.50
Silvercrest Asset Management Group Inc. 14.59 14.59 to 14.75
Simmons First National Corporation 17.78 17.47 to 17.99
Sinclair Broadcast Group, Inc. 13.44 13.29 to 13.57
SiNtx Technologies, Inc. 3.46 3.10 to 3.50
Sirius International Insurance Group, Ltd. 7.44 7.40 to 8.02
Sirius XM Holdings Inc. 21.32 21.26 to 22.00
SkyWest, Inc. 99.00 98.74 to 101.30
Sleep Number Corporation 6.45 6.37 to 6.75
SmartFinancial, Inc. 34.53 34.53 to 36.38
Smith Micro Software, Inc. 0.71 0.70 to 0.72
Socket Mobile, Inc. 0.95 0.92 to 0.98
Sohu.com Limited 14.51 14.31 to 14.70
Solar Senior Capital Ltd. 9.88 9.66 to 9.94
Solid Biosciences Inc. 5.52 5.48 to 5.69
Sonoma Pharmaceuticals, Inc. 3.68 3.57 to 3.77
Sound Financial Bancorp, Inc. 45.31 45.31 to 45.31
South State Corporation 89.92 89.49 to 94.00
Southern First Bancshares, Inc. 41.98 41.80 to 42.52
Southern Missouri Bancorp, Inc. 52.00 50.45 to 52.79
Southside Bancshares, Inc. 27.62 27.48 to 27.87
Sphere 3D Corp. 0.73 0.73 to 0.77
Spok Holdings, Inc. 16.18 15.99 to 16.29
Sportsman's Warehouse Holdings, Inc. 2.71 2.65 to 2.78
SS&C Technologies Holdings, Inc. 80.87 80.84 to 82.40
SSR Mining Inc. 23.02 22.93 to 23.63
STAAR Surgical Company 26.96 24.39 to 27.33
Star Bulk Carriers Corp. 17.72 17.63 to 17.89
Sterling Construction Company Inc 353.80 333.50 to 353.94
Stock Yards Bancorp, Inc. 66.38 66.13 to 67.78
Strata Skin Sciences, Inc. 1.70 1.57 to 1.75
Stratus Properties Inc. 19.54 19.34 to 19.54
Summit State Bank 11.75 11.71 to 11.81
Summit Therapeutics plc 18.76 18.46 to 19.20
SuperCom, Ltd. 11.50 10.01 to 11.50
Superior Group of Companies, Inc. 10.34 10.08 to 10.51
Surmodics, Inc. 27.50 26.78 to 28.12
Synchronoss Technologies, Inc. 5.12 4.84 to 5.17
Syndax Pharmaceuticals, Inc. 14.69 14.67 to 15.64
Synopsys, Inc. 456.09 450.50 to 460.41
Sypris Solutions, Inc. 2.00 2.00 to 2.10
T. Rowe Price Group, Inc. 102.49 101.89 to 103.35
Take-Two Interactive Software, Inc. 254.53 254.24 to 256.99
Tantech Holdings Ltd. 1.66 1.54 to 1.77
Taoping Inc. 2.43 2.43 to 2.66
TAT Technologies Ltd. 40.75 39.41 to 41.22
Taylor Devices, Inc. 42.62 40.50 to 42.77
TD Ameritrade Holding Corporation 1.08 1.07 to 1.10
TDH Holdings, Inc. 1.04 1.03 to 1.12
Tecnoglass Inc. 59.74 58.86 to 60.32
Tetra Tech, Inc. 33.76 33.06 to 33.88
Texas Capital Bancshares, Inc. 84.52 81.97 to 85.75
Texas Instruments Incorporated 172.19 169.75 to 173.76
TG Therapeutics, Inc. 33.49 32.93 to 34.81
The Bancorp, Inc. 75.58 73.47 to 76.60
The Bank of Princeton 30.62 30.60 to 30.66
The Carlyle Group L.P. 57.55 56.05 to 58.38
The Goodyear Tire & Rubber Company 7.13 7.01 to 7.14
The Hackett Group, Inc. 18.72 18.62 to 19.04
The Joint Corp. 8.23 8.20 to 8.50
The Kraft Heinz Company 25.39 25.25 to 25.72
The Lovesac Company 15.00 14.70 to 15.09
The Middleby Corporation 133.22 131.90 to 134.32
The ONE Group Hospitality, Inc. 2.57 2.49 to 2.63
The Simply Good Foods Company 20.61 18.47 to 24.01
The9 Limited 9.43 8.97 to 9.43
Theravance Biopharma, Inc. 14.14 13.73 to 14.32
Thunder Bridge Acquisition, Ltd. 19.46 19.44 to 19.66
Tilray, Inc. 1.49 1.41 to 1.54
Timberland Bancorp, Inc. 32.09 31.90 to 32.32
Tiptree Inc. 17.98 17.44 to 18.30
Titan Machinery Inc. 15.56 15.30 to 15.72
Tiziana Life Sciences plc 1.90 1.85 to 1.99
T-Mobile US, Inc. 219.99 215.82 to 225.93
Tonix Pharmaceuticals Holding Corp. 18.58 18.55 to 19.12
Towne Bank 32.80 32.30 to 33.56
TransAct Technologies Incorporated 4.65 4.56 to 4.74
TriCo Bancshares 43.05 41.98 to 43.25
Trident Acquisitions Corp. 0.28 0.28 to 0.32
Trillium Therapeutics Inc. 20.10 19.84 to 20.10
Trinity Biotech plc 0.95 0.87 to 0.98
trivago N.V. 3.07 3.01 to 3.08
Trustmark Corporation 38.04 37.53 to 38.11
Tuniu Corporation 0.83 0.82 to 0.84
Twenty-First Century Fox, Inc. 52.83 52.69 to 53.17
Twenty-First Century Fox, Inc. 58.81 58.74 to 59.31
U.S. Auto Parts Network, Inc. 0.65 0.65 to 0.66
U.S. Global Investors, Inc. 2.62 2.60 to 2.65
Ulta Beauty, Inc. 524.48 520.04 to 533.60
Ultralife Corporation 6.74 6.56 to 6.87
UMB Financial Corporation 111.17 109.88 to 111.98
United Bancorp, Inc. 12.90 12.90 to 12.90
United Bankshares, Inc. 35.15 35.04 to 36.23
United Continental Holdings, Inc. 95.65 93.33 to 97.61
United Security Bancshares 8.97 8.94 to 9.22
United Therapeutics Corporation 426.21 420.69 to 426.61
United-Guardian, Inc. 7.68 7.40 to 7.68
Uniti Group Inc. 5.80 5.45 to 5.90
Unity Bancorp, Inc. 47.56 47.32 to 48.52
Universal Electronics Inc. 4.37 4.24 to 4.44
Universal Logistics Holdings, Inc. 19.48 19.12 to 20.41
Upland Software, Inc. 2.17 2.09 to 2.20
Upwork Inc. 16.12 15.82 to 16.24
Urban One, Inc. 1.27 1.27 to 1.29
Urban One, Inc. 0.62 0.61 to 0.64
Urban Outfitters, Inc. 67.52 65.63 to 67.80
Utah Medical Products, Inc. 60.45 60.22 to 61.49
Uxin Limited 2.73 2.50 to 2.87
Valley National Bancorp 10.56 9.71 to 10.79
Value Line, Inc. 38.30 38.14 to 38.32
Vanguard Short-Term Inflation-Protected Securities Index Fund 50.18 50.17 to 50.22
Veeco Instruments Inc. 29.62 28.09 to 29.81
VEON Ltd. 50.59 49.90 to 51.75
Verastem, Inc. 7.82 7.70 to 8.30
VeriSign, Inc. 250.42 245.25 to 252.79
Verisk Analytics, Inc. 234.79 234.10 to 237.85
Veritex Holdings, Inc. 30.26 29.73 to 30.65
Verrica Pharmaceuticals Inc. 3.95 3.73 to 4.10
Veru Inc. 3.72 3.69 to 4.33
Victory Capital Holdings, Inc. 63.19 63.07 to 64.68
Village Farms International, Inc. 3.16 3.00 to 3.21
Village Super Market, Inc. 33.00 32.60 to 33.22
Viomi Technology Co., Ltd 2.79 2.74 to 2.85
Viper Energy Partners LP 38.01 37.56 to 38.35
Virtu Financial, Inc. 33.46 33.01 to 33.56
Virtus Investment Partners, Inc. 177.44 175.45 to 179.28
Visteon Corporation 110.22 109.81 to 115.88
VivoPower International PLC 4.58 4.25 to 4.72
Voyager Therapeutics, Inc. 4.55 4.52 to 4.81
vTv Therapeutics Inc. 20.84 20.50 to 20.95
Washington Federal, Inc. 28.98 28.92 to 29.17
Washington Trust Bancorp, Inc. 27.57 27.35 to 27.86
Waterstone Financial, Inc. 14.81 14.75 to 15.12
WAVE Life Sciences Ltd. 7.05 7.02 to 7.33
Weibo Corporation 11.38 11.28 to 11.48
Weight Watchers International Inc 331.38 329.65 to 337.29
WesBanco, Inc. 30.69 30.52 to 31.80
Westamerica Bancorporation 47.23 46.70 to 47.49
Western New England Bancorp, Inc. 11.30 11.29 to 11.43
Westport Fuel Systems Inc 2.00 2.00 to 2.04
Wheeler Real Estate Investment Trust, Inc. 3.43 3.21 to 3.81
Wheeler Real Estate Investment Trust, Inc. 35.75 35.75 to 36.63
Wheeler Real Estate Investment Trust, Inc. 4.00 4.00 to 4.08
Willis Lease Finance Corporation 129.27 128.01 to 130.12
Winmark Corporation 428.43 426.29 to 434.22
Wintrust Financial Corporation 126.10 125.79 to 127.69
WisdomTree China ex-State-Owned Enterprises Fund 42.18 41.95 to 42.33
Wix.com Ltd. 140.26 135.02 to 140.67
World Acceptance Corporation 155.00 148.69 to 171.06
WSFS Financial Corporation 52.80 52.13 to 53.06
XBiotech Inc. 2.46 2.46 to 2.50
Xcel Brands, Inc 1.41 1.39 to 1.50
Xenetic Biosciences, Inc. 3.86 3.66 to 3.90
XOMA Corporation 34.27 33.17 to 34.92
Xperi Corporation 6.61 6.54 to 6.68
XTL Biopharmaceuticals Ltd. 1.24 1.21 to 1.26
Xunlei Limited 9.14 8.64 to 9.19
Yatra Online, Inc. 1.56 1.51 to 1.58
Zai Lab Limited 28.02 27.70 to 28.75
Zions Bancorporation N.A. 51.64 51.28 to 53.91
ZK International Group Co., Ltd 2.17 1.99 to 2.38
Zynex, Inc. 1.36 1.32 to 1.41
A.O Smith Corporation 69.04 68.00 to 69.36
A10 Networks, Inc. 18.02 17.59 to 18.07
Abbott Laboratories 126.34 126.07 to 128.77
AbbVie Inc. 228.25 227.25 to 229.86
Abercrombie & Fitch Company 69.62 68.01 to 69.90
Aberdeen Global Dynamic Dividend Fund 12.33 12.07 to 12.35
Aberdeen Income Credit Strategies Fund 5.68 5.66 to 5.71
Adams Natural Resources Fund, Inc. 21.65 21.41 to 21.70
Adecoagro S.A. 7.87 7.63 to 7.91
Adient plc 23.75 23.32 to 24.13
Advance Auto Parts Inc 55.00 52.81 to 56.33
AdvanSix Inc. 20.23 19.63 to 20.40
Advent Claymore Convertible Securities and Income Fund 12.73 12.60 to 12.73
Aegon NV 7.41 7.39 to 7.47
Aercap Holdings N.V. 120.64 120.04 to 121.43
Aerohive Networks, Inc. 5.12 4.91 to 5.30
Aflac Incorporated 107.55 107.02 to 108.30
Agnico Eagle Mines Limited 164.68 163.46 to 167.03
Air Products and Chemicals, Inc. 254.93 251.73 to 255.79
Alamos Gold Inc. 31.87 31.75 to 32.63
Alaska Air Group, Inc. 46.64 46.37 to 49.06
Alexander & Baldwin, Inc. 16.93 16.78 to 16.99
Alexander's, Inc. 231.81 228.45 to 236.70
Alexandria Real Estate Equities, Inc. 76.95 76.88 to 78.29
Alibaba Group Holding Limited 171.93 165.07 to 173.24
Allegion plc 171.22 166.16 to 173.38
Alliance World Dollar Government Fund II 11.05 11.02 to 11.08
AllianzGI Convertible & Income Fund 15.15 15.01 to 15.15
AllianzGI Convertible & Income Fund II 13.65 13.49 to 13.70
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.91 12.84 to 13.02
Allison Transmission Holdings, Inc. 83.25 81.65 to 83.36
Allstate Corporation (The) 194.46 193.60 to 196.11
Altice USA, Inc. 2.17 2.15 to 2.25
Altria Group 64.58 64.20 to 64.83
Amber Road, Inc. 2.17 2.04 to 2.23
Ambev S.A. 2.21 2.18 to 2.22
AMC Entertainment Holdings, Inc. 2.73 2.72 to 2.82
American Financial Group, Inc. 133.60 131.67 to 133.90
American Financial Group, Inc. 18.18 18.14 to 18.18
American International Group, Inc. 78.85 78.55 to 79.28
American Realty Investors, Inc. 15.06 15.06 to 15.06
American Vanguard Corporation 5.25 5.20 to 5.35
AMERIPRISE FINANCIAL SERVICES, INC. 478.15 472.45 to 479.68
Ampco-Pittsburgh Corporation 2.26 2.15 to 2.35
AMREP Corporation 23.49 22.34 to 23.80
AngloGold Ashanti Limited 68.61 66.45 to 68.68
Antero Midstream Partners LP 17.84 17.73 to 18.22
Antero Resources Corporation 32.77 32.07 to 33.01
Aon plc 341.35 338.25 to 343.40
Apartment Investment and Management Company 5.69 5.65 to 5.77
Apollo Global Management, LLC 123.05 122.53 to 127.43
Apple Hospitality REIT, Inc. 11.66 11.57 to 11.76
AptarGroup, Inc. 130.77 129.66 to 131.53
Arbor Realty Trust 11.66 11.65 to 11.82
Ares Dynamic Credit Allocation Fund, Inc. 13.42 13.35 to 13.56
Ares Management Corporation 148.43 146.52 to 151.99
Argan, Inc. 276.12 267.57 to 278.00
Arlington Asset Investment Corp 17.95 17.17 to 18.05
Armada Hoffler Properties, Inc. 6.76 6.72 to 6.80
Arthur J. Gallagher & Co. 282.49 280.41 to 284.33
Artisan Partners Asset Management Inc. 43.28 43.24 to 43.83
ASA Gold and Precious Metals Limited 46.26 45.74 to 46.57
ASGN Incorporated 44.50 42.77 to 47.78
Ashford Hospitality Trust Inc 4.88 4.78 to 5.20
Associated Banc-Corp 25.32 24.98 to 25.40
Assurant, Inc. 211.58 209.15 to 212.35
Assured Guaranty Ltd. 82.49 81.23 to 82.54
AT&T Inc. 24.61 24.49 to 25.75
AT&T Inc. 23.20 23.15 to 23.49
Aurora Cannabis Inc. 5.10 5.00 to 5.20
Autohome Inc. 26.12 25.83 to 26.75
Autoliv, Inc. 115.66 115.26 to 116.70
AutoNation, Inc. 208.67 205.46 to 215.32
AutoZone, Inc. 3850.00 3744.02 to 3986.51
AXA Equitable Holdings, Inc. 48.70 47.74 to 48.77
Axis Capital Holdings Limited 92.49 91.35 to 92.67
Axos Financial, Inc. 78.83 77.79 to 79.23
AZZ Inc. 101.13 98.71 to 101.32
Babson Global Short Duration High Yield Fund 15.12 15.08 to 15.16
Banc of California, Inc. 16.54 16.35 to 17.10
Banco Latinoamericano de Comercio Exterior, S.A. 45.60 45.31 to 45.75
Banco Santander, S.A. 9.70 9.69 to 9.85
Bank of Hawaii Corporation 62.30 60.96 to 62.48
Bank Of Montreal 125.94 125.62 to 126.30
Bank of N.T. Butterfield & Son Limited (The) 41.75 41.75 to 42.37
Bank Of New York Mellon Corporation (The) 106.68 106.24 to 107.37
BankUnited, Inc. 36.89 36.71 to 37.53
Barings Corporate Investors 20.35 20.02 to 20.50
Barings Participation Investors 19.39 19.39 to 19.83
Barnes & Noble Education, Inc 9.35 9.13 to 9.35
Barnes Group, Inc. 31.96 31.29 to 32.48
Baytex Energy Corp 2.40 2.30 to 2.42
Becton, Dickinson and Company 186.53 185.85 to 188.91
Berkshire Hathaway Inc. 735600.00 732810.00 to 737840.00
Berkshire Hathaway Inc. 490.16 488.11 to 492.45
BHP Group Limited 55.30 55.27 to 56.16
BlackBerry Limited 4.62 4.50 to 4.66
Blackrock Core Bond Trust 9.86 9.84 to 9.91
Blackrock Debt Strategies Fund, Inc. 10.29 10.27 to 10.30
BlackRock Energy and Resources Trust 13.29 13.27 to 13.40
Blackrock Enhanced Equity Dividend Trust 8.99 8.95 to 9.02
Blackrock Floating Rate Income Strategies Fund Inc 12.48 12.45 to 12.57
Blackrock Global 11.84 11.70 to 11.88
Blackrock Global 11.56 11.50 to 11.57
BlackRock Income Trust Inc. (The) 11.13 11.13 to 11.23
BLACKROCK INTERNATIONAL, LTD. 5.74 5.72 to 5.75
BlackRock Investment Quality Municipal Trust Inc. (The) 11.29 11.26 to 11.32
BlackRock Long-Term Municipal Advantage Trust 9.56 9.49 to 9.56
BlackRock Multi-Sector Income Trust 13.27 13.24 to 13.30
Blackrock MuniAssets Fund, Inc. 10.99 10.95 to 11.05
Blackrock MuniYield Quality Fund III, Inc. 11.00 10.95 to 11.01
BlackRock Resources 9.92 9.82 to 9.95
BlackRock Science and Technology Trust 41.59 41.00 to 41.80
BlackRock Utility, Infrastructure & Power Opportun 26.38 26.31 to 26.48
BlackRock, Inc. 1125.00 1119.99 to 1132.52
Blackstone / GSO Strategic Credit Fund 11.80 11.75 to 11.82
Blackstone GSO Long Short Credit Income Fund 11.86 11.77 to 11.87
Blackstone GSO Senior Floating Rate Term Fund 13.87 13.78 to 13.91
BlueLinx Holdings Inc. 71.68 71.36 to 72.57
Boise Cascade, L.L.C. 71.97 70.67 to 72.12
Boston Beer Company, Inc. (The) 219.63 214.88 to 222.17
Boyd Gaming Corporation 84.96 82.97 to 85.17
Brandywine Realty Trust 3.69 3.64 to 3.88
Brasilagro Cia Brasileira De Propriedades Agricolas 3.76 3.71 to 3.78
Bright Horizons Family Solutions Inc. 101.96 100.88 to 102.63
BrightView Holdings, Inc. 13.05 12.97 to 13.16
Bristol-Myers Squibb Company 43.82 43.52 to 44.64
British American Tobacco p.l.c. 51.85 51.31 to 51.94
Broadridge Financial Solutions, Inc. 232.10 230.09 to 236.02
Brookfield Asset Management Inc 53.77 53.22 to 54.23
Brookfield Real Assets Income Fund Inc. 13.22 13.15 to 13.33
Brown & Brown, Inc. 88.77 88.32 to 90.46
BRT Apartments Corp. 14.98 14.85 to 15.18
Buckle, Inc. (The) 55.91 55.30 to 55.91
Buenaventura Mining Company Inc. 22.91 22.58 to 23.27
Build-A-Bear Workshop, Inc. 56.51 55.66 to 57.08
Byline Bancorp, Inc. 26.65 26.50 to 26.94
Cable One, Inc. 158.63 153.32 to 161.62
Cabot Corporation 71.10 70.90 to 72.37
Cadence Bancorporation 35.41 35.16 to 35.70
Caleres, Inc. 12.82 12.17 to 12.83
California Resources Corporation 48.59 48.26 to 49.11
Calix, Inc 60.16 58.45 to 60.19
Cameco Corporation 86.27 83.59 to 87.08
Canada Goose Holdings Inc. 13.44 13.10 to 13.53
Canadian Natural Resources Limited 31.24 30.75 to 31.53
Cango Inc. 4.18 4.10 to 4.21
Canopy Growth Corporation 1.33 1.31 to 1.38
Capital Trust, Inc. 18.39 18.26 to 18.48
CarMax Inc 43.12 42.50 to 44.00
Carriage Services, Inc. 45.19 44.76 to 45.62
Cars.com Inc. 11.00 10.51 to 11.09
Carvana Co. 342.01 312.95 to 342.25
CBIZ, Inc. 53.20 52.86 to 54.05
CBRE Clarion Global Real Estate Income Fund 4.94 4.94 to 5.03
Cenovus Energy Inc 17.31 17.03 to 17.56
Centene Corporation 34.35 32.88 to 34.53
CF Industries Holdings, Inc. 86.93 85.81 to 87.67
CGI Inc. 88.27 86.91 to 88.27
Cheetah Mobile Inc. 7.08 7.00 to 7.46
Chemed Corp. 435.39 433.27 to 439.00
Chemours Company (The) 13.88 13.70 to 14.31
Chesapeake Utilities Corporation 130.30 128.99 to 131.86
Chimera Investment Corporation 12.94 12.85 to 13.14
China Yuchai International Limited 35.10 32.81 to 35.62
Choice Hotels International, Inc. 97.93 97.71 to 102.26
Chubb Limited 282.99 277.05 to 283.28
Chunghwa Telecom Co., Ltd. 43.20 43.15 to 43.50
Church & Dwight Company, Inc. 86.71 86.20 to 88.06
Cinemark Holdings Inc 26.44 26.14 to 26.89
Citigroup Inc. 13.85 13.82 to 13.87
Citigroup Inc. 96.67 96.05 to 97.53
Citizens Financial Group, Inc. 50.96 50.47 to 51.21
City Office REIT, Inc. 6.93 6.93 to 6.96
Civitas Solutions, Inc. 29.16 28.24 to 29.22
ClearBridge Energy Midstream Opportunity Fund Inc. 43.21 43.00 to 43.75
Clearwater Paper Corporation 19.96 19.15 to 20.09
Clorox Company (The) 116.33 116.32 to 118.24
CMS Energy Corporation 23.43 23.40 to 23.74
CNA Financial Corporation 45.42 45.13 to 45.60
CNX Resources Corporation 32.74 31.52 to 32.81
Coeur Mining, Inc. 18.96 18.86 to 19.84
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.00 12.95 to 13.04
Cohen & Steers Infrastructure Fund, Inc 24.02 23.90 to 24.18
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.34 21.30 to 21.39
Cohen & Steers REIT and Preferred and Income Fund, 21.55 21.44 to 21.74
Cohen & Steers Select Preferred and Income Fund, Inc. 20.73 20.70 to 20.83
Cohen & Steers Total Return Realty Fund, Inc. 11.84 11.84 to 11.90
Colonial Intermediate High Income Fund 1.73 1.72 to 1.73
Comfort Systems USA, Inc. 825.36 791.36 to 836.32
Community Bank System, Inc. 56.59 55.65 to 56.96
Community Healthcare Trust Incorporated 14.02 13.95 to 14.20
Comp En De Mn Cemig ADS 2.00 1.96 to 2.00
Comp En De Mn Cemig ADS 2.57 2.50 to 2.58
Compass Minerals International, Inc. 18.13 17.84 to 18.17
Comstock Resources, Inc. 17.87 17.57 to 18.15
Concord Medical Services Holdings Limited 5.25 5.00 to 5.40
Conduent Incorporated 2.59 2.57 to 2.61
ConocoPhillips 90.08 87.97 to 90.99
CoreCivic, Inc. 18.72 17.72 to 18.91
Corporacion America Airports SA 18.27 17.92 to 18.50
Costamare Inc. 11.63 11.51 to 11.70
Cousins Properties Incorporated 26.64 26.39 to 26.69
CPB Inc. 28.81 28.75 to 29.21
Credicorp Ltd. 257.93 254.37 to 258.23
Cross Timbers Royalty Trust 7.64 7.30 to 7.72
Cullen/Frost Bankers, Inc. 123.54 122.31 to 124.16
Cummins Inc. 417.74 409.79 to 418.58
Cushing MLP & Infrastructure Total Return Fund 42.24 42.21 to 42.45
Customers Bancorp, Inc 65.55 63.56 to 65.82
D.R. Horton, Inc. 158.55 156.50 to 159.71
Danaos Corporation 87.26 86.75 to 88.00
DAQO New Energy Corp. 26.20 25.30 to 26.68
Darden Restaurants, Inc. 186.46 184.68 to 187.98
Deutsche Bank AG 33.39 33.13 to 33.56
Devon Energy Corporation 33.44 32.70 to 33.83
DHI Group, Inc. 2.05 2.02 to 2.10
Diana Shipping inc. 1.69 1.65 to 1.71
Dillard's, Inc. 602.03 597.85 to 616.96
Dillard's, Inc. 25.91 25.91 to 25.97
Dolby Laboratories 67.59 66.96 to 67.83
Dominion Energy, Inc. 60.68 60.37 to 61.40
Dorian LPG Ltd. 28.21 27.83 to 28.29
DoubleLine Income Solutions Fund 11.82 11.79 to 11.89
Douglas Emmett, Inc. 13.38 13.37 to 13.64
DRDGOLD Limited 25.59 25.22 to 25.94
Dreyfus High Yield Strategies Fund 2.58 2.57 to 2.58
Duke Energy Corporation 24.64 24.54 to 24.67
DXC Technology Company 13.37 13.12 to 13.37
Dycom Industries, Inc. 286.38 277.50 to 287.00
e.l.f. Beauty, Inc. 125.02 123.21 to 126.10
Eagle Point Credit Company Inc. 6.09 5.95 to 6.13
Easterly Government Properties, Inc. 22.39 22.07 to 22.41
Eastman Kodak Company 6.50 6.32 to 6.57
Eaton Corporation, PLC 372.40 361.36 to 373.82
Eaton Vance Enhance Equity Income Fund 20.51 20.35 to 20.60
Eaton Vance Enhanced Equity Income Fund II 23.35 23.16 to 23.40
Eaton Vance Floating Rate Income Trust 11.50 11.46 to 11.54
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.85 8.83 to 8.87
Eaton Vance Senior Floating-Rate Fund 11.26 11.22 to 11.30
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.58 15.52 to 15.68
Ecopetrol S.A. 9.15 8.92 to 9.16
El Paso Electric Company 25.70 25.67 to 26.37
Eldorado Gold Corporation 26.25 26.16 to 27.03
Embotelladora Andina S.A. 19.90 19.90 to 20.44
Emerald Expositions Events, Inc. 4.60 4.57 to 4.82
Enbridge Inc 47.18 47.17 to 47.92
Endava plc 8.71 8.55 to 8.74
Endeavour Silver Corporation 8.06 7.94 to 8.32
Energizer Holdings, Inc. 24.53 24.19 to 24.89
Energizer Holdings, Inc. 19.82 19.62 to 20.28
Ennis, Inc. 16.97 16.97 to 17.13
Enterprise Products Partners L.P. 30.97 30.90 to 31.33
Entravision Communications Corporation 2.03 2.00 to 2.05
EOG Resources, Inc. 108.08 107.24 to 109.00
EPR Properties 54.28 53.90 to 54.76
EQT Corporation 53.57 52.08 to 55.52
Equifax, Inc. 231.31 230.55 to 235.38
Equus Total Return, Inc. 1.85 1.85 to 1.85
Essent Group Ltd. 61.03 60.74 to 61.63
Eventbrite, Inc. 2.37 2.31 to 2.37
Evercore Inc. 317.72 311.88 to 320.34
Evertec, Inc. 31.05 30.67 to 31.21
Evolent Health, Inc 7.50 7.44 to 8.08
F.N.B. Corporation 15.33 15.19 to 15.49
Fair Isaac Corporation 1615.36 1572.76 to 1628.74
Farmland Partners Inc. 10.29 10.15 to 10.30
FB Financial Corporation 54.58 53.79 to 54.89
Federal Agricultural Mortgage Corporation 161.51 159.77 to 162.28
Federal Agricultural Mortgage Corporation 121.75 121.75 to 123.64
Ferrari N.V. 402.85 397.33 to 404.87
FGL Holdings 29.33 29.24 to 29.63
Fidelity National Financial, Inc. 56.76 56.12 to 57.25
First BanCorp. 19.98 19.74 to 21.25
First Commonwealth Financial Corporation 16.21 16.06 to 16.29
First Horizon National Corporation 20.56 20.53 to 20.94
First Majestic Silver Corp. 12.89 12.61 to 13.30
First Trust 21.43 21.35 to 21.50
First Trust 12.09 12.05 to 12.15
First Trust Senior Floating Rate Income Fund II 9.66 9.59 to 9.69
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 21.44 21.40 to 21.50
Flaherty & Crumrine Preferred Income Fund Incorporated 11.83 11.80 to 11.87
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.64 9.62 to 9.72
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.66 16.60 to 16.73
Flaherty & Crumrine Total Return Fund Inc 17.56 17.54 to 17.62
Floor & Decor Holdings, Inc. 71.19 70.28 to 71.75
Flowers Foods, Inc. 12.56 12.53 to 12.90
Fly Leasing Limited 25.96 25.80 to 26.74
FMC Corporation 30.30 29.85 to 30.66
Forestar Group Inc 26.01 25.92 to 26.39
Fortuna Silver Mines Inc. 8.21 8.10 to 8.35
Franco-Nevada Corporation 191.31 190.31 to 195.25
Franklin Covey Company 18.97 18.23 to 19.02
Franklin Resources, Inc. 22.67 22.44 to 22.75
Franklin Universal Trust 7.99 7.96 to 8.07
Frank's International N.V. 123.94 123.50 to 125.64
FTI Consulting, Inc. 153.70 151.55 to 161.55
Gabelli Dividend 27.13 26.76 to 27.16
Gabelli Equity Trust, Inc. (The) 6.01 5.96 to 6.02
Gabelli Global Small and Mid Cap Value Trust (The) 14.17 14.04 to 14.17
Gabelli Multi-Media Trust Inc. (The) 3.98 3.94 to 3.98
Gabelli Utility Trust (The) 5.96 5.83 to 5.96
GAMCO Natural Resources, Gold & Income Tust 6.94 6.84 to 6.98
Gamestop Corporation 23.65 22.35 to 23.83
Gartner, Inc. 250.92 246.66 to 251.84
GATX Corporation 161.99 160.32 to 165.49
Genco Shipping & Trading Limited 16.16 15.97 to 16.18
General Mills, Inc. 47.94 47.90 to 49.30
Genesis Energy, L.P. 15.87 15.47 to 15.98
Genesis Healthcare, Inc. 27.19 26.97 to 27.32
Genpact Limited 39.78 39.24 to 39.97
Genuine Parts Company 133.26 129.93 to 133.68
Genworth Financial Inc 8.52 8.38 to 8.57
Geo Group Inc (The) 17.34 16.93 to 17.58
Georgia Power Company 23.34 23.14 to 23.39
Glaukos Corporation 75.26 75.01 to 77.07
Global Medical REIT Inc. 31.99 31.32 to 32.00
Global Net Lease, Inc. 7.63 7.51 to 7.66
Global Partners LP 45.97 45.30 to 46.25
Global Ship Lease, Inc. 28.55 28.11 to 28.63
GoDaddy Inc. 132.43 130.77 to 133.19
Gold Fields Limited 41.21 39.02 to 41.54
Goldman Sachs BDC, Inc. 9.82 9.78 to 9.90
Goldman Sachs Group, Inc. (The) 750.82 744.00 to 755.00
Graco Inc. 81.67 79.67 to 82.69
Graham Holdings Company 1014.54 1010.00 to 1040.00
Granite Construction Incorporated 103.45 102.96 to 105.15
Granite Point Mortgage Trust Inc. 2.79 2.72 to 2.81
Graphic Packaging Holding Company 17.68 17.38 to 18.00
Gray Television, Inc. 4.80 4.78 to 4.92
Gray Television, Inc. 9.97 9.97 to 9.97
Green Dot Corporation 12.98 12.70 to 12.99
GreenTree Hospitality Group Ltd. 2.05 1.97 to 2.06
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 216.50 215.38 to 218.37
Grupo Aeroportuario del Sureste, S.A. de C.V. 304.59 300.00 to 321.80
Grupo Televisa S.A. 2.41 2.38 to 2.41
Guggenheim Strategic Opportunities Fund 13.80 13.55 to 13.89
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 28.17 27.84 to 28.42
Harley-Davidson, Inc. 27.63 26.96 to 27.65
Harmony Gold Mining Company Limited 17.85 17.66 to 18.26
Hartford Financial Services Group, Inc. (The) 125.25 124.32 to 125.93
Haverty Furniture Companies, Inc. 20.32 20.16 to 20.60
Heico Corporation 247.66 241.35 to 247.76
Herbalife Nutrition Ltd. 8.50 8.50 to 8.76
Hercules Capital, Inc. 25.21 25.13 to 25.21
Hercules Capital, Inc. 17.64 17.61 to 17.75
Heritage Insurance Holdings, Inc. 24.03 23.39 to 24.39
Hershey Company (The) 181.58 180.90 to 184.76
Hertz Global Holdings, Inc 5.20 4.86 to 5.20
Hess Midstream Partners LP 33.74 33.47 to 34.11
Hewlett Packard Enterprise Company 23.20 22.95 to 23.46
High Income Securities Fund 6.27 6.22 to 6.27
Highwoods Properties, Inc. 29.64 29.30 to 29.77
Hilltop Holdings Inc. 32.44 32.22 to 32.84
HNI Corporation 44.79 44.25 to 44.97
Home Depot, Inc. (The) 385.03 381.30 to 388.72
Horace Mann Educators Corporation 44.78 44.32 to 44.90
Hormel Foods Corporation 23.77 23.65 to 24.18
Houlihan Lokey, Inc. 196.88 193.51 to 197.84
HSBC Holdings plc 66.26 66.23 to 66.95
Hudbay Minerals Inc. 15.42 15.24 to 15.60
Hudson Pacific Properties, Inc. 2.57 2.54 to 2.63
Huntsman Corporation 8.75 8.38 to 8.90
HUYA Inc. 3.04 3.03 to 3.08
Iamgold Corporation 12.04 11.94 to 12.34
IDT Corporation 49.54 49.29 to 49.99
Imax Corporation 32.44 31.81 to 33.65
Independence Realty Trust, Inc. 16.31 16.08 to 16.36
ING Group, N.V. 23.87 23.78 to 23.98
Ingersoll-Rand plc (Ireland) 80.36 78.50 to 80.63
Ingredion Incorporated 119.23 118.82 to 120.81
Innovative Industrial Properties, Inc. 52.75 52.55 to 53.69
Insperity, Inc. 46.36 45.49 to 47.50
Integer Holdings Corporation 73.84 66.50 to 110.02
Intercontinental Exchange Inc. 157.45 155.84 to 158.44
Intrepid Potash, Inc 28.07 27.96 to 28.59
Invesco High Income Trust II 11.08 11.05 to 11.13
INVESCO MORTGAGE CAPITAL INC 7.37 7.36 to 7.46
Invesco Municipal Income Opportunities Trust 5.95 5.93 to 5.97
Invesco Plc 22.68 22.53 to 22.99
Invesco Senior Income Trust 3.29 3.27 to 3.30
Invesco Trust for Investment Grade New York Municipal 10.83 10.78 to 11.05
Invesco Trust for Investment Grade Municipals 10.09 10.06 to 10.10
IRSA Inversiones Y Representaciones S.A. 12.05 11.40 to 12.26
Itau Unibanco Banco Holding SA 7.10 7.04 to 7.14
ITT Inc. 175.50 173.07 to 176.19
J P Morgan Chase & Co 294.43 292.51 to 296.37
J. Jill, Inc. 15.97 15.62 to 16.06
J.M. Smucker Company (The) 102.59 102.26 to 104.30
Jabil Inc. 206.57 199.54 to 207.20
Janus Henderson Group plc 41.13 40.65 to 41.78
Japan Smaller Capitalization Fund Inc 10.47 10.41 to 10.57
JBG SMITH Properties 21.63 20.81 to 21.63
Jefferies Financial Group Inc. 54.90 54.54 to 55.66
JinkoSolar Holding Company Limited 21.05 21.02 to 21.74
John Hancock Financial Opportunities Fund 34.47 34.47 to 34.89
John Hancock Income Securities Trust 11.56 11.54 to 11.73
John Hancock Investors Trust 13.73 13.71 to 13.76
John Hancock Pfd Income Fund II 16.66 16.62 to 16.75
John Hancock Preferred Income Fund 17.27 17.22 to 17.30
John Hancock Premium Dividend Fund 13.10 13.06 to 13.15
Kadant Inc 292.88 290.75 to 298.54
KAR Auction Services, Inc 26.81 26.65 to 26.99
Kayne Anderson MLP/Midstream Investment Company 11.73 11.67 to 11.86
KB Financial Group Inc 80.66 80.08 to 80.75
KB Home 63.02 61.82 to 63.26
KBR, Inc. 44.37 43.44 to 44.72
Kemper Corporation 47.67 47.60 to 48.98
Kennedy-Wilson Holdings Inc. 8.03 7.94 to 8.11
KeyCorp 17.52 17.42 to 17.60
Keysight Technologies Inc. 168.38 164.53 to 168.79
Kilroy Realty Corporation 40.56 40.37 to 41.08
Kimbell Royalty Partners 13.38 13.25 to 13.45
Kimberly-Clark Corporation 118.76 117.49 to 120.37
Kinder Morgan, Inc. 26.27 26.24 to 28.44
Kinross Gold Corporation 23.92 23.48 to 24.13
KKR & Co. Inc. 120.96 119.74 to 124.80
KKR Income Opportunities Fund 11.83 11.80 to 11.87
KKR Real Estate Finance Trust Inc. 8.66 8.53 to 8.70
Kosmos Energy Ltd. 1.60 1.46 to 1.63
Kronos Worldwide Inc 4.83 4.75 to 4.92
KT Corporation 18.73 18.71 to 18.98
Lazard Ltd. 49.12 47.37 to 52.00
La-Z-Boy Incorporated 32.88 32.72 to 33.14
LCI Industries 91.00 90.22 to 91.87
Lee Enterprises, Incorporated 4.41 4.13 to 4.52
Lennox International, Inc. 494.99 490.32 to 504.23
LG Display Co., Ltd. 5.06 4.96 to 5.08
Liberty All-Star Equity Fund 6.32 6.28 to 6.34
Lincoln National Corporation 39.35 39.26 to 39.74
Linde plc 450.08 448.66 to 452.67
Lindsay Corporation 117.21 109.87 to 119.05
Lithium Americas Corp. 6.48 6.46 to 6.90
Live Nation Entertainment, Inc. 153.33 152.51 to 157.99
LMP Capital and Income Fund Inc. 15.06 14.96 to 15.09
Lockheed Martin Corporation 488.09 486.49 to 493.98
Loews Corporation 99.94 99.39 to 100.43
Lowe's Companies, Inc. 243.87 239.99 to 244.78
LTC Properties, Inc. 35.20 35.04 to 35.37
Luxfer Holdings PLC 13.58 12.96 to 13.59
LyondellBasell Industries NV 46.80 45.51 to 47.49
M&T Bank Corporation 181.09 180.42 to 183.47
M/I Homes, Inc. 132.20 130.68 to 133.93
Madison Covered Call & Equity Strategy Fund 6.12 6.07 to 6.12
Magna International, Inc. 46.07 45.66 to 46.69
MagnaChip Semiconductor Corporation 3.09 3.01 to 3.15
Magnolia Oil & Gas Corporation 23.64 23.13 to 23.74
Maiden Holdings, Ltd. 15.08 15.08 to 15.15
Main Street Capital Corporation 57.62 57.29 to 58.16
ManpowerGroup 33.63 32.86 to 33.76
Marcus Corporation (The) 13.47 13.37 to 13.77
Markel Corporation 1896.18 1880.00 to 1901.77
Marsh & McLennan Companies, Inc. 188.08 187.12 to 189.52
Martin Marietta Materials, Inc. 619.35 617.98 to 628.24
Masco Corporation 69.49 68.39 to 69.65
MasTec, Inc. 204.92 197.35 to 205.99
Matador Resources Company 40.49 39.78 to 41.40
Matson, Inc. 93.81 92.64 to 95.01
Maui Land & Pineapple Company, Inc. 15.75 15.75 to 16.50
Maximus, Inc. 87.71 87.38 to 88.96
MBIA, Inc. 6.85 6.80 to 6.96
Medical Properties Trust, Inc. 5.06 5.04 to 5.10
MEDIFAST INC 12.48 12.17 to 12.79
Medtronic plc 94.21 91.87 to 96.24
Mercury General Corporation 78.91 77.80 to 79.53
Meritage Corporation 71.66 70.06 to 71.70
Mesa Royalty Trust 4.93 4.80 to 5.00
Methode Electronics, Inc. 7.21 7.05 to 7.42
MetLife, Inc. 78.17 78.04 to 79.22
Metropolitan Bank Holding Corp. 74.51 73.21 to 75.50
Mexico Equity and Income Fund, Inc. (The) 11.45 11.11 to 11.53
Mexico Fund, Inc. (The) 18.76 18.30 to 18.90
MFA Financial, Inc. 9.11 9.04 to 9.19
MFS Government Markets Income Trust 3.06 3.06 to 3.08
MFS Intermediate Income Trust 2.62 2.61 to 2.62
MFS Multimarket Income Trust 4.72 4.71 to 4.73
MGIC Investment Corporation 27.43 27.33 to 27.72
MGM Resorts International 33.07 32.86 to 33.58
Mid-America Apartment Communities, Inc. 134.43 132.88 to 135.10
Mitsubishi UFJ Financial Group Inc 14.93 14.88 to 14.97
Mizuho Financial Group, Inc. 6.42 6.40 to 6.45
Moelis & Company 68.98 68.00 to 69.35
MOGU Inc. 3.10 2.90 to 3.16
Molina Healthcare Inc 161.05 152.25 to 162.50
Monmouth Real Estate Investment Corporation 12.16 12.10 to 12.27
Moody's Corporation 479.30 470.50 to 482.18
Morgan Stanley China A Share Fund Inc. 16.40 16.09 to 16.49
Mosaic Company (The) 29.65 29.60 to 30.28
Motorola Solutions, Inc. 444.83 443.39 to 447.93
MRC Global Inc. 14.40 13.99 to 14.43
MSA Safety Incorporporated 166.72 164.20 to 166.81
MSC Industrial Direct Company, Inc. 89.73 87.39 to 91.79
MSCI Inc 538.75 533.08 to 539.19
Murphy Oil Corporation 29.42 28.53 to 29.71
Murphy USA Inc. 378.60 365.72 to 380.48
MV Oil Trust 5.27 5.16 to 5.35
National Bank Holdings Corporation 36.73 36.60 to 37.70
National Fuel Gas Company 82.11 81.90 to 83.40
National Health Investors, Inc. 75.33 74.79 to 75.70
National Presto Industries, Inc. 113.02 109.77 to 113.20
National Retail Properties 42.27 41.86 to 42.38
Natural Resource Partners LP 101.85 101.85 to 105.99
Navigant Consulting, Inc. 1.75 1.67 to 1.75
Neenah, Inc. 25.09 24.62 to 26.00
New Germany Fund, Inc. (The) 11.23 11.06 to 11.23
NewJersey Resources Corporation 46.19 45.32 to 46.34
NewMarket Corporation 757.38 750.78 to 768.14
NexPoint Residential Trust, Inc. 31.09 30.87 to 31.56
Nike, Inc. 69.67 68.74 to 69.89
NIO Inc. 6.89 6.76 to 6.99
NL Industries, Inc. 5.93 5.70 to 5.99
Noah Holdings Ltd. 11.56 11.44 to 11.65
Nomad Foods Limited 11.88 11.83 to 12.23
Nomura Holdings Inc ADR 6.96 6.93 to 6.98
Norfolk Souther Corporation 283.83 283.41 to 289.62
Northrop Grumman Corporation 605.74 598.01 to 609.82
Novo Nordisk A/S 53.23 52.38 to 53.64
NRG Energy, Inc. 163.82 160.03 to 163.98
Nu Skin Enterprises, Inc. 10.93 10.74 to 11.04
Nutrien Ltd. 57.83 57.12 to 58.08
Nuveen Credit Strategies Income Fund 5.08 5.06 to 5.12
Nuveen Floating Rate Income Fund 7.85 7.84 to 7.88
Nuveen Global High Income Fund 12.99 12.98 to 13.06
Nuveen Insured California Select Tax-Free Income Portfolio 12.99 12.96 to 13.00
Nuveen Insured New York Select Tax-Free Income Portfolio 11.92 11.91 to 12.03
Nuveen Minnesota Quality Municipal Income Fund 11.75 11.73 to 11.82
Nuveen Missouri Quality Municipal Income Fund 10.89 10.89 to 11.00
Nuveen Mortgage Opportunity Term Fund 18.71 18.62 to 18.79
Nuveen Multi-Market Income Fund 6.23 6.21 to 6.27
Nuveen Municipal Credit Income Fund 12.43 12.29 to 12.43
Nuveen New York AMT-Free Quality Municipal 10.13 10.12 to 10.15
Nuveen Preferred & Income Opportunities Fund 8.10 8.07 to 8.11
Nuveen Real Asset Income and Growth Fund 13.95 13.85 to 13.99
Nuveen Virginia Quality Municipal Income Fund 11.44 11.42 to 11.49
Nuveenn Intermediate Duration Quality Municipal Term Fund 13.73 13.69 to 14.33
NVR, Inc. 7679.41 7629.00 to 7723.76
Occidental Petroleum Corporation 42.89 42.02 to 43.38
Oceaneering International, Inc. 23.82 22.74 to 25.60
OFG Bancorp 39.17 38.95 to 39.71
Oil-Dri Corporation Of America 61.14 60.15 to 61.16
Old Republic International Corporation 40.73 39.50 to 43.19
Olin Corporation 23.98 23.08 to 24.50
Omega Healthcare Investors, Inc. 40.69 40.48 to 40.90
One Liberty Properties, Inc. 20.68 20.38 to 20.90
ONEOK, Inc. 69.77 69.25 to 71.18
Ooma, Inc. 11.22 11.06 to 11.33
Oppenheimer Holdings, Inc. 68.80 68.28 to 69.38
Oracle Corporation 280.07 271.70 to 283.10
Orion Engineered Carbons S.A 5.76 5.70 to 5.94
Orix Corp Ads 25.16 25.09 to 25.28
Osisko Gold Royalties Ltd 33.69 33.59 to 35.18
Owens Corning Inc 128.63 126.98 to 129.35
Owens-Illinois, Inc. 12.52 12.22 to 12.56
Oxford Industries, Inc. 40.50 38.53 to 40.53
Packaging Corporation of America 213.26 198.27 to 213.43
PagSeguro Digital Ltd. 9.37 8.96 to 9.40
Pampa Energia S.A. 62.47 60.53 to 63.89
PAR Technology Corporation 36.25 36.00 to 37.38
Park Electrochemical Corporation 19.75 19.21 to 19.92
Paycom Software, Inc. 200.25 200.00 to 203.47
Peabody Energy Corporation 29.06 28.42 to 29.73
Pebblebrook Hotel Trust 10.76 10.68 to 10.97
Pembina Pipeline Corp. 38.15 38.07 to 38.65
Penske Automotive Group, Inc. 165.83 163.57 to 170.21
Pentair plc. 110.70 108.15 to 111.45
Penumbra, Inc. 253.51 248.22 to 254.45
Performance Food Group Company 101.76 100.65 to 101.88
Perrigo Company 21.50 21.30 to 21.79
Petroleo Brasileiro S.A.- Petrobras 11.85 11.80 to 12.12
Petroleo Brasileiro S.A.- Petrobras 11.21 11.19 to 11.40
Pfizer, Inc. 24.69 24.51 to 24.80
PGIM Global Short Duration High Yield Fund, Inc. 12.56 12.49 to 12.60
Philip Morris International Inc 157.70 156.35 to 159.11
Phillips 66 135.81 132.13 to 136.97
Phoenix New Media Limited 2.34 2.33 to 2.34
Physicians Realty Trust 18.53 18.39 to 18.72
Piedmont Office Realty Trust, Inc. 8.35 8.21 to 8.47
PIMCO Commercial Mortgage Securities Trust, Inc. 6.31 6.23 to 6.36
Pimco Corporate & Income Opportunity Fund 13.84 13.79 to 13.90
Pimco Corporate & Income Stategy Fund 13.05 12.98 to 13.10
PIMCO Dynamic Income Fund 18.61 18.43 to 18.68
Pimco Global Stocksplus & Income Fund 8.48 8.42 to 8.53
Pimco High Income Fund 4.80 4.79 to 4.83
PIMCO Income Strategy Fund 8.44 8.43 to 8.48
PIMCO Income Strategy Fund II 7.43 7.41 to 7.47
PIMCO Strategic Income Fund, Inc. 7.15 7.05 to 7.15
PJT Partners Inc. 178.55 175.70 to 178.72
Plains Group Holdings, L.P. 17.81 17.47 to 17.83
Planet Fitness, Inc. 95.96 94.05 to 96.76
Plantronics, Inc. 18.88 18.17 to 18.98
PNC Financial Services Group, Inc. (The) 181.95 180.69 to 182.99
Primerica, Inc. 264.90 261.67 to 266.41
Principal Real Estate Income Fund 10.42 10.39 to 10.43
Progressive Corporation (The) 220.59 219.97 to 224.54
Prosperity Bancshares, Inc. 63.19 62.28 to 63.40
Provident Financial Services, Inc 18.52 18.36 to 18.74
Prudential Financial, Inc. 25.17 25.12 to 25.26
Prudential Financial, Inc. 24.88 24.86 to 24.95
Prudential Financial, Inc. 101.76 101.40 to 102.61
Prudential Public Limited Company 27.33 27.17 to 27.37
PulteGroup, Inc. 120.86 119.34 to 121.91
Putnam Master Intermediate Income Trust 3.33 3.32 to 3.35
Putnam Premier Income Trust 3.63 3.62 to 3.65
Q2 Holdings, Inc. 61.19 60.77 to 61.70
Quad Graphics, Inc 5.91 5.82 to 5.97
Qudian Inc. 4.42 4.38 to 4.51
Quest Diagnostics Incorporated 183.23 179.53 to 183.38
Qwest Corporation 19.81 19.20 to 19.81
Qwest Corporation 20.13 19.83 to 20.34
Radian Group Inc. 34.29 34.05 to 34.69
Range Resources Corporation 37.50 36.34 to 37.61
Ranger Energy Services, Inc. 14.10 13.53 to 14.14
Raymond James Financial, Inc. 165.08 159.79 to 173.00
Rayonier Inc. 24.67 24.02 to 24.73
RE/MAX Holdings, Inc. 8.60 8.40 to 8.70
Ready Capital Corporation 3.09 3.05 to 3.15
Redwood Trust, Inc. 5.64 5.63 to 5.78
Regions Financial Corporation 24.10 23.96 to 24.27
Reinsurance Group of America, Incorporated 189.75 187.73 to 190.04
Reliance Steel & Aluminum Co. 273.74 260.31 to 274.44
RELX PLC 45.95 45.56 to 46.12
RenaissanceRe Holdings Ltd. 243.24 241.31 to 244.39
Republic Services, Inc. 223.11 219.97 to 224.55
ResMed Inc. 265.26 263.84 to 267.19
RH 180.52 175.74 to 182.50
Ritchie Bros. Auctioneers Incorporated 101.79 99.64 to 101.91
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.40 14.32 to 14.45
RiverNorth Opportunities Fund, Inc. 11.51 11.43 to 11.62
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.19 8.19 to 8.28
RLI Corp. 61.15 60.83 to 61.91
RLJ Lodging Trust 6.95 6.94 to 7.16
Robert Half International Inc. 29.27 26.99 to 29.45
Rollins, Inc. 56.79 56.33 to 57.48
Roper Technologies, Inc. 479.96 456.98 to 481.48
Royal Caribbean Cruises Ltd. 316.88 311.36 to 319.72
Royce Global Value Trust, Inc. 12.80 12.77 to 12.94
Royce Value Trust, Inc. 16.18 15.87 to 16.23
RPM International Inc. 112.32 110.99 to 112.87
RPT Realty 2.47 2.40 to 2.50
Ryder System, Inc. 160.20 157.67 to 177.50
Ryman Hospitality Properties, Inc. 87.37 87.37 to 89.39
S&P Global Inc. 482.70 478.88 to 483.27
Sabine Royalty Trust 70.06 68.94 to 70.06
SailPoint Technologies Holdings, Inc. 22.23 22.07 to 22.48
Sally Beauty Holdings, Inc. 15.06 14.72 to 15.06
San Juan Basin Royalty Trust 5.52 5.28 to 5.56
Saratoga Investment Corp 22.67 22.60 to 22.85
Scotts Miracle-Gro Company (The) 55.40 54.47 to 55.74
Sea Limited 156.25 155.05 to 158.57
Seabridge Gold, Inc. 23.51 23.25 to 24.20
SEACOR Marine Holdings Inc. 6.39 6.07 to 6.48
Sealed Air Corporation 34.84 34.29 to 35.09
Sequans Communications S.A. 7.01 6.95 to 7.52
Service Corporation International 81.30 80.93 to 82.46
ServiceMaster Global Holdings, Inc. 13.73 12.95 to 14.03
Shake Shack, Inc. 91.42 88.73 to 91.85
Sherwin-Williams Company (The) 331.75 329.95 to 335.32
Ship Finance International Limited 7.13 7.06 to 7.18
Simon Property Group, Inc. 178.71 178.00 to 180.61
SiteOne Landscape Supply, Inc. 124.20 121.39 to 124.52
SK Telecom Co., Ltd. 21.05 21.05 to 21.26
SL Green Realty Corp 51.75 51.14 to 53.15
SM Energy Company 21.52 21.38 to 22.30
Snap Inc. 7.88 7.71 to 7.96
Sociedad Quimica y Minera S.A. 44.52 43.39 to 44.57
Sonic Automotive, Inc. 65.48 65.44 to 75.25
Sonoco Products Company 41.43 40.98 to 43.37
Spartan Energy Acquisition Corp 103.57 103.57 to 105.00
Special Opportunities Fund Inc. 15.31 15.18 to 15.36
Spotify Technology S.A. 673.77 668.01 to 690.01
Sprint Corporation 17.36 17.20 to 17.54
Stanley Black & Decker, Inc. 70.40 69.18 to 70.75
STARWOOD PROPERTY TRUST, INC. 18.56 18.53 to 18.76
State Street Corporation 114.61 113.31 to 115.09
Steelcase Inc. 16.74 16.61 to 16.79
Stellus Capital Investment Corporation 12.23 12.14 to 12.37
Stepan Company 45.99 45.56 to 46.43
STERIS plc 241.85 240.21 to 243.95
STMicroelectronics N.V. 25.26 25.11 to 29.50
Stone Harbor Emerging Markets Income Fund 4.87 4.84 to 4.90
Stoneridge, Inc. 7.17 7.00 to 7.24
Sumitomo Mitsui Financial Group Inc 15.91 15.89 to 16.00
Summit Hotel Properties, Inc. 5.34 5.34 to 5.45
Sun Communities, Inc. 123.34 121.14 to 125.84
SunCoke Energy, Inc. 7.99 7.94 to 8.09
Suncor Energy Inc. 39.62 39.55 to 40.35
Sunlands Online Education Group 6.84 6.80 to 6.84
Sunstone Hotel Investors, Inc. 9.14 9.12 to 9.34
Suzano Papel e Celulose S.A. 9.06 8.95 to 9.07
Synnex Corporation 153.42 151.83 to 155.01
Synovus Financial Corp. 45.42 45.21 to 45.96
Synthetic Fixed-Income Securities, Inc. 23.05 22.05 to 23.05
Sysco Corporation 78.21 77.68 to 78.66
Taiwan Semiconductor Manufacturing Company Ltd. 290.77 289.00 to 294.09
Takeda Pharmaceutical Company Limited 14.06 14.02 to 14.12
Tallgrass Energy, LP 1.71 1.61 to 1.76
Talos Energy, Inc. 9.92 9.57 to 10.01
Tanger Factory Outlet Centers, Inc. 33.22 32.88 to 33.49
Targa Resources, Inc. 156.80 154.42 to 157.96
Taylor Morrison Home Corporation 61.08 59.74 to 61.56
TCW Strategic Income Fund, Inc. 4.93 4.91 to 4.93
Team, Inc. 12.65 12.52 to 12.90
Teck Resources Ltd 42.48 42.28 to 43.25
TEGNA Inc. 3.77 3.71 to 3.84
TEGNA Inc. 19.96 19.85 to 20.01
Telecom Argentina Stet - France Telecom S.A. 7.65 7.26 to 7.75
Teledyne Technologies Incorporated 536.69 535.32 to 545.68
Telephone and Data Systems, Inc. 38.47 37.91 to 38.60
TELUS Corporation 15.09 15.06 to 15.29
Templeton Dragon Fund, Inc. 11.56 11.25 to 11.61
Tencent Music Entertainment Group 22.82 22.57 to 23.11
Teradata Corporation 21.32 20.71 to 21.39
Teva Pharmaceutical Industries Limited 19.02 18.85 to 19.27
Texas Pacific Land Trust 937.64 935.70 to 957.35
Textron Inc. 79.47 78.12 to 83.62
The Blackstone Group L.P. 154.96 152.22 to 165.47
The GDL Fund 8.45 8.45 to 8.50
The Hanover Insurance Group, Inc. 174.43 174.09 to 176.18
The Rubicon Project, Inc. 1.76 1.66 to 1.79
The Travelers Companies, Inc. 269.10 267.43 to 269.94
Tidewater Inc. 51.42 49.55 to 51.81
Tilly's, Inc. 1.69 1.66 to 1.78
TJX Companies, Inc. (The) 142.40 142.09 to 143.39
Toll Brothers, Inc. 136.70 134.51 to 137.79
Tootsie Roll Industries, Inc. 39.61 39.39 to 42.55
Toro Company (The) 74.74 73.45 to 74.98
Tortoise Energy Infrastructure Corporation 42.58 41.96 to 42.80
Tortoise Power and Energy Infrastructure Fund, Inc 20.95 20.81 to 21.00
TransCanada Corporation 50.98 50.90 to 52.04
Transcontinental Realty Investors, Inc. 45.00 45.00 to 45.00
Tredegar Corporation 7.32 7.17 to 7.37
Trex Company, Inc. 49.15 48.48 to 51.02
TRI Pointe Group, Inc. 33.52 32.03 to 33.57
TriNet Group, Inc. 62.69 61.17 to 62.78
Trinseo S.A. 1.63 1.60 to 1.71
Tronox Limited 3.73 3.54 to 3.80
TrueBlue, Inc. 5.76 5.70 to 5.83
Turkcell Iletisim Hizmetleri AS 5.89 5.87 to 5.91
Turning Point Brands, Inc. 87.76 86.04 to 88.83
Two Harbors Investments Corp 9.76 9.70 to 9.83
Tyson Foods, Inc. 51.80 51.59 to 52.70
UBS AG 38.22 38.11 to 38.37
UDR, Inc. 36.31 36.10 to 36.66
Ultrapar Participacoes S.A. 3.83 3.80 to 3.86
Under Armour, Inc. 4.67 4.63 to 4.73
Under Armour, Inc. 4.85 4.76 to 4.87
Unifi, Inc. 4.40 4.32 to 4.45
Unifirst Corporation 155.90 154.24 to 164.15
Union Pacific Corporation 220.04 219.10 to 225.94
United Rentals, Inc. 914.30 907.61 to 991.08
Universal Corporation 53.52 53.07 to 53.74
Universal Health Realty Income Trust 36.11 36.04 to 37.16
Unum Group 76.41 75.95 to 76.66
US Foods Holding Corp. 75.84 74.98 to 75.84
USA Compression Partners, LP 22.68 22.67 to 23.74
USANA Health Sciences, Inc. 20.63 18.70 to 20.78
VAALCO Energy, Inc. 3.93 3.88 to 3.97
Valhi, Inc. 14.42 14.35 to 14.78
Valvoline Inc. 33.83 33.71 to 34.21
Veeva Systems Inc. 291.50 286.56 to 291.78
Verizon Communications Inc. 38.40 38.39 to 40.00
Vermilion Energy Inc. 7.62 7.58 to 7.72
VICI Properties Inc. 31.42 31.14 to 31.58
Vince Holding Corp. 2.95 2.86 to 2.99
Vipshop Holdings Limited 18.41 18.30 to 18.72
Virtus Global Multi-Sector Income Fund 7.85 7.79 to 7.88
Vistra Energy Corp. 191.37 185.10 to 192.20
Vonage Holdings Corp. 9.64 9.37 to 9.84
Vornado Realty Trust 39.32 38.88 to 39.67
Voya Financial, Inc. 73.07 72.77 to 74.22
Vulcan Materials Company 292.06 291.94 to 295.28
W.P. Carey Inc. 67.90 67.10 to 68.54
W.R. Berkley Corporation 75.24 74.36 to 75.46
Wabash National Corporation 8.91 8.75 to 9.11
Warrior Met Coal, Inc. 62.70 62.44 to 63.67
Waste Management, Inc. 216.11 214.01 to 217.88
Watsco, Inc. 359.08 350.24 to 359.42
Wayfair Inc. 83.12 80.05 to 83.69
Webster Financial Corporation 55.81 55.35 to 56.38
Weis Markets, Inc. 68.55 67.93 to 68.84
Western Alliance Bancorporation 77.09 76.84 to 78.71
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.79 11.70 to 11.79
Western Asset Global High Income Fund Inc 6.41 6.37 to 6.42
Western Asset High Income Fund II Inc. 4.26 4.24 to 4.29
Western Asset High Yield Defined Opportunity Fund Inc. 11.51 11.47 to 11.54
Western Asset Intermediate Muni Fund Inc 7.86 7.84 to 7.91
Western Asset Investment Grade Income Fund Inc. 12.62 12.57 to 12.69
Western Asset Municipal High Income Fund, Inc. 7.12 7.06 to 7.14
Westinghouse Air Brake Technologies Corporation 196.95 193.86 to 197.84
Westlake Chemical Corporation 78.79 76.60 to 79.24
Westlake Chemical Partners LP 19.33 19.33 to 20.21
Weyerhaeuser Company 23.85 23.29 to 23.88
Wheaton Precious Metals Corp. 98.24 96.87 to 99.32
Whirlpool Corporation 74.29 72.03 to 74.44
Williams Companies, Inc. (The) 58.92 58.82 to 62.68
Williams-Sonoma, Inc. 188.03 185.13 to 188.61
Woori Bank 54.01 53.10 to 54.37
Wyndham Hotels & Resorts, Inc. 76.00 73.89 to 77.10
X Financial 12.67 12.43 to 12.88
XAI Octagon Floating Rate & Alternative Income Term Trust 4.93 4.89 to 4.94
Xerox Corporation 3.48 3.20 to 3.49
XPO Logistics, Inc. 125.45 124.49 to 130.21
Yirendai Ltd. 5.92 5.86 to 5.98
ZTO Express (Cayman) Inc. 19.15 19.02 to 19.31
Back to top | Use Dark Theme