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

4328 stocks found forming MACD DOWN

Company Close Range
1-800 FLOWERS.COM, Inc. 4.06 4.02 to 4.25
360 Finance, Inc. 16.08 15.21 to 16.17
Abeona Therapeutics Inc. 5.13 4.93 to 5.16
AC Immune SA 3.14 2.96 to 3.16
Acadia Healthcare Company, Inc. 13.37 13.02 to 13.68
ACADIA Pharmaceuticals Inc. 23.56 23.37 to 24.04
Accuray Incorporated 0.62 0.54 to 0.66
Aceto Corporation 7.03 6.55 to 7.03
Achieve Life Sciences, Inc. 4.26 3.85 to 4.27
ACI Worldwide, Inc. 42.28 41.17 to 42.40
Addus HomeCare Corporation 105.88 104.95 to 107.67
ADMA Biologics Inc 16.43 16.09 to 16.60
Adobe Inc. 268.32 265.31 to 275.00
Advanced Micro Devices, Inc. 208.25 190.83 to 209.27
AdvisorShares Sabretooth ETF 63.68 58.01 to 64.00
Aehr Test Systems 26.45 22.93 to 26.63
AeroVironment, Inc. 257.20 234.00 to 258.78
Aethlon Medical, Inc. 2.23 2.08 to 2.30
Agenus Inc. 2.94 2.78 to 3.01
Agilysys, Inc. 86.01 83.74 to 86.93
Agios Pharmaceuticals, Inc. 26.53 26.50 to 27.42
AGM Group Holdings Inc. 1.46 1.38 to 1.53
AGNC Investment Corp. 11.44 11.35 to 11.53
Akamai Technologies, Inc. 95.08 92.50 to 95.25
Akari Therapeutics Plc 0.23 0.22 to 0.25
Akebia Therapeutics, Inc. 1.39 1.33 to 1.40
Akoustis Technologies, Inc. 18.98 18.76 to 20.99
Alarm.com Holdings, Inc. 48.22 46.86 to 48.60
Allot Ltd. 9.76 9.21 to 9.78
Alnylam Pharmaceuticals, Inc. 328.16 326.51 to 340.07
Alpha and Omega Semiconductor Limited 21.36 17.01 to 22.19
Alphabet Inc. 323.06 320.15 to 331.93
Alphabet Inc. 322.92 319.92 to 330.93
Alphatec Holdings, Inc. 13.82 13.35 to 14.05
Alta Mesa Resources, Inc. 206.32 203.45 to 212.01
Altisource Portfolio Solutions S.A. 5.88 5.69 to 6.08
Amarin Corporation plc 14.75 14.14 to 14.99
Amazon.com, Inc. 210.31 199.25 to 211.44
Ambarella, Inc. 63.64 60.83 to 64.09
AMC Networks Inc. 7.63 7.62 to 7.96
AMCI Acquisition Corp. 6.28 5.84 to 6.49
Amdocs Limited 73.34 71.85 to 74.00
Amerco 49.92 49.43 to 52.01
American Resources Corporation 3.08 2.65 to 3.08
American Superconductor Corporation 28.17 25.28 to 28.36
America's Car-Mart, Inc. 24.45 24.00 to 25.53
Amicus Therapeutics, Inc. 14.30 14.26 to 14.30
Amkor Technology, Inc. 49.37 44.00 to 49.43
Amtech Systems, Inc. 11.15 9.99 to 12.50
Anavex Life Sciences Corp. 4.11 3.82 to 4.26
ANGI Homeservices Inc. 11.85 11.35 to 11.90
ANI Pharmaceuticals, Inc. 81.84 80.57 to 82.42
Anixa Biosciences, Inc. 2.96 2.77 to 2.99
AppFolio, Inc. 179.73 178.06 to 185.78
Appian Corporation 25.21 23.88 to 25.66
Applied Materials, Inc. 322.55 307.49 to 324.40
Aptevo Therapeutics Inc. 6.70 6.06 to 6.84
Aptorum Group Limited 0.81 0.75 to 0.86
Aqua Metals, Inc. 4.75 4.14 to 4.77
AquaBounty Technologies, Inc. 0.82 0.78 to 0.87
Arbutus Biopharma Corporation 3.85 3.67 to 3.97
Arcadia Biosciences, Inc. 1.80 1.72 to 1.92
Arch Capital Group Ltd. 20.87 20.76 to 20.87
Ardelyx, Inc. 7.34 6.79 to 7.34
Ares Capital Corporation 19.30 18.88 to 19.41
argenx SE 811.45 810.74 to 832.90
Arrowhead Pharmaceuticals, Inc. 64.52 63.46 to 68.44
Arsanis, Inc. 0.45 0.43 to 0.46
Artesian Resources Corporation 32.31 32.31 to 33.44
Art's-Way Manufacturing Co., Inc. 2.38 2.21 to 2.38
Ascendis Pharma A/S 222.15 212.70 to 223.24
Asia Pacific Wire & Cable Corporation Limited 1.69 1.66 to 1.71
Assembly Biosciences, Inc. 26.22 25.58 to 26.80
Astrotech Corporation 3.05 3.05 to 3.37
Asure Software Inc 8.91 8.81 to 9.62
ATA Inc. 3.77 3.37 to 3.80
Atara Biotherapeutics, Inc. 4.88 4.58 to 4.92
Atlantic American Corporation 2.50 2.50 to 2.63
Atlanticus Holdings Corporation 55.69 52.23 to 56.24
Atlassian Corporation Plc 94.70 92.32 to 102.99
Atomera Incorporated 2.57 2.38 to 2.63
AtriCure, Inc. 37.11 36.22 to 37.68
Auburn National Bancorporation, Inc. 24.63 24.63 to 24.63
Audentes Therapeutics, Inc. 1.16 1.13 to 1.19
AudioCodes Ltd. 7.64 7.42 to 7.72
AudioEye, Inc. 7.80 7.59 to 8.07
Aurinia Pharmaceuticals Inc 14.44 14.20 to 14.54
Autodesk, Inc. 240.40 234.00 to 242.44
Autolus Therapeutics plc 1.42 1.33 to 1.43
Automatic Data Processing, Inc. 231.34 230.28 to 235.69
Avis Budget Group, Inc. 120.42 114.44 to 121.09
Aware, Inc. 1.80 1.76 to 1.84
Axcelis Technologies, Inc. 86.08 82.01 to 87.64
Aytu BioScience, Inc. 2.39 2.28 to 2.50
B. Riley Financial, Inc. 7.88 7.44 to 8.00
B. Riley Financial, Inc. 10.14 9.85 to 10.29
B.O.S. Better Online Solutions 4.90 4.85 to 5.00
Baidu, Inc. 145.97 141.00 to 146.13
Ballard Power Systems, Inc. 2.15 2.03 to 2.16
Bandwidth Inc. 13.43 12.90 to 13.54
Baozun Inc. 2.68 2.55 to 2.68
Barrett Business Services, Inc. 37.85 37.15 to 38.03
Bassett Furniture Industries, Incorporated 15.76 15.72 to 16.27
Beasley Broadcast Group, Inc. 4.42 3.99 to 4.59
Bed Bath & Beyond Inc. 5.47 5.13 to 5.55
Benitec Biopharma Limited 12.12 11.88 to 12.25
BeyondSpring, Inc. 1.50 1.50 to 1.56
Bilibili Inc. 31.52 30.45 to 31.56
BioCryst Pharmaceuticals, Inc. 6.38 6.26 to 6.43
BioLife Solutions, Inc. 22.43 21.35 to 22.66
BioLineRx Ltd. 2.98 2.92 to 2.99
Biomerica, Inc. 2.25 2.25 to 2.44
Bionano Genomics, Inc. 1.15 1.07 to 1.18
Bio-Techne Corp 66.78 65.85 to 67.60
BioTelemetry, Inc. 1.44 1.26 to 1.47
BioXcel Therapeutics, Inc. 1.50 1.38 to 1.53
Blackbaud, Inc. 47.48 45.81 to 48.00
BlackLine, Inc. 43.85 41.65 to 43.91
BlackRock TCP Capital Corp. 4.86 4.85 to 4.96
Blink Charging Co. 0.71 0.63 to 0.72
Bloomin' Brands, Inc. 7.08 6.59 to 7.18
Booking Holdings Inc. 4457.17 4369.17 to 4523.94
Bridgeline Digital, Inc. 0.73 0.73 to 0.79
Brighthouse Financial, Inc. 63.73 63.69 to 64.05
Broadcom Inc. 332.92 311.40 to 335.00
Broadway Financial Corporation 8.26 8.26 to 8.41
Broadwind Energy, Inc. 2.22 2.10 to 2.35
Bruker Corporation 41.93 40.75 to 42.46
Cadence Design Systems, Inc. 283.52 272.92 to 285.34
Cadiz, Inc. 4.68 4.56 to 4.74
Caesars Entertainment Corporation 20.52 20.12 to 21.10
Calamos Convertible and High Income Fund 11.73 11.48 to 11.76
Calamos Dynamic Convertible & Income Fund 22.45 21.95 to 22.58
Calamos Strategic Total Return Fund 19.16 18.79 to 19.16
CalAmp Corp. 3.84 3.65 to 3.98
Canadian Solar Inc. 19.91 18.80 to 20.09
Canterbury Park Holding Corporation 15.01 14.93 to 15.75
Capital Southwest Corporation 23.19 22.87 to 23.25
Cardlytics, Inc. 0.91 0.87 to 0.94
CareDx, Inc. 19.47 18.41 to 19.67
CarGurus, Inc. 28.61 27.78 to 28.80
Carolina Trust BancShares, Inc. 34.64 34.15 to 35.21
CASI Pharmaceuticals, Inc. 0.92 0.91 to 0.95
Castor Maritime Inc. 2.13 2.06 to 2.16
Catalyst Biosciences, Inc. 9.51 9.35 to 9.79
Cavco Industries, Inc. 538.73 520.48 to 547.35
CBAK Energy Technology, Inc. 0.81 0.78 to 0.81
Celcuity Inc. 106.75 104.61 to 109.50
Celldex Therapeutics, Inc. 23.76 22.33 to 23.98
Cellectar Biosciences, Inc. 3.04 2.85 to 3.13
Cellectis S.A. 3.57 3.49 to 3.66
Celsius Holdings, Inc. 50.58 47.53 to 50.84
Cemtrex Inc. 1.61 1.36 to 1.74
Century Casinos, Inc. 1.56 1.50 to 1.59
Cerus Corporation 2.20 2.11 to 2.26
CEVA, Inc. 22.54 21.28 to 22.58
Champions Oncology, Inc. 6.55 6.55 to 6.71
Check Point Software Technologies Ltd. 180.91 175.74 to 180.99
Children's Place, Inc. (The) 4.16 3.98 to 4.25
China Automotive Systems, Inc. 4.49 4.39 to 4.53
China Natural Resources, Inc. 3.58 3.50 to 3.71
China Recycling Energy Corporation 1.21 1.10 to 1.23
ChinaNet Online Holdings, Inc. 0.92 0.83 to 0.99
ChipMOS TECHNOLOGIES INC. 33.56 33.11 to 33.87
Churchill Downs, Incorporated 93.55 92.80 to 95.29
CIM Commercial Trust Corporation 3.03 2.76 to 3.07
Cimpress N.V 75.64 71.12 to 76.35
Citius Pharmaceuticals, Inc. 0.76 0.70 to 0.77
ClearBridge Large Cap Growth ESG ETF 79.38 77.84 to 79.42
Clearfield, Inc. 30.91 29.71 to 31.53
ClearSign Combustion Corporation 0.58 0.55 to 0.59
Coastal Financial Corporation 87.94 85.50 to 90.00
Cocrystal Pharma, Inc. 0.98 0.86 to 0.99
Codexis, Inc. 1.33 1.27 to 1.36
Coffee Holding Co., Inc. 3.10 3.05 to 3.19
Cognizant Technology Solutions Corporation 77.08 76.63 to 78.34
Colliers International Group Inc. 139.72 134.58 to 139.72
CollPlant Holdings, Ltd. 0.80 0.68 to 0.83
Commercial Vehicle Group, Inc. 1.63 1.50 to 1.66
Commvault Systems, Inc. 86.07 81.67 to 86.64
Compugen Ltd. 1.67 1.60 to 1.71
comScore, Inc. 7.49 7.28 to 8.60
Comstock Holding Companies, Inc. 11.36 11.35 to 11.66
Comtech Telecommunications Corp. 5.70 5.19 to 5.75
Consolidated Water Co. Ltd. 37.03 36.54 to 37.08
Copart, Inc. 40.33 38.90 to 40.75
Corbus Pharmaceuticals Holdings, Inc. 7.83 7.41 to 7.89
Corcept Therapeutics Incorporated 40.83 38.68 to 40.85
CorVel Corp. 48.67 47.64 to 49.94
CoStar Group, Inc. 50.26 48.76 to 51.69
CPI Card Group Inc. 12.93 12.78 to 13.08
CPS Technologies Corp. 5.10 4.49 to 5.15
CRA International,Inc. 184.96 182.05 to 191.00
Creative Realities, Inc. 3.20 3.10 to 3.27
Credit Suisse AG 94.71 92.00 to 94.72
Cresud S.A.C.I.F. y A. 12.83 12.63 to 13.24
Crinetics Pharmaceuticals, Inc. 45.28 43.94 to 46.66
CRISPR Therapeutics AG 48.78 45.00 to 48.99
Criteo S.A. 19.19 18.92 to 19.70
Cronos Group Inc. 2.64 2.56 to 2.65
Cross Country Healthcare, Inc. 8.69 8.63 to 8.85
CryoPort, Inc. 8.72 8.46 to 8.82
CSP Inc. 10.81 10.50 to 10.94
Cue Biopharma, Inc. 0.32 0.30 to 0.33
Cumberland Pharmaceuticals Inc. 3.91 3.54 to 3.98
CVD Equipment Corporation 4.11 3.92 to 4.20
CyberArk Software Ltd. 391.77 375.85 to 392.19
Cytokinetics, Incorporated 62.31 61.00 to 62.74
Cytosorbents Corporation 0.67 0.66 to 0.70
Daily Journal Corp. (S.C.) 575.92 568.96 to 587.00
Dare Bioscience, Inc. 1.69 1.69 to 1.75
DarioHealth Corp. 9.95 9.77 to 10.00
Data I/O Corporation 3.05 3.05 to 3.17
Datasea Inc. 1.04 0.88 to 1.04
Del Taco Restaurants, Inc. 0.33 0.33 to 0.36
Destination XL Group, Inc. 0.63 0.62 to 0.69
DexCom, Inc. 69.97 68.68 to 70.68
DiaMedica Therapeutics Inc. 8.14 7.58 to 8.24
Digimarc Corporation 5.41 5.02 to 5.47
Digital Turbine, Inc. 4.15 4.11 to 4.43
DMC Global Inc. 8.15 7.87 to 8.31
DocuSign, Inc. 47.14 45.30 to 47.55
Dogness (International) Corporation 1.14 1.12 to 1.22
Dollar Tree, Inc. 123.83 120.33 to 125.18
Dolphin Entertainment, Inc. 1.59 1.49 to 1.62
Domo, Inc. 5.23 4.58 to 5.26
Dropbox, Inc. 25.00 24.52 to 25.23
Dynavax Technologies Corporation 15.50 15.49 to 15.50
E.W. Scripps Company (The) 3.39 3.27 to 3.45
eBay Inc. 86.55 84.56 to 88.67
EchoStar Corporation 111.69 107.18 to 112.31
Editas Medicine, Inc. 1.82 1.69 to 1.95
Educational Development Corporation 1.35 1.29 to 1.39
eGain Corporation 10.00 9.70 to 10.14
eHealth, Inc. 2.23 2.21 to 2.38
Elbit Systems Ltd. 665.00 647.25 to 680.90
electroCore, Inc. 5.45 5.10 to 5.57
Electronic Arts Inc. 200.00 197.94 to 200.25
Electro-Sensors, Inc. 4.25 4.23 to 4.35
Eltek Ltd. 8.45 8.38 to 8.76
ENDRA Life Sciences Inc. 3.89 3.60 to 4.03
Energy Focus, Inc. 1.93 1.93 to 2.22
Entera Bio Ltd. 1.04 1.00 to 1.22
ePlus inc. 86.82 85.61 to 90.39
Esperion Therapeutics, Inc. 3.40 3.22 to 3.45
Eton Pharmaceuticals, Inc. 14.76 14.52 to 15.01
Etsy, Inc. 57.82 54.79 to 58.09
Euro Tech Holdings Company Limited 1.20 1.20 to 1.26
EuroDry Ltd. 12.88 12.88 to 12.88
Euroseas Ltd. 53.50 52.98 to 54.61
EverQuote, Inc. 18.09 17.55 to 18.59
Everspin Technologies, Inc. 10.92 10.01 to 11.00
EVINE Live Inc. 5.49 5.39 to 5.63
Evolus, Inc. 4.50 4.46 to 4.60
Exelixis, Inc. 43.90 42.75 to 44.20
ExlService Holdings, Inc. 31.70 31.25 to 32.06
eXp World Holdings, Inc. 8.66 8.33 to 8.70
Expedia Group, Inc. 236.85 231.81 to 239.37
Extreme Networks, Inc. 15.24 14.86 to 15.42
Eyegate Pharmaceuticals, Inc. 35.75 35.75 to 35.75
EyePoint Pharmaceuticals, Inc. 13.30 12.73 to 13.42
Famous Dave's of America, Inc. 183.22 170.11 to 185.85
FARMMI, INC. 1.19 1.19 to 1.25
FAT Brands Inc. 0.15 0.14 to 0.24
Fate Therapeutics, Inc. 1.14 1.05 to 1.14
Fidelity Nasdaq Composite Index Tracking Stock 90.54 88.99 to 90.83
Fidelity Southern Corporation 9.04 8.81 to 9.36
Fidus Investment Corporation 18.88 18.78 to 18.97
Fifth Third Bancorp 25.63 25.60 to 25.67
First Internet Bancorp 22.00 21.30 to 22.39
First Solar, Inc. 218.73 214.74 to 237.85
First Trust BuyWrite Income ETF 23.96 23.62 to 23.99
First Trust Cloud Computing ETF 112.67 108.71 to 112.84
First Trust Dorsey Wright Dynamic Focus 5 ETF 38.14 37.63 to 38.14
First Trust Dorsey Wright Focus 5 ETF 66.18 64.90 to 66.24
First Trust DorseyWright DALI 1 ETF 30.08 29.74 to 30.08
First Trust Dow Jones International Internet ETF 31.01 30.70 to 31.01
First Trust Emerging Markets Small Cap AlphaDEX Fund 45.37 45.03 to 45.55
First Trust Enhanced Short Maturity ETF 59.99 59.99 to 60.00
First Trust Global Tactical Commodity Strategy Fund 24.61 24.47 to 24.76
First Trust High Yield Long/Short ETF 41.53 40.51 to 41.53
First Trust Indxx Innovative Transaction & Process ETF 61.89 61.39 to 61.89
First Trust Large Cap Growth AlphaDEX Fund 162.93 160.04 to 163.00
First Trust Low Duration Strategic Focus ETF 19.17 19.06 to 19.18
First Trust Mid Cap Growth AlphaDEX Fund 97.13 95.32 to 97.35
First Trust Multi Cap Growth AlphaDEX Fund 168.49 164.30 to 168.49
First Trust Nasdaq Artificial Intelligence and Robotics ETF 51.19 49.75 to 51.49
First Trust NASDAQ Clean Edge Green Energy Index Fund 49.68 48.25 to 49.75
First Trust NASDAQ Cybersecurity ETF 67.13 65.48 to 67.21
First Trust NASDAQ Global Auto Index Fund 85.10 82.93 to 85.24
First Trust NASDAQ Technology Dividend Index Fund 98.38 96.89 to 98.52
First Trust NASDAQ-100 Equal Weighted Index Fund 134.51 132.00 to 134.52
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 100.65 99.85 to 100.65
First Trust NASDAQ-100- Technology Index Fund 228.18 222.25 to 228.65
First Trust Senior Loan Fund ETF 45.35 45.27 to 45.36
First Trust Small Cap Growth AlphaDEX Fund 100.91 98.23 to 101.05
First Trust SSI Strategic Convertible Securities ETF 45.83 45.06 to 45.83
Fiserv, Inc. 59.96 58.18 to 60.14
Five9, Inc. 17.08 15.99 to 17.22
Flex Ltd. 63.98 61.00 to 65.98
FlexShares Credit-Scored US Corporate Bond Index Fund 49.15 49.11 to 49.16
Fonar Corporation 18.56 18.49 to 18.57
Foresight Autonomous Holdings Ltd. 0.88 0.81 to 0.90
Forrester Research, Inc. 7.27 7.01 to 7.42
Fortress Biotech, Inc. 3.27 3.00 to 3.27
Fortress Biotech, Inc. 11.99 11.70 to 11.99
Fossil Group, Inc. 3.41 3.28 to 3.48
Frequency Electronics, Inc. 52.23 49.62 to 52.72
frontdoor, inc. 57.33 56.76 to 59.60
Fuel Tech, Inc. 1.38 1.31 to 1.43
FuelCell Energy, Inc. 7.18 6.37 to 7.24
Fulgent Genetics, Inc. 23.44 23.13 to 23.94
Full House Resorts, Inc. 2.24 2.22 to 2.31
Gaia, Inc. 3.23 3.19 to 3.31
Galapagos NV 33.36 33.17 to 33.61
Galectin Therapeutics Inc. 2.80 2.67 to 2.89
Galmed Pharmaceuticals Ltd. 0.66 0.59 to 0.68
Garmin Ltd. 202.33 198.74 to 202.52
Genprex, Inc. 2.20 2.03 to 2.23
Gentherm Inc 32.20 31.80 to 32.68
Geospace Technologies Corporation 10.11 9.25 to 10.49
Gevo, Inc. 1.91 1.76 to 1.94
Gladstone Capital Corporation 18.99 18.86 to 19.33
Gladstone Commercial Corporation 20.30 20.30 to 20.34
Gladstone Investment Corporation 13.89 13.81 to 13.95
Global Indemnity Limited 28.60 28.60 to 29.16
Global X Autonomous & Electric Vehicles ETF 32.63 31.96 to 32.63
Global X Conscious Companies ETF 43.82 43.52 to 43.82
Global X DAX Germany ETF 46.53 46.18 to 46.56
Global X E-commerce ETF 30.46 30.00 to 30.46
Global X FinTech ETF 24.69 24.06 to 24.73
Global X Future Analytics Tech ETF 50.08 48.07 to 50.18
Global X Millennials Thematic ETF 44.24 43.68 to 44.24
Global X NASDAQ-100 Covered Call ETF 17.67 17.21 to 17.69
Global X Robotics & Artificial Intelligence ETF 37.45 35.80 to 37.57
Global X S&P 500 Catholic Values ETF 83.16 81.97 to 83.22
Global X Social Media ETF 51.52 51.11 to 51.60
Globus Maritime Limited 1.56 1.47 to 1.57
Gogo Inc. 4.18 3.91 to 4.19
Golub Capital BDC, Inc. 12.56 12.39 to 12.67
Goosehead Insurance, Inc. 66.17 64.03 to 66.72
GoPro, Inc. 1.02 0.92 to 1.03
Gossamer Bio, Inc. 2.27 2.23 to 2.50
Grand Canyon Education, Inc. 169.72 167.17 to 171.79
Great Elm Capital Corp. 6.56 6.52 to 6.69
Greenpro Capital Corp. 1.75 1.75 to 1.80
Grindrod Shipping Holdings Ltd. 29.15 28.83 to 29.15
Groupon, Inc. 13.30 12.68 to 13.41
Grupo Financiero Galicia S.A. 49.36 48.66 to 50.37
GSI Technology, Inc. 6.58 5.87 to 6.85
Guardant Health, Inc. 101.85 97.52 to 102.70
Hamilton Lane Incorporated 131.72 130.68 to 135.96
Harmonic Inc. 10.10 9.71 to 10.16
Harvard Bioscience, Inc. 0.50 0.47 to 0.51
Hawkins, Inc. 134.38 130.82 to 137.11
HealthEquity, Inc. 79.45 77.98 to 80.17
HealthStream, Inc. 20.09 19.96 to 20.91
Helius Medical Technologies, Inc. 2.19 1.99 to 2.45
Hennessy Advisors, Inc. 9.88 9.82 to 10.03
Heron Therapeutics, Inc. 1.26 1.19 to 1.28
HF Foods Group Inc. 1.70 1.62 to 1.74
Highway Holdings Limited 0.92 0.89 to 1.00
Himax Technologies, Inc. 7.91 7.60 to 7.96
Hologic, Inc. 74.81 74.81 to 74.97
Horizon Technology Finance Corporation 6.62 6.41 to 6.64
Hoth Therapeutics, Inc. 0.81 0.78 to 0.81
Hub Group, Inc. 41.94 32.10 to 45.85
Huron Consulting Group Inc. 169.67 169.08 to 176.10
Hutchison China MediTech Limited 15.18 14.75 to 15.30
i3 Verticals, Inc. 20.97 19.89 to 23.00
IAC/InterActiveCorp 35.65 34.68 to 36.07
IBEX Holdings Limited 34.98 33.74 to 39.98
ICF International, Inc. 87.07 86.53 to 89.26
ICON plc 150.59 144.51 to 153.15
Iconix Brand Group, Inc. 1.56 1.43 to 1.61
Ideal Power Inc. 4.01 3.78 to 4.16
Identiv, Inc. 3.39 3.30 to 3.50
IDEXX Laboratories, Inc. 644.61 639.03 to 650.38
IES Holdings, Inc. 455.88 425.00 to 458.85
IHS Markit Ltd. 24.76 24.65 to 24.78
Illumina, Inc. 119.75 117.67 to 128.16
ImmuCell Corporation 6.24 6.06 to 6.38
Immuron Limited 0.81 0.80 to 0.84
Immutep Limited 2.62 2.56 to 2.68
Impinj, Inc. 116.03 104.76 to 129.00
Industrial Logistics Properties Trust 5.59 5.47 to 5.61
InflaRx N.V. 0.89 0.83 to 0.90
Information Services Group, Inc. 5.24 5.15 to 5.27
INmune Bio Inc. 1.51 1.44 to 1.55
Innodata Inc. 47.57 42.35 to 48.12
Innovative Solutions and Support, Inc. 19.59 18.31 to 19.65
Inogen, Inc 5.66 5.62 to 5.78
Inseego Corp. 10.48 9.91 to 10.57
Insmed, Inc. 149.83 149.34 to 155.79
Inspired Entertainment, Inc. 8.70 8.55 to 8.86
Insulet Corporation 241.93 240.03 to 244.51
Integra LifeSciences Holdings Corporation 11.26 10.78 to 11.28
Integrated Media Technology Limited 0.63 0.63 to 0.69
Intellia Therapeutics, Inc. 12.27 10.84 to 12.33
Intuit Inc. 443.70 435.40 to 448.00
Intuitive Surgical, Inc. 488.15 480.07 to 491.65
Invesco DWA Consumer Cyclicals Momentum ETF 106.64 106.61 to 106.64
Invesco DWA Financial Momentum ETF 58.76 58.20 to 58.76
Invesco DWA Healthcare Momentum ETF 48.74 47.92 to 48.84
Invesco DWA Momentum ETF 125.64 122.75 to 125.75
Invesco DWA SmallCap Momentum ETF 102.40 100.69 to 102.64
Invesco FTSE RAFI US 1500 Small-Mid ETF 48.82 47.99 to 48.93
Invesco Golden Dragon China ETF 29.90 29.21 to 29.90
Invesco KBW High Dividend Yield Financial ETF 13.86 13.81 to 13.92
Invesco Nasdaq Internet ETF 47.68 46.98 to 47.94
Invesco QQQ Trust, Series 1 609.63 592.30 to 611.41
Invesco S&P SmallCap Health Care ETF 43.63 42.98 to 43.70
Invesco S&P SmallCap Utilities & Communication Services ETF 57.94 57.65 to 57.94
Iovance Biotherapeutics, Inc. 2.53 2.28 to 2.58
iQIYI, Inc. 1.98 1.92 to 2.00
iRadimed Corporation 95.97 94.85 to 96.74
iRhythm Technologies, Inc. 146.47 146.10 to 150.31
IRIDEX Corporation 1.46 1.43 to 1.51
Iridium Communications Inc 20.00 19.09 to 20.05
Ironwood Pharmaceuticals, Inc. 4.57 4.41 to 4.71
iShares 20+ Year Treasury Bond ETF 87.51 87.20 to 87.61
iShares 7-10 Year Treasury Bond ETF 96.07 95.92 to 96.13
iShares Broad USD Investment Grade Corporate Bond ETF 51.92 51.83 to 51.93
iShares Core S&P U.S. Growth ETF 165.94 162.89 to 166.46
iShares Core Total USD Bond Market ETF 46.67 46.59 to 46.67
iShares ESG MSCI USA ETF 150.16 147.95 to 150.45
iShares Exponential Technologies ETF 71.72 70.73 to 71.77
iShares Fallen Angels USD Bond ETF 27.45 27.40 to 27.46
iShares Global Green Bond ETF 48.01 47.88 to 48.01
iShares GNMA Bond ETF 44.73 44.52 to 44.78
iShares Intermediate-Term Corporate Bond ETF 53.97 53.88 to 53.97
iShares MBS ETF 95.53 95.40 to 95.57
iShares MSCI ACWI Index Fund 146.28 144.42 to 146.47
iShares MSCI China ETF 61.67 60.88 to 61.67
iShares MSCI Global Gold Miners ETF 83.10 81.09 to 83.49
iShares Nasdaq Biotechnology Index Fund 174.94 170.22 to 175.16
iShares PHLX SOX Semiconductor Sector Index Fund 348.53 328.78 to 349.56
iShares Preferred and Income Securities ETF 31.47 31.25 to 31.48
iShares Short Treasury Bond ETF 110.19 110.18 to 110.20
Iterum Therapeutics plc 0.30 0.29 to 0.32
IZEA Worldwide, Inc. 3.53 3.34 to 3.63
J & J Snack Foods Corp. 82.54 82.07 to 86.29
Jack Henry & Associates, Inc. 173.36 170.55 to 177.68
Jaguar Health, Inc. 0.65 0.58 to 0.68
JAKKS Pacific, Inc. 18.10 17.85 to 18.50
Janus Henderson Small Cap Growth Alpha ETF 76.82 71.65 to 76.96
Janus Henderson Small/Mid Cap Growth Alpha ETF 86.47 85.07 to 86.56
Jazz Pharmaceuticals plc 165.50 164.16 to 166.62
JD.com, Inc. 28.06 27.18 to 28.11
Jerash Holdings (US), Inc. 3.07 3.07 to 3.10
Kala Pharmaceuticals, Inc. 0.45 0.39 to 0.46
KalVista Pharmaceuticals, Inc. 14.90 14.48 to 15.07
Kamada Ltd. 8.21 8.02 to 8.23
Karyopharm Therapeutics Inc. 6.26 6.00 to 6.66
Kazia Therapeutics Limited 5.79 5.71 to 6.11
Kezar Life Sciences, Inc. 6.12 6.03 to 6.15
Kimball Electronics, Inc. 26.29 24.20 to 27.18
KLA-Tencor Corporation 1442.95 1371.18 to 1449.25
KLX Energy Services Holdings, Inc. 2.29 2.10 to 2.36
Kodiak Sciences Inc 23.05 21.24 to 23.46
Kopin Corporation 2.41 2.20 to 2.44
Kratos Defense & Security Solutions, Inc. 94.45 85.03 to 94.67
Krystal Biotech, Inc. 272.74 260.03 to 277.11
Kura Oncology, Inc. 7.83 7.54 to 7.88
KVH Industries, Inc. 5.95 5.95 to 6.29
Lam Research Corporation 230.83 214.00 to 232.45
Lantheus Holdings, Inc. 64.89 63.84 to 66.05
Lantronix, Inc. 6.21 5.37 to 6.34
Laureate Education, Inc. 35.01 34.60 to 35.17
Legacy Housing Corporation 21.04 20.71 to 21.46
LendingTree, Inc. 47.46 45.47 to 48.25
Lexicon Pharmaceuticals, Inc. 1.23 1.20 to 1.27
LexinFintech Holdings Ltd. 2.82 2.66 to 2.83
Liberty Media Corporation 39.13 38.79 to 39.58
Liberty Media Corporation 77.96 77.17 to 80.35
Liberty Media Corporation 85.25 84.47 to 87.75
Lifetime Brands, Inc. 3.34 3.20 to 3.48
Lifevantage Corporation 4.99 4.58 to 5.12
Lifeway Foods, Inc. 21.46 21.36 to 21.71
Ligand Pharmaceuticals Incorporated 190.44 189.17 to 197.00
Lightbridge Corporation 14.93 13.45 to 15.15
LightPath Technologies, Inc. 10.54 8.86 to 10.96
Lincoln Educational Services Corporation 26.13 25.67 to 26.79
Lipocine Inc. 8.49 7.84 to 8.91
Live Ventures Incorporated 18.20 18.20 to 18.74
LivePerson, Inc. 3.03 2.86 to 3.07
LM Funding America, Inc. 0.34 0.30 to 0.37
Logitech International S.A. 91.45 89.58 to 91.46
lululemon athletica inc. 172.84 168.24 to 175.43
Luminex Corporation 29.03 26.01 to 29.57
MacroGenics, Inc. 1.81 1.70 to 1.82
Madrigal Pharmaceuticals, Inc. 477.60 465.20 to 482.88
Magic Software Enterprises Ltd. 21.85 21.59 to 22.28
MakeMyTrip Limited 57.10 55.78 to 57.73
Malibu Boats, Inc. 31.24 30.45 to 31.74
Manhattan Associates, Inc. 145.07 139.52 to 146.15
Manhattan Bridge Capital, Inc 4.51 4.48 to 4.57
Mannatech, Incorporated 7.39 7.33 to 7.39
Marathon Patent Group, Inc. 8.24 6.75 to 8.39
Marchex, Inc. 1.65 1.63 to 1.75
Marker Therapeutics, Inc. 1.65 1.64 to 1.77
MarketAxess Holdings, Inc. 162.33 157.93 to 168.28
Martin Midstream Partners L.P. 2.82 2.72 to 2.87
Marvell Technology Group Ltd. 80.32 73.86 to 80.75
Masimo Corporation 139.15 134.45 to 139.32
Match Group, Inc. 31.63 30.85 to 31.81
Materialise NV 5.51 5.26 to 5.55
Matrix Service Company 11.06 10.73 to 11.52
Matthews International Corporation 27.16 26.30 to 27.32
Medalist Diversified REIT, Inc. 11.25 11.01 to 11.70
MediciNova, Inc. 1.60 1.60 to 1.68
MediWound Ltd. 17.79 17.36 to 17.90
Medpace Holdings, Inc. 542.04 539.19 to 550.62
MeiraGTx Holdings plc 7.43 7.22 to 7.57
Melco Resorts & Entertainment Limited 6.35 6.01 to 6.38
MercadoLibre, Inc. 1968.78 1911.78 to 2055.01
Mercer International Inc. 1.69 1.68 to 1.88
Mercury Systems Inc 82.20 79.20 to 83.28
Mereo BioPharma Group plc 0.42 0.36 to 0.43
Merit Medical Systems, Inc. 82.50 79.95 to 82.66
Mesoblast Limited 15.95 15.55 to 16.07
Microbot Medical Inc. 1.78 1.60 to 1.78
Microsoft Corporation 400.82 392.92 to 402.45
MicroStrategy Incorporated 134.80 108.85 to 135.67
Microvision, Inc. 0.77 0.67 to 0.78
Middlesex Water Company 51.24 51.21 to 52.93
MIND C.T.I. Ltd. 1.18 1.14 to 1.19
Mitcham Industries, Inc. 8.17 7.92 to 8.40
Moderna, Inc. 41.01 39.50 to 41.58
Moleculin Biotech, Inc. 4.31 3.85 to 4.39
Momo Inc. 6.56 6.43 to 6.58
MongoDB, Inc. 344.53 319.30 to 344.66
Monroe Capital Corporation 6.33 6.15 to 6.34
Morningstar, Inc. 165.47 164.62 to 173.31
Mustang Bio, Inc. 0.80 0.61 to 0.83
My Size, Inc. 0.65 0.60 to 0.65
Myriad Genetics, Inc. 5.12 5.01 to 5.28
Nasdaq, Inc. 84.83 84.12 to 87.43
Natera, Inc. 203.04 194.02 to 203.68
National CineMedia, Inc. 3.58 3.35 to 3.67
National Research Corporation 15.94 15.59 to 16.45
Natural Alternatives International, Inc. 3.21 3.08 to 3.69
Navient Corporation 19.54 19.50 to 19.74
Navient Corporation 10.05 9.97 to 10.37
NCS Multistage Holdings, Inc. 38.67 38.10 to 39.25
Nektar Therapeutics 36.81 34.47 to 37.26
NeoGenomics, Inc. 11.42 11.16 to 11.58
Neonode Inc. 1.82 1.69 to 1.84
NetEase, Inc. 122.92 121.38 to 122.94
Netflix, Inc. 82.17 80.26 to 82.49
NETGEAR, Inc. 20.50 20.16 to 20.88
NetScout Systems, Inc. 27.67 27.19 to 27.85
NetSol Technologies Inc. 3.04 3.00 to 3.56
Neuronetics, Inc. 1.56 1.44 to 1.60
Neurotrope, Inc. 3.06 3.05 to 3.18
New Fortress Energy LLC 1.27 1.21 to 1.34
Newmark Group, Inc. 16.85 16.31 to 16.98
News Corporation 25.65 25.57 to 27.11
News Corporation 22.50 22.41 to 24.16
Newtek Business Services Corp. 24.98 24.97 to 24.98
NextDecade Corporation 5.23 4.85 to 5.28
NICE Ltd 111.86 109.26 to 113.19
Noodles & Company 0.56 0.56 to 0.61
Northern Technologies International Corporation 9.09 9.00 to 9.44
Northrim BanCorp Inc 25.85 25.53 to 26.10
Nova Measuring Instruments Ltd. 459.95 430.86 to 465.44
Novavax, Inc. 8.23 7.85 to 8.31
NovoCure Limited 10.14 9.93 to 10.37
NuCana plc 2.22 2.10 to 2.26
Nutanix, Inc. 40.26 38.93 to 40.33
Nuveen NASDAQ 100 Dynamic Overwrite Fund 27.52 27.10 to 27.57
NVE Corporation 64.70 63.93 to 65.39
NVIDIA Corporation 185.41 171.44 to 187.00
NXP Semiconductors N.V. 224.32 220.10 to 226.43
Oaktree Specialty Lending Corporation 12.14 12.09 to 12.35
Ocular Therapeutix, Inc. 9.18 8.92 to 9.34
Odyssey Marine Exploration, Inc. 1.65 1.47 to 1.70
OFS Capital Corporation 4.46 4.38 to 4.59
OFS Credit Company, Inc. 4.29 4.23 to 4.38
Okta, Inc. 86.74 83.17 to 86.84
Ollie's Bargain Outlet Holdings, Inc. 112.50 107.20 to 113.73
Omeros Corporation 11.23 10.61 to 11.41
Omnicell, Inc. 37.07 36.69 to 39.47
Oncolytics Biotech Inc. 0.89 0.77 to 0.91
One Stop Systems, Inc. 9.25 7.86 to 9.27
OneSpan Inc. 11.25 10.64 to 11.28
Open Text Corporation 25.07 23.68 to 25.10
Opera Limited 12.71 11.98 to 12.73
Opko Health, Inc. 1.24 1.23 to 1.25
OptimizeRx Corporation 10.89 10.15 to 10.95
Oramed Pharmaceuticals Inc. 3.41 3.22 to 3.41
O'Reilly Automotive, Inc. 94.22 91.10 to 94.30
Organogenesis Holdings Inc. 3.77 3.73 to 3.86
Origin Agritech Limited 1.09 1.09 to 1.16
Orion Energy Systems, Inc. 14.00 13.01 to 14.36
Orthofix Medical Inc. 12.80 12.65 to 13.00
OrthoPediatrics Corp. 16.65 16.46 to 16.99
OSI Systems, Inc. 271.26 263.77 to 273.63
Outlook Therapeutics, Inc. 0.43 0.38 to 0.44
Ovid Therapeutics Inc. 1.60 1.45 to 1.61
Oxbridge Re Holdings Limited 1.11 1.05 to 1.15
Oxbridge Re Holdings Limited 0.13 0.13 to 0.13
Oxford Lane Capital Corp. 11.11 10.86 to 11.23
Pacific Biosciences of California, Inc. 1.82 1.69 to 1.86
Pacira Pharmaceuticals, Inc. 21.00 20.43 to 21.07
Pan American Silver Corp. 55.20 51.68 to 55.40
Papa John's International, Inc. 34.68 34.25 to 35.28
Papa Murphy's Holdings, Inc. 8.92 8.58 to 9.13
Pathfinder Bancorp, Inc. 12.97 12.72 to 13.10
Patriot National Bancorp Inc. 1.50 1.40 to 1.51
Paychex, Inc. 98.53 97.63 to 99.81
Paylocity Holding Corporation 117.85 113.70 to 129.13
PayPal Holdings, Inc. 40.41 39.38 to 40.61
PDF Solutions, Inc. 29.07 27.55 to 29.56
Pegasystems Inc. 40.12 37.88 to 40.22
Penn National Gaming, Inc. 13.41 12.26 to 13.52
PennantPark Floating Rate Capital Ltd. 9.51 9.36 to 9.52
PennantPark Investment Corporation 5.68 5.58 to 5.68
Perion Network Ltd 8.64 8.47 to 8.69
PetMed Express, Inc. 2.88 2.88 to 3.02
Phio Pharmaceuticals Corp. 0.92 0.84 to 0.93
Phunware, Inc. 1.80 1.58 to 1.82
Pinduoduo Inc. 105.23 102.26 to 105.75
Pioneer Power Solutions, Inc. 4.17 4.03 to 4.31
Pixelworks, Inc. 6.11 6.08 to 6.25
Plug Power, Inc. 2.08 1.81 to 2.10
Polar Power, Inc. 1.50 1.35 to 1.52
Popular, Inc. 25.30 25.30 to 25.30
PotlatchDeltic Corporation 41.73 40.41 to 42.87
PRA Group, Inc. 11.45 11.27 to 11.80
Precipio, Inc. 20.06 20.00 to 21.87
Principal Price Setters Index ETF 75.08 74.56 to 75.08
Principal U.S. Mega-Cap Multi-Factor Index ETF 67.88 66.96 to 68.03
Principal U.S. Small-Cap Multi-Factor Index ETF 61.03 59.84 to 61.13
Priority Technology Holdings, Inc. 5.55 5.37 to 5.58
Pro-Dex, Inc. 39.45 39.00 to 40.50
ProLung, Inc. 1.50 1.45 to 1.51
ProQR Therapeutics N.V. 1.50 1.43 to 1.52
ProShares UltraPro QQQ 50.58 46.41 to 51.01
ProShares UltraShort Nasdaq Biotechnology 8.55 8.55 to 8.98
Prospect Capital Corporation 2.65 2.61 to 2.68
Prothena Corporation plc 8.91 8.56 to 8.99
PTC Inc. 155.72 151.59 to 159.46
PTC Therapeutics, Inc. 74.68 72.64 to 75.00
Pulmatrix, Inc. 2.48 2.48 to 2.60
Pure Cycle Corporation 11.15 10.81 to 11.32
Purple Innovation, Inc. 0.70 0.65 to 0.73
Pyxis Tankers Inc. 3.16 3.11 to 3.31
Qiagen N.V. 50.95 50.81 to 51.64
QUALCOMM Incorporated 137.31 135.28 to 139.15
Qualys, Inc. 110.80 109.72 to 131.31
Quanterix Corporation 6.09 5.77 to 6.20
Quest Resource Holding Corporation 2.03 1.96 to 2.07
QuickLogic Corporation 7.10 6.61 to 7.27
Quidel Corporation 29.10 28.38 to 29.45
QuinStreet, Inc. 12.23 12.00 to 15.20
Radcom Ltd. 12.47 12.00 to 13.00
RadNet, Inc. 69.24 63.99 to 69.46
Ramaco Resources, Inc. 18.24 17.31 to 18.58
Rambus, Inc. 107.10 98.50 to 108.22
Rand Capital Corporation 10.88 10.30 to 10.88
Rapid7, Inc. 10.81 10.23 to 10.87
Rave Restaurant Group, Inc. 3.25 3.25 to 3.37
RCI Hospitality Holdings, Inc. 24.32 23.45 to 24.60
RCM Technologies, Inc. 19.83 19.83 to 20.65
Reading International Inc 1.01 1.01 to 1.04
Reality Shares Nasdaq NextGen Economy ETF 22.97 22.12 to 23.19
Recon Technology, Ltd. 1.26 1.23 to 1.28
Red Robin Gourmet Burgers, Inc. 3.72 3.56 to 3.76
Red Violet, Inc. 40.78 40.22 to 41.69
Redhill Biopharma Ltd. 1.07 1.03 to 1.11
REGENXBIO Inc. 10.33 10.32 to 10.95
Repligen Corporation 142.18 139.80 to 145.59
Replimune Group, Inc. 7.75 7.12 to 7.80
Research Frontiers Incorporated 1.12 1.11 to 1.25
ReTo Eco-Solutions, Inc. 0.87 0.85 to 0.94
Ribbon Communications Inc. 1.96 1.80 to 2.25
Rigel Pharmaceuticals, Inc. 34.15 33.46 to 35.00
Rimini Street, Inc. 3.29 3.22 to 3.31
Riot Blockchain, Inc 14.43 12.09 to 14.57
Rocket Pharmaceuticals, Inc. 3.15 3.03 to 3.22
Rockwell Medical, Inc. 1.06 1.00 to 1.09
Roku, Inc. 85.85 84.37 to 89.00
Royal Gold, Inc. 265.77 259.23 to 267.47
Ryanair Holdings plc 68.61 67.42 to 68.75
Sabre Corporation 1.19 1.10 to 1.20
Sangamo Therapeutics, Inc. 0.40 0.35 to 0.40
Sanmina Corporation 149.79 144.26 to 151.70
Sarepta Therapeutics, Inc. 18.49 17.21 to 18.64
Savara, Inc. 5.30 5.13 to 5.50
SBA Communications Corporation 180.74 177.49 to 182.76
ScanSource, Inc. 38.39 36.87 to 39.60
Scholastic Corporation 34.11 33.50 to 34.32
SCWorx Corp. 0.18 0.16 to 0.18
SEI Investments Company 84.45 83.53 to 85.84
SELLAS Life Sciences Group, Inc. 3.73 3.49 to 3.83
SemiLEDS Corporation 1.60 1.56 to 1.60
SenesTech, Inc. 1.87 1.80 to 1.94
Sensus Healthcare, Inc. 5.04 4.89 to 5.15
Seres Therapeutics, Inc. 13.96 13.50 to 14.32
ShotSpotter, Inc. 7.00 6.53 to 7.18
SI-BONE, Inc. 15.59 15.43 to 15.83
Siebert Financial Corp. 2.69 2.67 to 2.99
Sify Technologies Limited 14.53 13.53 to 14.83
SIGA Technologies Inc. 6.70 6.55 to 6.77
Silvercrest Asset Management Group Inc. 14.90 14.85 to 15.13
Simulations Plus, Inc. 14.57 14.03 to 14.71
Sinclair Broadcast Group, Inc. 13.69 13.54 to 13.85
SiNtx Technologies, Inc. 2.94 2.89 to 3.09
Sirius International Insurance Group, Ltd. 6.08 5.91 to 6.23
Smith Micro Software, Inc. 0.51 0.49 to 0.52
Socket Mobile, Inc. 1.12 1.09 to 1.16
Sohu.com Limited 16.36 16.11 to 16.44
Solar Capital Ltd. 15.19 14.98 to 15.27
Soleno Therapeutics, Inc. 41.53 39.55 to 41.80
Soligenix, Inc. 1.15 1.03 to 1.16
Sonoma Pharmaceuticals, Inc. 3.03 2.91 to 3.16
SPAR Group, Inc. 0.79 0.79 to 0.80
Spero Therapeutics, Inc. 2.42 2.31 to 2.43
Sphere 3D Corp. 0.18 0.16 to 0.23
Spok Holdings, Inc. 13.23 13.15 to 13.36
Sportsman's Warehouse Holdings, Inc. 1.38 1.27 to 1.42
Sprouts Farmers Market, Inc. 67.32 66.33 to 68.53
SPS Commerce, Inc. 79.53 78.32 to 81.24
SS&C Technologies Holdings, Inc. 77.39 75.55 to 79.30
SSR Mining Inc. 24.17 22.65 to 24.20
STAAR Surgical Company 17.58 17.14 to 17.73
Stein Mart, Inc. 1.75 1.65 to 1.76
Steven Madden, Ltd. 35.71 33.89 to 36.22
Stitch Fix, Inc. 4.28 4.27 to 4.59
StoneCastle Financial Corp 20.77 20.19 to 20.77
Strata Skin Sciences, Inc. 1.07 1.04 to 1.12
Strategic Education, Inc. 81.36 79.93 to 81.71
Summit Therapeutics plc 14.97 13.88 to 15.11
SunPower Corporation 1.64 1.51 to 1.65
SuperCom, Ltd. 8.31 8.15 to 8.59
Surgery Partners, Inc. 13.56 13.42 to 13.76
Syndax Pharmaceuticals, Inc. 21.01 20.25 to 21.25
Synopsys, Inc. 426.88 416.16 to 431.13
Synthesis Energy Systems, Inc. 1.90 1.63 to 1.90
T. Rowe Price Group, Inc. 94.58 92.77 to 95.22
Tactile Systems Technology, Inc. 27.91 27.24 to 28.03
Take-Two Interactive Software, Inc. 195.52 189.45 to 198.83
Tandem Diabetes Care, Inc. 19.17 18.99 to 19.53
Tantech Holdings Ltd. 0.92 0.80 to 0.96
Taoping Inc. 1.46 1.41 to 1.48
TAT Technologies Ltd. 47.88 46.75 to 48.23
TCG BDC, Inc. 11.98 11.92 to 12.17
TD Ameritrade Holding Corporation 0.98 0.96 to 1.01
TechTarget, Inc. 5.18 5.14 to 5.25
Tenable Holdings, Inc. 21.23 19.84 to 21.56
Tenax Therapeutics, Inc. 12.73 12.20 to 13.12
Tesla, Inc. 411.03 390.78 to 414.55
TG Therapeutics, Inc. 28.87 27.83 to 28.95
The Bancorp, Inc. 62.02 59.69 to 62.27
The Carlyle Group L.P. 58.71 57.67 to 61.48
The Descartes Systems Group Inc. 66.78 66.51 to 69.88
The Hackett Group, Inc. 16.17 15.89 to 16.23
The Joint Corp. 9.72 9.59 to 9.87
The Lovesac Company 13.22 13.01 to 13.37
The ONE Group Hospitality, Inc. 2.04 1.99 to 2.20
The Simply Good Foods Company 17.32 17.11 to 17.78
The Trade Desk, Inc. 27.03 25.81 to 27.06
The Ultimate Software Group, Inc. 13.83 13.07 to 13.90
The York Water Company 31.81 31.79 to 32.89
The9 Limited 5.84 5.19 to 5.92
TherapeuticsMD, Inc. 2.29 2.19 to 2.32
Thunder Bridge Acquisition, Ltd. 20.25 20.01 to 21.04
Tilray, Inc. 7.57 7.09 to 7.65
Tiziana Life Sciences plc 1.36 1.27 to 1.39
Tonix Pharmaceuticals Holding Corp. 16.34 15.11 to 16.34
TransAct Technologies Incorporated 3.58 3.50 to 3.68
Travelzoo 5.62 5.38 to 5.64
Trillium Therapeutics Inc. 19.86 19.83 to 19.90
Trimble Inc. 66.16 64.58 to 66.33
TripAdvisor, Inc. 12.77 12.27 to 12.87
Trupanion, Inc. 33.17 32.64 to 33.99
TTEC Holdings, Inc. 3.03 2.88 to 3.11
Tucows Inc. 21.51 20.80 to 21.81
Tuniu Corporation 0.62 0.62 to 0.64
Twenty-First Century Fox, Inc. 58.35 57.72 to 59.71
Twenty-First Century Fox, Inc. 64.78 64.11 to 66.40
Twin Disc, Incorporated 16.60 16.37 to 17.37
U.S. Auto Parts Network, Inc. 0.50 0.49 to 0.51
U.S. Gold Corp. 17.00 16.30 to 17.05
United States Lime & Minerals, Inc. 108.55 108.28 to 112.62
Universal Display Corporation 121.11 113.78 to 121.71
Upland Software, Inc. 1.22 1.15 to 1.24
Upwork Inc. 18.93 17.86 to 19.08
Uxin Limited 3.42 3.06 to 3.50
Valley National Bancorp 25.25 25.18 to 25.25
Value Line, Inc. 37.10 37.10 to 37.72
Vanda Pharmaceuticals Inc. 7.57 7.30 to 7.72
Vanguard Emerging Markets Government Bond ETF 67.58 67.43 to 67.60
Vanguard Intermediate-Term Corporate Bond ETF 83.87 83.75 to 83.90
Vanguard Long-Term Corporate Bond ETF 76.27 76.03 to 76.29
Vanguard Long-Treasury ETF 55.92 55.76 to 55.95
Vanguard Mortgage-Backed Securities ETF 47.22 47.15 to 47.22
Vanguard Russell 1000 ETF 313.56 308.54 to 313.74
Vanguard Russell 1000 Growth ETF 117.49 115.46 to 117.83
Vanguard Russell 2000 ETF 107.10 104.90 to 107.39
Vanguard Russell 2000 Growth ETF 248.07 242.49 to 248.33
Vanguard Russell 3000 ETF 305.54 301.70 to 306.15
Vanguard Short-Term Treasury ETF 58.75 58.66 to 58.77
Vanguard Total Bond Market ETF 74.23 74.13 to 74.27
Vanguard Total Corporate Bond ETF 77.85 77.72 to 77.86
Varonis Systems, Inc. 22.65 21.90 to 22.94
Veeco Instruments Inc. 30.69 29.58 to 31.25
VEON Ltd. 52.62 51.98 to 53.30
Vera Bradley, Inc. 2.53 2.52 to 2.63
Veracyte, Inc. 36.19 34.71 to 36.50
Verastem, Inc. 6.67 6.36 to 6.76
Vericel Corporation 36.19 34.83 to 36.54
VeriSign, Inc. 224.17 208.86 to 248.65
Verisk Analytics, Inc. 179.10 177.74 to 184.41
Veritone, Inc. 3.36 2.90 to 3.37
Verra Mobility Corporation 18.87 18.19 to 18.96
Verrica Pharmaceuticals Inc. 6.91 6.70 to 7.07
Veru Inc. 2.34 2.21 to 2.37
Viacom Inc. 20.56 20.09 to 21.29
ViaSat, Inc. 41.70 38.94 to 42.31
Viking Therapeutics, Inc. 28.44 26.81 to 28.47
Village Farms International, Inc. 3.24 3.07 to 3.24
Viomi Technology Co., Ltd 1.37 1.33 to 1.39
VirTra, Inc. 4.71 4.35 to 4.75
Virtus Investment Partners, Inc. 140.29 140.23 to 149.20
VistaGen Therapeutics, Inc. 0.56 0.50 to 0.57
VivoPower International PLC 1.44 1.27 to 1.49
Voyager Therapeutics, Inc. 3.68 3.55 to 3.73
VSE Corporation 199.99 193.38 to 201.58
vTv Therapeutics Inc. 29.02 28.84 to 33.04
Vuzix Corporation 2.52 2.33 to 2.52
WAVE Life Sciences Ltd. 13.45 12.99 to 13.51
Weibo Corporation 10.19 10.01 to 10.23
Wendy's Company (The) 8.00 7.92 to 8.19
Westport Fuel Systems Inc 1.91 1.88 to 1.93
Wheeler Real Estate Investment Trust, Inc. 2.53 2.36 to 3.40
WhiteHorse Finance, Inc. 6.46 6.42 to 6.55
Willamette Valley Vineyards, Inc. 2.60 2.60 to 2.86
Willamette Valley Vineyards, Inc. 3.05 3.02 to 3.05
Willdan Group, Inc. 115.20 110.24 to 115.44
Wingstop Inc. 264.01 263.75 to 274.10
Winmark Corporation 452.68 440.32 to 452.78
WisdomTree China ex-State-Owned Enterprises Fund 40.98 40.55 to 41.01
WisdomTree Emerging Markets Corporate Bond Fund 67.07 66.73 to 67.15
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.57 22.54 to 22.58
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.52 22.50 to 22.56
Wix.com Ltd. 75.44 72.13 to 77.53
Workday, Inc. 162.92 157.82 to 164.20
Workhorse Group, Inc. 4.40 4.24 to 4.47
World Acceptance Corporation 123.09 119.86 to 124.67
XBiotech Inc. 2.38 2.33 to 2.41
Xencor, Inc. 11.61 11.01 to 11.65
Xenetic Biosciences, Inc. 2.08 2.08 to 2.14
Xenon Pharmaceuticals Inc. 41.38 40.80 to 41.75
Xeris Pharmaceuticals, Inc. 7.01 6.93 to 7.10
XOMA Corporation 24.86 24.77 to 26.29
Xperi Corporation 5.38 5.16 to 5.47
Xunlei Limited 5.80 5.34 to 5.80
Yatra Online, Inc. 1.49 1.45 to 1.51
Zai Lab Limited 18.00 16.96 to 18.01
Zillow Group, Inc. 54.97 53.73 to 58.16
Zillow Group, Inc. 54.50 53.40 to 57.14
ZK International Group Co., Ltd 1.70 1.70 to 1.79
Zscaler, Inc. 167.32 162.94 to 175.00
Zumiez Inc. 24.91 24.51 to 25.16
3D Systems Corporation 2.20 1.99 to 2.21
Abbott Laboratories 110.83 108.95 to 111.06
Abercrombie & Fitch Company 97.66 97.27 to 102.00
Aberdeen Global Dynamic Dividend Fund 12.35 12.27 to 12.43
Accenture plc 240.62 232.00 to 241.09
Adams Diversified Equity Fund, Inc. 23.07 22.72 to 23.11
Adecoagro S.A. 8.57 8.36 to 8.61
ADT Inc. 8.07 7.84 to 8.15
Adtalem Global Education Inc. 104.48 103.72 to 105.99
Advent Claymore Convertible Securities and Income Fund 12.64 12.50 to 12.65
Aercap Holdings N.V. 140.07 137.55 to 145.00
Aerohive Networks, Inc. 2.32 1.97 to 2.37
Affiliated Managers Group, Inc. 305.50 300.00 to 313.32
AG Mortgage Investment Trust, Inc. 8.48 8.35 to 8.57
Agilent Technologies, Inc. 129.58 128.63 to 131.43
Agnico Eagle Mines Limited 196.60 194.59 to 198.75
Alamos Gold Inc. 40.17 38.87 to 40.22
Albemarle Corporation 163.37 158.48 to 163.91
Alcoa Corporation 59.15 56.13 to 60.04
Alexandria Real Estate Equities, Inc. 55.90 54.39 to 56.07
Alibaba Group Holding Limited 162.48 158.23 to 162.86
Alliance World Dollar Government Fund II 10.60 10.57 to 10.61
AllianzGI Diversified Income & Convertible Fund 27.35 27.10 to 27.43
AllianzGI Equity & Convertible Income Fund 25.39 24.99 to 25.44
Ally Financial Inc. 42.31 42.26 to 42.89
Amber Road, Inc. 2.05 1.84 to 2.09
AMC Entertainment Holdings, Inc. 1.49 1.40 to 1.51
Ameresco, Inc. 30.92 27.43 to 31.54
American Eagle Outfitters, Inc. 23.76 23.05 to 24.01
American Express Company 359.15 354.69 to 361.39
American Financial Group, Inc. 131.04 129.25 to 131.58
American Financial Group, Inc. 17.26 17.26 to 17.30
American Homes 4 Rent 30.84 30.67 to 31.43
American Midstream Partners, LP 35.14 34.88 to 35.16
American States Water Company 70.47 70.40 to 72.46
American Tower Corporation (REIT) 171.27 168.68 to 173.60
American Water Works 124.33 124.15 to 127.27
Americold Realty Trust 12.66 12.55 to 12.77
Amphenol Corporation 136.21 127.50 to 138.31
AMREP Corporation 20.96 20.84 to 21.19
Annaly Capital Management Inc 22.84 22.81 to 23.17
Apollo Global Management, LLC 133.03 128.22 to 134.01
Aramark 38.70 38.28 to 39.17
Arbor Realty Trust 7.80 7.62 to 7.81
Arcus Biosciences, Inc. 21.03 20.14 to 21.09
Ares Dynamic Credit Allocation Fund, Inc. 13.32 13.28 to 13.36
Ares Management Corporation 130.46 126.00 to 131.42
Arista Networks, Inc. 137.45 127.90 to 137.61
Arlington Asset Investment Corp 11.65 9.98 to 11.74
Arlo Technologies, Inc. 12.40 12.04 to 12.45
ARMOUR Residential REIT, Inc. 17.69 17.64 to 17.84
Arthur J. Gallagher & Co. 241.58 239.33 to 245.21
ASA Gold and Precious Metals Limited 66.02 63.90 to 66.46
Asbury Automotive Group Inc 225.21 219.25 to 231.29
Ashford Hospitality Trust Inc 3.53 3.35 to 3.62
Aspen Aerogels, Inc. 3.44 3.08 to 3.49
AT&T Inc. 22.35 22.27 to 22.45
Atkore International Group Inc. 67.72 66.52 to 68.51
Aurora Cannabis Inc. 3.49 3.38 to 3.49
Autohome Inc. 20.90 20.66 to 21.05
Autoliv, Inc. 125.79 124.65 to 126.79
AutoNation, Inc. 216.65 203.10 to 223.41
AvalonBay Communities, Inc. 173.83 169.52 to 173.94
AVX Corporation 0.67 0.61 to 0.71
AXA Equitable Holdings, Inc. 45.52 43.72 to 45.89
Babson Global Short Duration High Yield Fund 14.87 14.84 to 15.00
Badger Meter, Inc. 151.23 147.15 to 151.86
Bain Capital Specialty Finance, Inc. 13.11 13.01 to 13.25
Banco Bilbao Viscaya Argentaria S.A. 24.09 23.66 to 24.10
Banco Santander Brasil SA 6.49 6.34 to 6.49
BanColombia S.A. 78.36 76.30 to 78.43
Barclays PLC 26.41 26.14 to 26.45
Barings BDC, Inc. 8.92 8.88 to 9.03
Barnes Group, Inc. 45.18 44.04 to 45.85
Bausch Health Companies Inc. 5.89 5.73 to 5.90
Biglari Holdings Inc. 415.90 395.18 to 419.54
Biglari Holdings Inc. 2132.08 2047.98 to 2174.00
Biohaven Pharmaceutical Holding Company Ltd. 11.60 11.02 to 11.77
Bio-Rad Laboratories, Inc. 301.50 298.35 to 307.39
BlackBerry Limited 3.48 3.37 to 3.52
Blackrock Capital and Income Strategies Fund Inc 23.07 22.64 to 23.11
Blackrock Corporate High Yield Fund, Inc. 8.88 8.81 to 8.89
Blackrock Debt Strategies Fund, Inc. 10.14 10.13 to 10.15
Blackrock Floating Rate Income Strategies Fund Inc 11.69 11.65 to 11.71
Blackrock Global 11.34 11.33 to 11.43
Blackrock MuniYield New York Quality Fund, Inc. 9.93 9.91 to 10.05
BlackRock Science and Technology Trust 39.56 38.84 to 39.60
BlackRock, Inc. 1056.38 1047.57 to 1075.38
Blackstone / GSO Strategic Credit Fund 11.61 11.53 to 11.62
Blackstone GSO Long Short Credit Income Fund 11.34 11.31 to 11.37
Blackstone GSO Senior Floating Rate Term Fund 13.29 13.25 to 13.31
Bloom Energy Corporation 143.03 133.77 to 158.30
Boeing Company (The) 243.00 235.68 to 246.30
Booz Allen Hamilton Holding Corporation 89.01 84.52 to 89.46
Boston Properties, Inc. 64.72 62.87 to 64.83
Boston Scientific Corporation 76.24 75.12 to 79.37
Box, Inc. 24.67 24.33 to 24.99
Boyd Gaming Corporation 83.24 81.28 to 84.76
BrandywineGLOBAL Global Income Opportunities Fund 8.49 8.48 to 8.56
Brasilagro Cia Brasileira De Propriedades Agricolas 3.86 3.76 to 3.88
Bright Horizons Family Solutions Inc. 86.08 85.78 to 89.83
Broadridge Financial Solutions, Inc. 181.91 181.09 to 195.97
Brookfield Asset Management Inc 49.61 48.70 to 49.75
Brown & Brown, Inc. 73.80 72.91 to 74.12
Build-A-Bear Workshop, Inc. 55.43 54.35 to 56.22
BWX Technologies, Inc. 197.19 192.00 to 198.79
CABCO Series 2004-101 Trust 17.55 17.52 to 17.62
CACI International, Inc. 618.50 604.12 to 620.55
Cadence Bancorporation 42.11 42.11 to 43.58
CAE Inc 31.25 30.56 to 31.33
CAI International, Inc. 22.00 21.46 to 22.37
Caleres, Inc. 12.98 12.62 to 13.05
Calix, Inc 53.18 51.49 to 53.98
Camden Property Trust 106.63 105.07 to 109.10
Cameco Corporation 113.63 110.82 to 114.07
Canada Goose Holdings Inc. 11.24 10.27 to 11.38
Cango Inc. 0.97 0.93 to 1.10
Cannae Holdings, Inc. 14.24 14.11 to 14.42
Canopy Growth Corporation 1.12 1.05 to 1.16
Capital One Financial Corporation 222.78 218.10 to 224.59
Capri Holdings Limited 20.18 19.78 to 20.57
Cars.com Inc. 11.14 10.87 to 11.28
Carvana Co. 403.41 380.89 to 412.86
Cato Corporation (The) 3.03 2.99 to 3.10
CBIZ, Inc. 38.27 37.02 to 38.57
CBRE Group, Inc. 169.67 166.64 to 170.45
Celestica, Inc. 307.36 288.59 to 317.00
Cemex S.A.B. de C.V. 12.22 11.83 to 12.24
Centene Corporation 38.46 35.40 to 40.99
Central Puerto S.A. 15.61 15.43 to 15.92
CGI Inc. 82.73 81.97 to 83.74
Charles River Laboratories International, Inc. 189.21 182.46 to 191.49
Cheetah Mobile Inc. 6.03 5.90 to 6.06
Chegg, Inc. 0.79 0.71 to 0.81
Cherry Hill Mortgage Investment Corporation 2.57 2.55 to 2.60
Chimera Investment Corporation 12.38 12.30 to 12.46
China Telecom Corp Ltd 10.99 10.61 to 11.06
Chipotle Mexican Grill, Inc. 39.39 38.17 to 40.14
Chunghwa Telecom Co., Ltd. 41.57 41.29 to 42.00
Churchill Capital Corp 5.78 5.68 to 6.03
Citigroup Inc. 13.73 13.72 to 13.76
Clearwater Paper Corporation 17.79 17.27 to 18.01
Clipper Realty Inc. 3.50 3.43 to 3.52
CMS Energy Corporation 22.74 22.68 to 22.76
CMS Energy Corporation 23.51 23.40 to 23.61
CMS Energy Corporation 23.95 23.77 to 24.00
Coeur Mining, Inc. 21.46 19.32 to 21.47
Cohen & Steers Inc 62.71 62.32 to 63.16
Colonial Intermediate High Income Fund 1.71 1.70 to 1.72
Columbia Seligman Premium Technology Growth Fund, Inc 39.66 38.50 to 39.74
Comerica Incorporated 88.67 88.67 to 93.97
Community Health Systems, Inc. 3.15 3.06 to 3.18
Compania Cervecerias Unidas, S.A. 14.48 14.17 to 14.48
Compass Minerals International, Inc. 21.75 20.80 to 21.94
Comstock Resources, Inc. 21.57 21.09 to 21.71
Concord Medical Services Holdings Limited 3.79 3.77 to 3.82
Conduent Incorporated 1.50 1.35 to 1.51
Core Laboratories N.V. 18.56 18.54 to 19.34
CoreCivic, Inc. 18.72 18.51 to 18.85
Costamare Inc. 15.92 15.59 to 16.01
Coty Inc. 2.66 2.44 to 3.00
Cousins Properties Incorporated 25.64 25.31 to 26.23
Crane Co. 196.22 190.42 to 197.00
Cross Timbers Royalty Trust 8.47 8.38 to 8.65
Crown Castle International Corporation 80.88 77.01 to 81.38
Culp, Inc. 3.51 3.48 to 3.63
Cummins Inc. 577.73 545.00 to 577.73
Curtiss-Wright Corporation 649.32 623.59 to 655.11
Cushman & Wakefield plc 16.16 15.32 to 16.30
Customers Bancorp, Inc 76.28 74.10 to 76.69
CVR Partners, LP 102.39 102.00 to 103.53
CVS Health Corporation 78.31 75.30 to 78.96
Danaher Corporation 216.61 214.40 to 218.40
DAQO New Energy Corp. 23.74 23.34 to 24.24
Deutsche Bank AG 37.22 36.73 to 37.26
Dick's Sporting Goods Inc 208.29 206.73 to 212.05
Dine Brands Global, Inc. 36.00 35.34 to 36.73
Domino's Pizza Inc 394.88 390.01 to 396.73
Donnelley Financial Solutions, Inc. 48.29 47.78 to 48.60
Douglas Emmett, Inc. 10.59 10.41 to 10.63
DRDGOLD Limited 32.98 32.12 to 33.25
Duke Energy Corporation 24.56 24.52 to 24.61
Duke Energy Corporation 24.45 24.42 to 24.45
DXC Technology Company 15.20 14.21 to 15.32
Dynagas LNG Partners LP 3.76 3.76 to 3.93
Dynex Capital, Inc. 14.08 14.00 to 14.15
e.l.f. Beauty, Inc. 82.10 76.09 to 84.40
Eagle Point Credit Company Inc. 5.14 4.97 to 5.49
Eagle Point Credit Company Inc. 25.20 24.96 to 25.20
Eaton Vance Enhance Equity Income Fund 20.53 20.29 to 20.60
Eaton Vance Enhanced Equity Income Fund II 22.17 21.75 to 22.18
Eaton Vance Floating Rate Income Trust 11.25 11.25 to 11.33
Eaton Vance Municipal Income Trust 17.31 17.25 to 17.41
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.83 8.75 to 8.83
Eaton Vance Senior Floating-Rate Fund 11.01 11.00 to 11.09
Eaton Vance Senior Income Trust 5.27 5.26 to 5.28
Eaton Vance Tax-Advantage Global Dividend Opp 30.15 29.72 to 30.22
Eaton Vance Tax-Advantaged Global Dividend Income Fund 23.28 22.98 to 23.34
Eaton Vance Tax-Managed Buy-Write Income Fund 15.45 15.29 to 15.46
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.05 14.85 to 15.09
Edwards Lifesciences Corporation 78.71 77.44 to 78.89
Elastic N.V. 59.12 57.01 to 60.03
Eldorado Gold Corporation 39.02 37.85 to 39.12
Eli Lilly and Company 1057.98 1027.77 to 1067.50
Ellington Financial Inc. 13.00 12.85 to 13.01
Ellington Residential Mortgage REIT 5.27 5.22 to 5.28
Emergent Biosolutions, Inc. 10.92 10.40 to 10.96
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 28.09 26.88 to 28.16
Endava plc 5.46 5.11 to 5.53
Endeavour Silver Corporation 11.36 10.16 to 11.38
Enel Chile S.A. 4.24 4.20 to 4.29
Enersys 172.22 163.33 to 173.87
Enova International, Inc. 161.10 160.89 to 164.96
Entergy Louisiana, Inc. 20.83 20.82 to 20.87
Entergy Mississippi, LLC 20.76 20.67 to 20.79
Entravision Communications Corporation 2.94 2.92 to 3.00
EPAM Systems, Inc. 186.68 179.03 to 186.97
Equifax, Inc. 195.62 190.63 to 196.16
Equus Total Return, Inc. 1.31 1.29 to 1.32
Estee Lauder Companies, Inc. (The) 99.46 96.02 to 105.14
Eventbrite, Inc. 4.40 4.40 to 4.42
Evercore Inc. 357.73 349.52 to 367.52
Eversource Energy 67.36 67.12 to 68.97
Evertec, Inc. 27.02 26.84 to 27.61
Evolent Health, Inc 2.85 2.82 to 2.94
Exelon Corporation 44.33 43.55 to 44.56
Extra Space Storage Inc 140.01 138.57 to 140.48
Fabrinet 503.99 456.50 to 509.77
FactSet Research Systems Inc. 207.32 206.28 to 215.53
Fair Isaac Corporation 1391.00 1365.39 to 1413.33
Federal Agricultural Mortgage Corporation 127.00 127.00 to 131.20
Ferrari N.V. 333.73 327.00 to 334.66
FGL Holdings 28.38 27.60 to 28.52
Fidelity National Information Services, Inc. 51.93 50.53 to 51.99
First Majestic Silver Corp. 22.01 19.74 to 22.22
First Trust 22.05 21.77 to 22.05
First Trust 12.06 12.03 to 12.06
First Trust Senior Floating Rate Income Fund II 9.87 9.87 to 9.90
Five Point Holdings, LLC 5.26 5.11 to 5.32
Floor & Decor Holdings, Inc. 69.38 67.00 to 69.56
Flotek Industries, Inc. 17.33 16.34 to 17.46
Fly Leasing Limited 23.87 21.84 to 24.44
FMC Corporation 14.76 13.27 to 14.84
Ford Motor Company 13.80 13.67 to 13.88
Fortress Transportation and Infrastructure Investors LLC 272.61 267.29 to 278.61
Fortuna Silver Mines Inc. 10.38 9.60 to 10.43
Four Seasons Education (Cayman) Inc. 9.02 8.75 to 9.52
Franco-Nevada Corporation 232.08 229.14 to 234.20
Franklin Covey Company 19.49 18.98 to 19.82
FS KKR Capital Corp. 12.86 12.65 to 12.90
FTI Consulting, Inc. 178.93 175.15 to 180.42
Gabelli Multi-Media Trust Inc. (The) 4.18 4.18 to 4.27
Gabelli Utility Trust (The) 6.01 5.95 to 6.06
GAMCO Natural Resources, Gold & Income Tust 8.14 8.07 to 8.23
Gartner, Inc. 156.33 151.85 to 158.24
General Dynamics Corporation 360.07 352.00 to 361.65
Genesco Inc. 29.07 27.90 to 29.24
Genesis Healthcare, Inc. 24.25 23.59 to 25.00
Genie Energy Ltd. 14.15 14.03 to 14.31
Genpact Limited 40.39 38.01 to 40.52
Geo Group Inc (The) 15.90 15.54 to 16.10
Gerdau S.A. 4.22 4.17 to 4.24
Glaukos Corporation 112.52 110.65 to 114.98
Global Payments Inc. 72.86 71.07 to 73.36
Global Ship Lease, Inc. 36.66 35.47 to 36.73
Globant S.A. 60.03 57.80 to 60.13
Globus Medical, Inc. 87.81 87.50 to 88.72
GoDaddy Inc. 97.22 95.54 to 98.54
Goldman Sachs BDC, Inc. 9.20 9.13 to 9.29
Goldman Sachs Group, Inc. (The) 928.75 907.23 to 931.77
GrafTech International Ltd. 8.47 8.43 to 15.70
Granite Point Mortgage Trust Inc. 2.11 2.05 to 2.15
Graphic Packaging Holding Company 13.26 12.90 to 13.33
Gray Television, Inc. 4.35 4.27 to 4.45
Green Dot Corporation 12.02 11.92 to 12.11
GreenTree Hospitality Group Ltd. 1.49 1.43 to 1.51
Group 1 Automotive, Inc. 346.28 338.68 to 353.61
Grupo Aval Acciones y Valores S.A. 4.58 4.46 to 4.63
Grupo Supervielle S.A. 11.01 10.43 to 11.06
Grupo Televisa S.A. 3.17 3.12 to 3.21
Guggenheim Strategic Opportunities Fund 12.38 12.24 to 12.40
Guidewire Software, Inc. 128.19 125.88 to 131.16
H&R Block, Inc. 32.88 32.71 to 34.30
Haemonetics Corporation 59.34 59.04 to 66.09
Harley-Davidson, Inc. 20.48 19.75 to 20.57
Harmony Gold Mining Company Limited 20.37 19.14 to 20.64
Harte-Hanks, Inc. 2.93 2.91 to 3.18
HCI Group, Inc. 163.29 161.06 to 164.27
Healthcare Realty Trust Incorporated 16.92 16.72 to 17.02
Hecla Mining Company 22.78 20.78 to 23.21
Heico Corporation 326.67 325.24 to 330.59
Heico Corporation 251.15 248.63 to 255.04
Hercules Capital, Inc. 25.19 25.12 to 25.20
Hercules Capital, Inc. 16.45 16.32 to 16.59
Hertz Global Holdings, Inc 5.30 4.88 to 5.31
HFF, Inc. 21.36 21.29 to 21.36
High Income Securities Fund 6.08 6.06 to 6.09
Highland Global Allocation Fund 8.79 8.70 to 8.99
Highwoods Properties, Inc. 26.01 25.72 to 26.23
Houlihan Lokey, Inc. 172.96 167.67 to 173.20
HP Inc. 19.65 19.00 to 19.90
HubSpot, Inc. 232.74 223.89 to 237.05
Hudson Pacific Properties, Inc. 8.15 7.72 to 8.32
Humana Inc. 193.94 189.23 to 196.75
Huntington Ingalls Industries, Inc. 397.76 371.40 to 400.00
Hyatt Hotels Corporation 162.87 158.12 to 165.61
Iamgold Corporation 19.12 18.57 to 19.36
IDT Corporation 48.26 47.90 to 48.88
Independence Realty Trust, Inc. 16.60 16.47 to 16.71
Infosys Limited 16.84 16.50 to 16.88
Innovative Industrial Properties, Inc. 48.65 47.71 to 48.98
Insperity, Inc. 38.92 38.59 to 40.93
Inspire Medical Systems, Inc. 65.73 64.77 to 67.45
Intercontinental Exchange Inc. 169.00 166.81 to 173.86
International Business Machines Corporation 298.90 288.37 to 299.89
Invesco Bond Fund 15.38 15.31 to 15.46
Invesco High Income Trust II 11.05 11.02 to 11.09
INVESCO MORTGAGE CAPITAL INC 8.82 8.69 to 8.82
Invesco Plc 26.82 26.17 to 26.97
Invesco Senior Income Trust 3.30 3.27 to 3.30
Invitation Homes Inc. 26.34 26.07 to 26.77
IQVIA Holdings, Inc. 187.49 182.77 to 190.09
IRSA Inversiones Y Representaciones S.A. 16.14 15.79 to 16.36
James Hardie Industries plc. 23.64 22.73 to 23.67
JBG SMITH Properties 16.63 16.31 to 16.69
Jefferies Financial Group Inc. 58.94 57.87 to 59.69
Jernigan Capital, Inc. 21.96 21.05 to 22.02
John Hancock Income Securities Trust 11.68 11.52 to 11.84
John Hancock Pfd Income Fund II 16.11 16.05 to 16.18
John Hancock Preferred Income Fund 16.18 16.16 to 16.27
Jones Lang LaSalle Incorporated 342.76 333.59 to 345.98
KBR, Inc. 43.49 42.39 to 43.63
Kemper Corporation 34.24 33.52 to 35.05
Kilroy Realty Corporation 35.00 34.25 to 35.06
Kingsway Financial Services, Inc. 13.19 13.00 to 13.36
Kinross Gold Corporation 32.08 31.15 to 32.90
Kirby Corporation 122.38 119.11 to 123.14
KKR & Co. Inc. 103.20 99.99 to 103.96
KKR Real Estate Finance Trust Inc. 7.32 7.25 to 7.49
KNOT Offshore Partners LP 10.39 10.35 to 10.50
Kohl's Corporation 18.50 17.67 to 18.79
Koninklijke Philips N.V. 29.46 29.08 to 29.52
Korn Ferry 68.11 66.72 to 69.44
L Brands, Inc. 56.72 54.36 to 57.55
Ladder Capital Corp 10.27 10.18 to 10.50
Las Vegas Sands Corp. 57.80 57.00 to 57.97
Leidos Holdings, Inc. 192.99 186.38 to 194.28
LendingClub Corporation 16.95 15.69 to 17.09
LG Display Co., Ltd. 3.96 3.87 to 3.98
Liberty All-Star Equity Fund 6.05 5.97 to 6.05
Liberty All-Star Growth Fund, Inc. 5.18 5.06 to 5.18
Lincoln National Corporation 40.31 39.65 to 40.56
Lithium Americas Corp. 4.67 4.35 to 4.69
Live Nation Entertainment, Inc. 140.84 138.00 to 141.65
LiveRamp Holdings, Inc. 23.21 22.49 to 24.08
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.28 10.86 to 11.31
Macro Bank Inc. 92.90 90.02 to 93.56
Magna International, Inc. 54.02 52.65 to 54.09
Maiden Holdings, Ltd. 13.05 12.98 to 13.05
Main Street Capital Corporation 60.31 59.79 to 60.50
Marcus & Millichap, Inc. 26.60 25.60 to 26.76
Marine Products Corporation 8.22 8.15 to 8.45
Marriot Vacations Worldwide Corporation 55.58 54.65 to 56.42
Maximus, Inc. 75.08 73.96 to 80.10
MaxLinear, Inc 18.72 17.46 to 18.82
MBIA, Inc. 6.58 6.49 to 6.68
MDU Resources Group, Inc. 20.34 20.29 to 20.78
Medical Properties Trust, Inc. 5.02 4.95 to 5.08
MEDIFAST INC 11.36 10.82 to 11.61
Mednax, Inc 20.89 20.79 to 21.14
Mesabi Trust 35.20 33.87 to 35.50
MetLife, Inc. 76.38 75.63 to 76.87
Mettler-Toledo International, Inc. 1373.57 1325.05 to 1392.98
MFA Financial, Inc. 9.74 9.64 to 9.77
MFS Charter Income Trust 6.27 6.26 to 6.30
MFS Government Markets Income Trust 3.02 3.01 to 3.02
MFS Intermediate Income Trust 2.60 2.59 to 2.61
Mid-America Apartment Communities, Inc. 132.13 129.94 to 132.35
Moelis & Company 73.25 71.88 to 74.66
Molina Healthcare Inc 131.72 118.00 to 136.50
Moody's Corporation 452.49 447.51 to 465.57
Morgan Stanley 179.97 176.70 to 181.19
Morgan Stanley China A Share Fund Inc. 18.06 17.95 to 18.08
MSCI Inc 557.78 550.00 to 575.19
Mueller Industries, Inc. 117.86 115.69 to 118.41
Murphy Oil Corporation 32.11 30.81 to 32.19
Murphy USA Inc. 377.89 370.59 to 401.98
MV Oil Trust 1.41 1.35 to 1.54
National Steel Company 1.83 1.81 to 1.90
Navigant Consulting, Inc. 1.15 1.04 to 1.17
Navigator Holdings Ltd. 18.23 17.69 to 18.27
Neenah, Inc. 23.56 23.12 to 24.03
Nelnet, Inc. 132.12 131.88 to 133.70
New Mountain Finance Corporation 7.96 7.93 to 8.15
New York Times Company (The) 68.11 68.03 to 69.91
Newmont Mining Corporation 115.31 108.01 to 115.48
Nexa Resources S.A. 12.39 12.16 to 12.63
NexPoint Residential Trust, Inc. 30.41 30.22 to 30.89
Nike, Inc. 63.88 62.22 to 64.24
Nine Energy Service, Inc. 0.25 0.23 to 0.50
Nomura Holdings Inc ADR 9.12 8.91 to 9.15
Novo Nordisk A/S 47.67 44.00 to 47.74
NRG Energy, Inc. 153.34 146.10 to 153.57
Nu Skin Enterprises, Inc. 10.81 10.46 to 10.92
Nuveen Arizona Quality Municipal Income Fund 11.98 11.96 to 12.08
Nuveen Core Equity Alpha Fund 15.95 15.77 to 16.00
Nuveen Credit Strategies Income Fund 5.02 5.02 to 5.07
Nuveen Floating Rate Income Fund 7.76 7.76 to 7.81
Nuveen Missouri Quality Municipal Income Fund 11.35 11.07 to 11.72
Nuveen New York Municipal Value Fund, Inc. 8.48 8.44 to 8.55
Nuveen Real Asset Income and Growth Fund 12.97 12.90 to 13.13
Nuveen S&P 500 Dynamic Overwrite Fund 17.91 17.67 to 17.94
Nuveenn Intermediate Duration Quality Municipal Term Fund 11.10 10.48 to 11.88
Omnicom Group Inc. 69.87 68.50 to 70.42
OneMain Holdings, Inc. 61.62 60.87 to 63.09
Ooma, Inc. 11.86 11.66 to 11.98
Oracle Corporation 142.78 133.92 to 143.20
Orchid Island Capital, Inc. 7.62 7.57 to 7.69
Osisko Gold Royalties Ltd 40.03 39.56 to 40.73
Palo Alto Networks, Inc. 159.26 151.71 to 159.55
Pampa Energia S.A. 83.15 82.43 to 84.00
PAR Technology Corporation 22.24 21.31 to 22.90
Park Electrochemical Corporation 24.32 24.05 to 25.00
Paycom Software, Inc. 130.97 127.79 to 134.29
Pearson, Plc 12.26 12.07 to 12.27
PennyMac Financial Services, Inc. 95.60 94.98 to 99.92
PennyMac Mortgage Investment Trust 12.22 12.15 to 12.34
Pentair plc. 97.35 95.71 to 98.09
Penumbra, Inc. 341.02 339.33 to 344.07
Performance Food Group Company 94.40 90.81 to 95.04
Permian Basin Royalty Trust 18.42 18.25 to 18.58
Perrigo Company 14.64 14.21 to 14.70
Phoenix New Media Limited 1.78 1.78 to 1.78
Physicians Realty Trust 16.86 16.65 to 16.95
Pimco Corporate & Income Opportunity Fund 13.04 12.99 to 13.06
PIMCO Strategic Income Fund, Inc. 5.92 5.79 to 5.95
PJT Partners Inc. 162.50 161.61 to 165.75
Planet Fitness, Inc. 91.61 90.08 to 92.30
Plantronics, Inc. 12.38 12.36 to 12.75
PPL Corporation 35.92 35.60 to 36.24
Progressive Corporation (The) 202.29 201.73 to 209.66
Prudential Financial, Inc. 24.98 24.98 to 25.07
Prudential Financial, Inc. 23.91 23.81 to 23.95
Prudential Financial, Inc. 102.80 100.50 to 103.39
PT Telekomunikasi Indonesia, Tbk 20.49 19.94 to 20.51
Pure Storage, Inc. 71.05 64.39 to 71.51
Putnam Master Intermediate Income Trust 3.31 3.29 to 3.32
Q2 Holdings, Inc. 57.02 55.48 to 57.56
QVC, Inc. 8.59 8.25 to 8.69
Ralph Lauren Corporation 342.89 337.09 to 347.23
Rayonier Advanced Materials Inc. 8.06 8.00 to 8.61
Rayonier Inc. 22.46 22.44 to 22.75
RE/MAX Holdings, Inc. 7.40 7.14 to 7.42
Ready Capital Corporation 2.06 1.96 to 2.08
Redwood Trust, Inc. 5.66 5.53 to 5.70
Regional Management Corp. 35.55 34.94 to 36.43
Regis Corporation 22.05 21.50 to 22.54
RELX PLC 29.38 29.26 to 29.71
REV Group, Inc. 63.90 63.44 to 65.30
Rexford Industrial Realty, Inc. 38.97 38.32 to 39.23
RH 211.16 196.95 to 211.38
Ringcentral, Inc. 27.04 25.59 to 27.08
Rockwell Automation, Inc. 415.02 397.69 to 420.18
Rogers Communication, Inc. 36.07 35.99 to 36.85
Roper Technologies, Inc. 362.42 351.00 to 363.54
RPC, Inc. 5.77 5.43 to 5.86
RPT Realty 15.63 15.17 to 15.91
S&P Global Inc. 439.27 436.53 to 461.51
SailPoint Technologies Holdings, Inc. 14.71 14.27 to 15.19
Salesforce.com Inc 191.31 187.12 to 194.60
San Juan Basin Royalty Trust 5.63 5.56 to 5.69
SAP SE 203.26 196.64 to 203.51
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 98.36 95.12 to 99.37
Sea Limited 108.54 107.05 to 112.14
Seabridge Gold, Inc. 30.00 28.74 to 30.33
Sempra Energy 87.36 86.21 to 88.07
Sequans Communications S.A. 3.73 3.23 to 3.80
Seritage Growth Properties 3.16 3.05 to 3.17
ServiceMaster Global Holdings, Inc. 10.68 8.86 to 10.82
ServiceNow, Inc. 100.72 98.94 to 105.68
Shopify Inc. 112.01 109.62 to 115.04
Shutterstock, Inc. 18.68 18.05 to 18.89
Skyline Champion Corporation 83.55 82.04 to 85.27
SL Green Realty Corp 43.72 42.36 to 43.95
Snap Inc. 5.22 5.11 to 5.36
Sociedad Quimica y Minera S.A. 71.48 70.99 to 72.99
Sonic Automotive, Inc. 62.46 60.58 to 62.57
Source Capital, Inc. 47.85 47.85 to 48.48
Special Opportunities Fund Inc. 14.94 14.84 to 14.98
Spotify Technology S.A. 422.31 408.11 to 426.62
Sprint Corporation 13.22 12.64 to 13.32
Stellus Capital Investment Corporation 11.82 11.58 to 11.90
STERIS plc 252.16 240.77 to 252.98
Stifel Financial Corporation 20.51 20.44 to 20.62
Stryker Corporation 358.29 354.48 to 364.81
Studio City International Holdings Limited 3.20 3.20 to 3.20
Summit Hotel Properties, Inc. 4.48 4.43 to 4.51
Sun Communities, Inc. 125.69 122.69 to 126.12
Sunlands Online Education Group 4.86 4.78 to 4.94
SunTrust Banks, Inc. 6.85 6.55 to 7.49
Swiss Helvetia Fund, Inc. (The) 6.08 6.05 to 6.11
Synchrony Financial 75.16 74.73 to 75.83
Synthetic Fixed-Income Securities, Inc. 24.75 24.75 to 24.81
Tallgrass Energy, LP 1.28 1.20 to 1.33
TCW Strategic Income Fund, Inc. 4.84 4.84 to 4.88
TE Connectivity Ltd. 215.91 212.04 to 218.39
Tekla Healthcare Investors 19.24 18.91 to 19.26
Tekla Healthcare Opportunies Fund 19.12 18.87 to 19.12
Tekla Life Sciences Investors 16.90 16.71 to 16.90
Tekla World Healthcare Fund 12.48 12.29 to 12.51
Teladoc Health, Inc. 5.01 4.68 to 5.08
Telecom Argentina Stet - France Telecom S.A. 12.01 11.55 to 12.27
Templeton Dragon Fund, Inc. 11.91 11.56 to 11.98
Tencent Music Entertainment Group 16.34 15.86 to 16.37
Tennessee Valley Authority 24.46 24.38 to 24.54
Teradata Corporation 27.47 26.68 to 27.60
The Blackstone Group L.P. 129.66 126.90 to 130.25
The Cooper Companies, Inc. 82.10 80.22 to 82.18
The Rubicon Project, Inc. 0.59 0.53 to 0.61
Thermo Fisher Scientific Inc 542.83 537.05 to 546.26
Thomson Reuters Corp 88.07 85.14 to 90.07
Tilly's, Inc. 1.44 1.43 to 1.47
TPG RE Finance Trust, Inc. 8.95 8.90 to 9.00
TPG Specialty Lending, Inc. 20.16 20.00 to 20.60
Transdigm Group Incorporated 1285.53 1270.27 to 1300.62
Transportadora De Gas Sa Ord B 29.42 28.98 to 30.13
TransUnion 73.48 71.03 to 73.71
Tri Continental Corporation 33.19 32.95 to 33.28
TriNet Group, Inc. 55.96 55.30 to 57.47
Trinseo S.A. 0.46 0.43 to 0.46
TriplePoint Venture Growth BDC Corp. 5.73 5.64 to 5.76
Twilio Inc. 115.02 109.32 to 115.36
Two Harbors Investments Corp 11.05 10.91 to 12.09
Tyler Technologies, Inc. 348.35 339.64 to 348.81
UBS AG 43.91 43.28 to 43.96
UGI Corporation 37.09 37.09 to 38.56
Unifirst Corporation 201.35 198.76 to 206.39
Unisys Corporation 2.33 2.31 to 2.38
United Microelectronics Corporation 10.06 9.79 to 10.27
United Rentals, Inc. 899.55 857.27 to 903.57
UnitedHealth Group Incorporated 276.54 259.03 to 277.81
Universal Technical Institute Inc 25.52 25.05 to 26.30
Unum Group 74.56 69.94 to 75.63
Unum Group 23.39 23.30 to 23.40
USANA Health Sciences, Inc. 21.34 20.72 to 21.41
Veeva Systems Inc. 183.45 177.88 to 188.23
Vince Holding Corp. 2.58 2.52 to 2.67
Vipshop Holdings Limited 17.96 17.42 to 18.08
Visa Inc. 331.57 327.10 to 335.13
Vistra Energy Corp. 149.63 141.98 to 152.26
VOC Energy Trust 2.85 2.83 to 2.92
Vornado Realty Trust 31.27 30.58 to 31.43
Voya Asia Pacific High Dividend Equity Income Fund 7.88 7.88 to 8.08
Voya Financial, Inc. 75.90 72.07 to 75.97
Walker & Dunlop, Inc. 63.23 62.31 to 63.76
Walt Disney Company (The) 108.69 104.54 to 108.96
Warrior Met Coal, Inc. 89.05 87.44 to 90.37
Waters Corporation 381.29 369.40 to 383.89
Wayfair Inc. 92.60 88.07 to 92.92
West Pharmaceutical Services, Inc. 248.95 233.50 to 249.64
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.53 11.50 to 11.57
Western Asset High Income Fund II Inc. 4.19 4.17 to 4.21
Westwood Holdings Group Inc 17.84 17.84 to 18.35
WEX Inc. 158.95 148.13 to 160.46
Wheaton Precious Metals Corp. 135.97 129.62 to 137.33
Wipro Limited 2.51 2.46 to 2.55
Workiva Inc. 69.85 68.62 to 71.43
WPP plc 18.48 17.90 to 18.48
Wyndham Hotels & Resorts, Inc. 77.29 74.78 to 77.52
X Financial 5.26 5.12 to 5.32
XAI Octagon Floating Rate & Alternative Income Term Trust 4.20 4.20 to 4.26
Xerox Corporation 2.34 2.15 to 2.34
Yelp Inc. 24.42 24.08 to 24.65
YETI Holdings, Inc. 47.15 46.42 to 47.65
Yext, Inc. 4.90 4.66 to 4.92
Yirendai Ltd. 3.82 3.75 to 3.91
Zymeworks Inc. 22.72 22.34 to 23.06
Back to top | Use Dark Theme