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

4065 stocks found forming MACD DOWN

Company Close Range
111, Inc. 3.63 3.50 to 3.92
1-800 FLOWERS.COM, Inc. 3.40 3.26 to 3.43
21Vianet Group, Inc. 8.92 8.74 to 8.99
360 Finance, Inc. 19.73 19.40 to 20.12
AAON, Inc. 93.20 92.58 to 95.20
AC Immune SA 2.93 2.82 to 2.99
Acadia Healthcare Company, Inc. 17.15 16.42 to 17.58
Accuray Incorporated 1.04 0.99 to 1.06
Aceto Corporation 0.60 0.58 to 0.63
ACI Worldwide, Inc. 46.86 46.74 to 47.51
ACM Research, Inc. 32.87 32.50 to 33.62
Adial Pharmaceuticals, Inc 0.31 0.28 to 0.33
Adobe Inc. 317.32 316.10 to 321.67
ADTRAN, Inc. 7.98 7.70 to 8.10
Advanced Micro Devices, Inc. 214.11 201.14 to 215.59
Adverum Biotechnologies, Inc. 4.16 4.09 to 4.17
AdvisorShares Dorsey Wright Short ETF 6.96 6.94 to 7.03
AdvisorShares Sabretooth ETF 77.35 73.51 to 78.17
Aehr Test Systems 22.92 21.23 to 23.16
Aemetis, Inc 1.69 1.60 to 1.76
AeroVironment, Inc. 279.19 273.52 to 283.95
Aethlon Medical, Inc. 4.31 4.10 to 4.39
Agilysys, Inc. 125.71 125.08 to 129.10
Agios Pharmaceuticals, Inc. 29.04 27.84 to 29.46
AGM Group Holdings Inc. 2.87 2.87 to 2.98
AGNC Investment Corp. 25.31 25.30 to 25.38
Air T, Inc. 19.34 19.27 to 19.34
Akari Therapeutics Plc 0.45 0.44 to 0.49
Akebia Therapeutics, Inc. 1.59 1.52 to 1.60
Alkermes plc 29.72 28.67 to 30.05
Alliance Resource Partners, L.P. 24.11 24.04 to 24.38
Alnylam Pharmaceuticals, Inc. 445.12 430.27 to 447.69
Alpha and Omega Semiconductor Limited 20.26 20.18 to 21.15
Alta Mesa Resources, Inc. 160.55 159.80 to 165.50
Altisource Portfolio Solutions S.A. 9.30 9.00 to 9.42
Amarin Corporation plc 16.14 15.51 to 16.22
Amazon.com, Inc. 229.09 228.77 to 232.00
Ambarella, Inc. 73.85 73.68 to 85.50
Amdocs Limited 76.05 75.93 to 76.69
American Resources Corporation 2.62 2.58 to 2.78
American Superconductor Corporation 30.51 30.27 to 31.50
American Woodmark Corporation 55.36 53.52 to 56.46
Anavex Life Sciences Corp. 3.88 3.46 to 3.92
ANGI Homeservices Inc. 11.30 11.29 to 11.53
ANI Pharmaceuticals, Inc. 84.36 82.95 to 85.24
Apellis Pharmaceuticals, Inc. 21.59 20.90 to 21.71
AppFolio, Inc. 228.16 227.20 to 231.77
Applied Optoelectronics, Inc. 25.55 22.83 to 26.68
Aptevo Therapeutics Inc. 1.29 1.20 to 1.29
Aptorum Group Limited 1.34 1.27 to 1.38
AquaBounty Technologies, Inc. 0.96 0.89 to 1.00
Arbutus Biopharma Corporation 4.41 4.25 to 4.43
Arcadia Biosciences, Inc. 3.60 3.55 to 3.76
ArcBest Corporation 64.15 63.36 to 65.69
Arch Capital Group Ltd. 21.08 20.82 to 21.11
Arcturus Therapeutics Ltd. 6.80 6.60 to 6.90
Ark Restaurants Corp. 6.97 6.94 to 7.03
Array BioPharma Inc. 7.49 7.24 to 7.57
Artesian Resources Corporation 31.53 31.46 to 32.09
Asia Pacific Wire & Cable Corporation Limited 1.74 1.66 to 1.74
ASML Holding N.V. 1040.84 1007.00 to 1055.00
Assertio Therapeutics, Inc. 0.72 0.70 to 0.73
Astec Industries, Inc. 44.00 43.24 to 44.52
AstroNova, Inc. 7.86 7.86 to 8.10
Astrotech Corporation 3.25 3.09 to 3.29
Asure Software Inc 8.05 7.99 to 8.09
ATA Inc. 3.75 3.69 to 3.80
Atlantic American Corporation 2.51 2.46 to 2.64
Atlassian Corporation Plc 148.03 146.93 to 149.16
Atomera Incorporated 2.38 2.29 to 2.44
Atossa Genetics Inc. 0.78 0.77 to 0.81
Auburn National Bancorporation, Inc. 24.12 24.12 to 25.54
Audentes Therapeutics, Inc. 1.11 1.00 to 1.15
AudioCodes Ltd. 8.89 8.73 to 8.98
AudioEye, Inc. 12.26 11.94 to 12.33
Aurora Mobile Limited 6.59 6.40 to 6.62
Autodesk, Inc. 301.27 299.13 to 320.00
Autolus Therapeutics plc 1.37 1.32 to 1.41
Automatic Data Processing, Inc. 254.33 254.06 to 257.40
Aviat Networks, Inc. 21.71 21.40 to 22.35
Avis Budget Group, Inc. 133.95 132.79 to 136.79
Aware, Inc. 2.19 2.15 to 2.22
B. Riley Financial, Inc. 4.39 4.15 to 4.45
B. Riley Financial, Inc. 17.50 17.33 to 17.73
B. Riley Financial, Inc. 4.50 4.50 to 4.70
B. Riley Financial, Inc. 9.66 9.55 to 9.96
B.O.S. Better Online Solutions 4.71 4.65 to 4.83
Baidu, Inc. 116.29 113.60 to 119.12
Ballard Power Systems, Inc. 2.78 2.66 to 2.80
Bandwidth Inc. 14.26 14.14 to 14.45
Baozun Inc. 2.77 2.74 to 2.84
Barrett Business Services, Inc. 35.31 34.91 to 35.65
Beasley Broadcast Group, Inc. 4.38 4.00 to 4.42
Bed Bath & Beyond Inc. 5.85 5.57 to 6.01
Bel Fuse Inc. 129.15 127.50 to 129.82
Benitec Biopharma Limited 13.02 12.65 to 13.09
Berry Petroleum Corporation 3.32 3.26 to 3.37
Bilibili Inc. 26.40 26.20 to 26.77
BioCryst Pharmaceuticals, Inc. 7.12 6.81 to 7.14
BIO-key International, Inc. 0.82 0.78 to 0.83
Biomerica, Inc. 2.32 2.32 to 2.38
BioTelemetry, Inc. 0.60 0.56 to 0.65
Blackbaud, Inc. 56.86 55.83 to 57.08
Blink Charging Co. 1.29 1.25 to 1.32
Booking Holdings Inc. 4911.85 4889.36 to 4950.00
Boxlight Corporation 0.89 0.86 to 0.95
Bridgeline Digital, Inc. 0.97 0.92 to 1.00
Bridgford Foods Corporation 7.52 7.48 to 7.80
Brighthouse Financial, Inc. 17.17 17.15 to 17.30
Broadway Financial Corporation 6.36 6.31 to 6.52
Cadence Design Systems, Inc. 306.35 304.03 to 308.18
Calamos Convertible and High Income Fund 11.43 11.26 to 11.44
Calamos Convertible Opportunities and Income Fund 10.84 10.65 to 10.87
Calamos Dynamic Convertible & Income Fund 21.04 20.77 to 21.08
Calamos Global Dynamic Income Fund 7.29 7.22 to 7.34
Calamos Global Total Return Fund 11.18 11.11 to 11.22
Calamos Strategic Total Return Fund 18.73 18.62 to 18.92
CalAmp Corp. 3.62 3.40 to 3.71
Calavo Growers, Inc. 20.30 19.00 to 20.30
Cal-Maine Foods, Inc. 82.99 82.82 to 84.82
Calumet Specialty Products Partners, L.P. 19.03 18.90 to 19.28
Camtek Ltd. 104.26 103.39 to 107.12
Canterbury Park Holding Corporation 15.25 15.14 to 15.25
Capricor Therapeutics, Inc. 5.19 4.56 to 5.20
Cardlytics, Inc. 1.23 1.14 to 1.24
Carver Bancorp, Inc. 1.64 1.53 to 1.68
CASI Pharmaceuticals, Inc. 1.01 1.01 to 1.17
CBAK Energy Technology, Inc. 0.90 0.89 to 0.92
CDW Corporation 144.41 142.39 to 145.39
Celsius Holdings, Inc. 40.79 40.30 to 41.86
Cemtrex Inc. 2.97 2.86 to 3.09
Century Aluminum Company 28.75 28.34 to 29.00
Century Casinos, Inc. 1.44 1.43 to 1.50
Ceragon Networks Ltd. 2.03 1.98 to 2.04
CEVA, Inc. 20.61 20.15 to 20.88
Champions Oncology, Inc. 6.50 6.50 to 6.61
Charter Communications, Inc. 199.81 198.64 to 200.76
Check Point Software Technologies Ltd. 184.34 182.06 to 188.00
Children's Place, Inc. (The) 8.07 7.86 to 9.10
China Automotive Systems, Inc. 4.08 4.07 to 4.11
China Natural Resources, Inc. 3.59 3.55 to 3.74
China Recycling Energy Corporation 1.27 1.20 to 1.30
ChinaNet Online Holdings, Inc. 1.55 1.48 to 1.59
CHS Inc 25.53 25.50 to 25.55
CHS Inc 24.96 24.94 to 25.04
CHS Inc 25.11 25.10 to 25.22
CHS Inc 26.37 26.34 to 26.57
CHS Inc 27.82 27.72 to 27.92
Cibus Corp. 1.32 1.28 to 1.34
CIM Commercial Trust Corporation 3.30 2.96 to 4.05
Cintas Corporation 184.60 182.85 to 185.68
Cirrus Logic, Inc. 119.77 117.88 to 120.71
Clean Energy Fuels Corp. 2.15 2.10 to 2.15
ClearBridge Large Cap Growth ESG ETF 81.41 81.29 to 81.63
Clearfield, Inc. 28.47 28.29 to 30.75
ClearOne, Inc. 4.68 4.59 to 4.88
Clearside Biomedical, Inc. 0.57 0.55 to 0.68
ClearSign Combustion Corporation 0.74 0.73 to 0.75
Cocrystal Pharma, Inc. 1.01 0.96 to 1.03
Coda Octopus Group, Inc. 8.77 8.61 to 8.86
Codexis, Inc. 1.74 1.65 to 1.77
Co-Diagnostics, Inc. 0.37 0.32 to 0.42
Coffee Holding Co., Inc. 3.67 3.66 to 3.84
Cogent Communications Holdings, Inc. 19.00 17.84 to 19.50
Cognex Corporation 38.21 37.72 to 38.69
Coherus BioSciences, Inc. 1.31 1.25 to 1.32
Colliers International Group Inc. 144.17 141.56 to 145.75
Comcast Corporation 26.57 26.50 to 26.83
Commvault Systems, Inc. 123.26 121.82 to 125.00
Compugen Ltd. 1.59 1.56 to 1.60
comScore, Inc. 6.71 6.65 to 6.90
Comstock Holding Companies, Inc. 13.57 13.49 to 14.08
Comtech Telecommunications Corp. 3.03 3.00 to 3.15
Consolidated Water Co. Ltd. 34.44 33.89 to 34.61
Construction Partners, Inc. 108.40 104.21 to 108.98
Copart, Inc. 38.75 38.67 to 39.22
Corbus Pharmaceuticals Holdings, Inc. 11.88 11.20 to 11.94
CorVel Corp. 73.29 73.14 to 75.37
CoStar Group, Inc. 67.82 67.78 to 69.12
Costco Wholesale Corporation 908.19 893.35 to 912.00
CPI Card Group Inc. 13.68 12.85 to 13.79
CPS Technologies Corp. 3.36 3.27 to 3.42
CRA International,Inc. 177.36 175.13 to 178.62
Cracker Barrel Old Country Store, Inc. 28.78 28.02 to 29.25
Credit Suisse AG 48.12 47.59 to 48.27
CRISPR Therapeutics AG 53.33 52.30 to 54.44
Criteo S.A. 19.69 19.67 to 20.22
Cross Country Healthcare, Inc. 10.67 10.60 to 10.99
Crown Crafts, Inc. 2.74 2.74 to 2.80
CSP Inc. 11.45 11.19 to 11.83
Cue Biopharma, Inc. 0.63 0.59 to 0.66
Cumberland Pharmaceuticals Inc. 2.21 2.12 to 2.23
Curis, Inc. 1.25 1.10 to 1.29
CVD Equipment Corporation 3.31 3.23 to 3.42
CyberArk Software Ltd. 445.60 442.75 to 450.04
Dare Bioscience, Inc. 1.81 1.70 to 1.85
DarioHealth Corp. 11.97 11.95 to 12.67
Data I/O Corporation 2.80 2.76 to 2.86
Datasea Inc. 1.27 1.19 to 1.29
Dawson Geophysical Company 1.98 1.91 to 2.00
DBV Technologies S.A. 12.91 12.82 to 13.33
Del Taco Restaurants, Inc. 10.17 10.17 to 10.18
Del Taco Restaurants, Inc. 0.40 0.38 to 0.50
DENTSPLY SIRONA Inc. 11.30 11.03 to 11.48
Dermira, Inc. 7.83 7.69 to 8.04
Destination XL Group, Inc. 0.91 0.91 to 0.97
Diamond Hill Investment Group, Inc. 118.40 116.67 to 119.09
Digimarc Corporation 8.10 7.68 to 8.13
Digital Ally, Inc. 1.31 1.20 to 1.79
Digital Turbine, Inc. 4.70 4.67 to 4.89
Diodes Incorporated 46.11 44.77 to 46.43
DMC Global Inc. 6.09 6.06 to 6.19
DocuSign, Inc. 68.87 67.77 to 69.41
Dolphin Entertainment, Inc. 1.63 1.63 to 1.66
Domo, Inc. 11.37 11.31 to 11.50
Dorchester Minerals, L.P. 21.26 21.19 to 21.90
DXP Enterprises, Inc. 94.17 92.22 to 95.55
Eastern Company (The) 19.69 19.57 to 20.11
eBay Inc. 82.49 82.36 to 83.51
Editas Medicine, Inc. 2.40 2.33 to 2.41
Educational Development Corporation 1.25 1.24 to 1.31
eGain Corporation 10.20 9.94 to 10.74
eHealth, Inc. 4.07 3.84 to 4.21
Ekso Bionics Holdings, Inc. 4.47 4.27 to 4.59
Elbit Systems Ltd. 469.67 464.65 to 473.48
electroCore, Inc. 4.90 4.77 to 5.14
Electro-Sensors, Inc. 4.61 4.61 to 4.66
Eltek Ltd. 8.50 8.30 to 8.69
ENDRA Life Sciences Inc. 6.23 5.15 to 6.28
Energous Corporation 6.08 5.81 to 6.34
Energy Focus, Inc. 2.38 2.28 to 2.38
Energy Recovery, Inc. 14.38 14.10 to 14.43
Enphase Energy, Inc. 27.83 27.63 to 28.32
Entegris, Inc. 75.08 74.39 to 76.61
Entera Bio Ltd. 2.38 2.34 to 2.49
Epsilon Energy Ltd. 4.76 4.69 to 4.80
Equillium, Inc. 1.02 0.91 to 1.02
Equinix, Inc. 750.41 745.52 to 756.81
Ericsson 9.55 9.53 to 9.60
Eton Pharmaceuticals, Inc. 16.19 16.09 to 16.57
Etsy, Inc. 54.16 53.76 to 55.31
Euro Tech Holdings Company Limited 1.07 1.05 to 1.15
Everspin Technologies, Inc. 7.86 7.77 to 8.02
EVINE Live Inc. 6.25 6.22 to 6.35
Evogene Ltd. 1.13 1.11 to 1.14
Extreme Networks, Inc. 17.48 17.38 to 17.76
F5 Networks, Inc. 238.22 237.62 to 241.23
Famous Dave's of America, Inc. 213.13 210.80 to 222.00
Farmer Brothers Company 1.56 1.51 to 1.62
FARMMI, INC. 1.53 1.53 to 1.59
Fastenal Company 40.30 39.92 to 40.44
FAT Brands Inc. 0.53 0.50 to 0.58
Fennec Pharmaceuticals Inc. 7.89 7.72 to 8.00
Ferroglobe PLC 4.19 4.04 to 4.23
FibroGen, Inc 8.85 8.37 to 8.85
Fidelity Nasdaq Composite Index Tracking Stock 91.36 90.82 to 91.67
Fidus Investment Corporation 19.70 19.58 to 19.78
First Guaranty Bancshares, Inc. 4.80 4.80 to 4.94
First Trust Alternative Absolute Return Strategy ETF 30.17 29.96 to 30.21
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 38.21 38.12 to 38.29
First Trust BuyWrite Income ETF 23.65 23.56 to 23.69
First Trust California Municipal High income ETF 49.36 49.20 to 49.43
First Trust China AlphaDEX Fund 28.62 28.55 to 28.79
First Trust Cloud Computing ETF 127.82 127.31 to 128.74
First Trust Dorsey Wright International Focus 5 ETF 24.09 23.94 to 24.16
First Trust Dow Jones International Internet ETF 34.77 34.68 to 34.83
First Trust Emerging Markets AlphaDEX Fund 26.84 26.66 to 26.88
First Trust Emerging Markets Local Currency Bond ETF 29.53 29.45 to 29.65
First Trust Germany AlphaDEX Fund 58.27 57.82 to 58.27
First Trust Global Tactical Commodity Strategy Fund 26.77 26.59 to 26.79
First Trust India Nifty 50 Equal Weight ETF 59.24 58.86 to 59.44
First Trust Indxx Innovative Transaction & Process ETF 57.33 57.09 to 57.46
First Trust International Equity Opportunities ETF 58.78 58.47 to 58.88
First Trust IPOX Europe Equity Opportunities ETF 30.51 30.43 to 30.52
First Trust Large Cap Growth AlphaDEX Fund 158.30 156.83 to 158.43
First Trust Managed Municipal ETF 51.23 51.07 to 51.24
First Trust Municipal High Income ETF 48.00 47.94 to 48.05
First Trust Nasdaq Artificial Intelligence and Robotics ETF 51.60 50.94 to 51.80
First Trust NASDAQ Clean Edge Green Energy Index Fund 44.45 43.56 to 44.80
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 151.54 149.97 to 151.86
First Trust NASDAQ Cybersecurity ETF 72.96 72.72 to 73.58
First Trust NASDAQ Global Auto Index Fund 75.19 75.19 to 75.19
First Trust Nasdaq Semiconductor ETF 122.59 120.72 to 123.62
First Trust NASDAQ Technology Dividend Index Fund 96.73 96.12 to 97.20
First Trust NASDAQ-100 Equal Weighted Index Fund 140.68 139.98 to 140.94
First Trust NASDAQ-100- Technology Index Fund 225.68 224.30 to 226.82
First Trust RiverFront Dynamic Emerging Markets ETF 78.26 78.14 to 78.32
First Trust RiverFront Dynamic Europe ETF 73.09 73.09 to 73.09
First Trust Senior Loan Fund ETF 45.88 45.83 to 45.92
First Trust SSI Strategic Convertible Securities ETF 43.12 42.78 to 43.14
First Trust Switzerland AlphaDEX Fund 77.19 76.72 to 77.19
FirstCash, Inc. 158.59 153.22 to 159.83
FirstService Corporation 153.73 152.75 to 154.32
Fiserv, Inc. 60.78 60.60 to 61.58
Five9, Inc. 19.56 19.28 to 19.84
Flex Ltd. 58.40 57.35 to 59.57
Fluent, Inc. 1.78 1.73 to 1.82
Fonar Corporation 14.07 14.07 to 14.41
Forrester Research, Inc. 7.12 6.96 to 7.21
Fortinet, Inc. 80.55 78.63 to 80.86
Forward Industries, Inc. 9.12 8.56 to 9.54
Fox Factory Holding Corp. 14.69 14.39 to 14.89
Freightcar America, Inc. 8.02 7.89 to 8.16
Frequency Electronics, Inc. 28.07 27.39 to 28.26
frontdoor, inc. 53.84 53.66 to 55.00
FRP Holdings, Inc. 23.07 23.04 to 23.89
Fuel Tech, Inc. 1.81 1.80 to 1.88
FuelCell Energy, Inc. 6.22 5.97 to 6.30
Funko, Inc. 3.09 3.02 to 3.17
Future FinTech Group Inc. 1.23 1.15 to 1.28
Gaia, Inc. 3.83 3.65 to 3.88
Galapagos NV 31.13 30.90 to 31.25
Galmed Pharmaceuticals Ltd. 0.92 0.81 to 0.94
Gaming and Leisure Properties, Inc. 43.30 43.22 to 43.75
Garmin Ltd. 194.79 192.60 to 195.25
Genprex, Inc. 2.90 2.83 to 3.01
Gentex Corporation 22.73 22.60 to 22.95
Gentherm Inc 35.67 35.62 to 36.62
Geospace Technologies Corporation 11.12 10.78 to 11.66
Gibraltar Industries, Inc. 50.29 48.97 to 51.40
GigaMedia Limited 1.51 1.46 to 1.51
Gilat Satellite Networks Ltd. 11.52 11.38 to 11.60
Gladstone Commercial Corporation 11.02 10.97 to 11.10
Gladstone Commercial Corporation 19.82 19.70 to 19.90
Gladstone Investment Corporation 25.19 25.18 to 25.20
Gladstone Land Corporation 9.30 9.18 to 9.35
Gladstone Land Corporation 18.99 18.69 to 19.08
Glen Burnie Bancorp 4.32 4.30 to 4.50
Global Indemnity Limited 28.28 27.00 to 28.28
Global Water Resources, Inc. 8.55 8.40 to 8.58
Global X Autonomous & Electric Vehicles ETF 28.99 28.71 to 29.08
Global X DAX Germany ETF 43.75 43.43 to 43.85
Global X E-commerce ETF 32.50 32.33 to 32.61
Global X FinTech ETF 30.01 29.69 to 30.11
Global X Future Analytics Tech ETF 49.67 49.31 to 49.83
Global X Internet of Things ETF 36.34 35.99 to 36.52
Global X Millennials Thematic ETF 46.25 46.18 to 46.53
Global X MSCI SuperDividend EAFE ETF 18.74 18.63 to 18.78
Global X Robotics & Artificial Intelligence ETF 34.87 34.65 to 35.00
Global X Social Media ETF 55.40 55.29 to 55.70
Gogo Inc. 7.08 6.99 to 7.19
Golar LNG Limited 36.83 36.50 to 37.03
Good Times Restaurants Inc. 1.26 1.24 to 1.33
GoPro, Inc. 1.64 1.57 to 1.68
Grand Canyon Education, Inc. 156.43 155.23 to 157.34
GRAVITY Co., Ltd. 57.43 56.50 to 57.93
Great Elm Capital Corp. 7.68 7.58 to 7.74
Green Plains, Inc. 9.99 9.81 to 10.21
Grifols, S.A. 8.78 8.64 to 8.87
Grindrod Shipping Holdings Ltd. 27.20 26.88 to 27.26
Groupon, Inc. 16.95 16.38 to 16.98
Grupo Financiero Galicia S.A. 51.08 48.73 to 51.63
GSI Technology, Inc. 6.30 5.93 to 6.30
Hallador Energy Company 19.89 19.27 to 19.93
Hamilton Lane Incorporated 122.41 122.15 to 125.35
Harmonic Inc. 9.54 9.40 to 9.65
Hawkins, Inc. 131.04 128.71 to 132.48
Helius Medical Technologies, Inc. 4.01 3.53 to 4.10
Highway Holdings Limited 1.14 1.14 to 1.17
Himax Technologies, Inc. 7.41 7.37 to 7.51
Home Federal Bancorp, Inc. of Louisiana 15.51 15.51 to 15.51
Hoth Therapeutics, Inc. 1.20 1.16 to 1.24
Hudson Technologies, Inc. 6.85 6.73 to 6.88
Hurco Companies, Inc. 16.40 16.40 to 16.84
Hutchison China MediTech Limited 14.32 14.19 to 14.40
i3 Verticals, Inc. 23.57 23.49 to 24.43
IBEX Holdings Limited 35.08 34.97 to 35.65
Icahn Enterprises L.P. 8.00 7.80 to 8.04
ICF International, Inc. 78.98 77.84 to 79.23
Ichor Holdings 16.70 16.24 to 16.95
Iconix Brand Group, Inc. 0.85 0.82 to 1.00
Ideal Power Inc. 3.93 3.74 to 4.06
Identiv, Inc. 3.42 3.35 to 3.51
ImmuCell Corporation 4.80 4.72 to 5.36
Impinj, Inc. 172.81 164.25 to 173.31
InflaRx N.V. 1.19 1.15 to 1.22
Information Services Group, Inc. 5.35 5.27 to 5.38
INmune Bio Inc. 1.65 1.52 to 1.71
Innodata Inc. 57.37 56.01 to 58.20
Inogen, Inc 7.12 6.92 to 7.16
Inovio Pharmaceuticals, Inc. 1.96 1.82 to 1.99
Inseego Corp. 10.59 10.56 to 10.84
Insight Enterprises, Inc. 86.77 85.17 to 87.32
Integrated Media Technology Limited 0.68 0.67 to 0.70
Intel Corporation 36.77 35.95 to 37.24
Intellia Therapeutics, Inc. 8.53 8.40 to 8.68
Inter Parfums, Inc. 80.92 80.07 to 81.63
InterDigital, Inc. 359.89 355.12 to 365.61
Intuit Inc. 629.13 619.82 to 651.88
Invesco DWA Consumer Staples Momentum ETF 101.17 99.94 to 101.39
Invesco DWA Developed Markets Momentum ETF 47.78 47.37 to 47.95
Invesco DWA Emerging Markets Momentum ETF 23.98 23.69 to 24.11
Invesco DWA Energy Momentum ETF 46.45 46.05 to 46.73
Invesco DWA Industrials Momentum ETF 170.80 169.40 to 172.01
Invesco DWA Momentum ETF 116.21 115.48 to 116.75
Invesco DWA Technology Momentum ETF 77.46 75.96 to 78.13
Invesco DWA Utilities Momentum ETF 45.70 45.50 to 45.72
Invesco Golden Dragon China ETF 29.86 29.66 to 30.03
Invesco Nasdaq Internet ETF 53.61 53.59 to 53.84
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.59 13.43 to 13.59
Invesco QQQ Trust, Series 1 614.31 610.02 to 616.19
Invesco S&P SmallCap Information Technology ETF 56.58 56.27 to 57.20
Invesco S&P SmallCap Utilities & Communication Services ETF 58.31 58.31 to 58.31
Invesco Variable Rate Investment Grade ETF 25.08 25.07 to 25.08
IPG Photonics Corporation 78.51 76.58 to 79.57
IRIDEX Corporation 0.95 0.93 to 0.97
Iridium Communications Inc 16.45 16.35 to 16.55
iRobot Corporation 1.64 1.52 to 1.68
iShares 1-3 Year International Treasury Bond ETF 75.20 75.04 to 75.29
iShares Asia 50 ETF 95.09 94.71 to 95.49
iShares Commodities Select Strategy ETF 26.65 26.38 to 26.67
iShares Core MSCI Total International Stock ETF 83.89 83.35 to 84.02
iShares ESG MSCI EAFE ETF 94.20 93.54 to 94.34
iShares ESG MSCI EM ETF 44.06 43.82 to 44.12
iShares Exponential Technologies ETF 73.74 73.43 to 73.89
iShares International Treasury Bond ETF 42.13 41.87 to 42.20
iShares MSCI ACWI ex US Index Fund 66.25 65.83 to 66.36
iShares MSCI All Country Asia ex Japan Index Fund 92.38 91.99 to 92.58
iShares MSCI China ETF 61.91 61.35 to 62.36
iShares MSCI Emerging Markets Asia ETF 92.89 92.38 to 93.18
iShares MSCI Emerging Markets ex China ETF 71.14 70.61 to 71.21
iShares MSCI Europe Small-Cap ETF 66.16 65.69 to 66.21
iShares MSCI Global Impact ETF 85.19 84.48 to 85.22
iShares MSCI New Zealand ETF 45.47 45.29 to 45.50
iShares MSCI Qatar ETF 18.89 18.80 to 18.92
iShares MSCI UAE ETF 18.53 18.53 to 18.59
iShares PHLX SOX Semiconductor Sector Index Fund 291.39 283.67 to 294.08
iShares Preferred and Income Securities ETF 30.92 30.77 to 30.95
iShares S&P Global Clean Energy Index Fund 16.80 16.50 to 16.85
iShares S&P Global Timber & Forestry Index Fund 69.88 69.80 to 69.99
Iterum Therapeutics plc 0.47 0.44 to 0.48
Itron, Inc. 98.56 96.82 to 99.27
IZEA Worldwide, Inc. 4.96 4.96 to 5.09
Jaguar Health, Inc. 1.28 1.24 to 1.35
JAKKS Pacific, Inc. 16.86 16.20 to 16.94
JD.com, Inc. 29.43 29.01 to 29.73
Jerash Holdings (US), Inc. 3.10 3.06 to 3.20
Kamada Ltd. 6.80 6.76 to 6.83
Kandi Technologies Group, Inc. 0.94 0.93 to 0.99
Karyopharm Therapeutics Inc. 5.55 5.37 to 5.66
Kelly Services, Inc. 8.62 8.44 to 8.66
Kewaunee Scientific Corporation 38.35 38.28 to 39.61
Key Tronic Corporation 2.72 2.60 to 2.73
Kinsale Capital Group, Inc. 381.26 377.20 to 388.49
KLA-Tencor Corporation 1159.01 1144.87 to 1180.25
KLX Energy Services Holdings, Inc. 1.60 1.58 to 1.65
Kopin Corporation 2.37 2.32 to 2.42
Kornit Digital Ltd. 13.10 12.85 to 13.45
Kratos Defense & Security Solutions, Inc. 75.80 75.31 to 77.17
Lakeland Industries, Inc. 15.12 14.70 to 15.20
Lam Research Corporation 155.15 152.50 to 156.97
Lands' End, Inc. 15.95 15.56 to 16.05
Legacy Housing Corporation 20.25 19.30 to 20.51
LeMaitre Vascular, Inc. 83.37 81.81 to 84.55
LexinFintech Holdings Ltd. 3.31 3.25 to 3.53
Liberty Broadband Corporation 46.06 45.85 to 46.68
Liberty Broadband Corporation 46.21 45.95 to 46.42
Liberty Media Corporation 87.04 85.96 to 87.71
Liberty Media Corporation 95.64 94.46 to 96.14
Lifevantage Corporation 6.76 6.50 to 6.78
Lightbridge Corporation 15.17 14.95 to 15.50
LightPath Technologies, Inc. 6.92 6.80 to 7.06
Limbach Holdings, Inc. 71.28 66.84 to 71.55
Limoneira Co 13.65 13.31 to 13.74
Lindblad Expeditions Holdings Inc. 11.87 11.77 to 12.19
Live Ventures Incorporated 9.22 9.19 to 9.93
LivePerson, Inc. 4.94 4.68 to 5.07
LKQ Corporation 29.58 29.55 to 29.85
LM Funding America, Inc. 0.96 0.88 to 0.98
Logitech International S.A. 110.56 110.35 to 112.77
Loop Industries, Inc. 1.10 1.10 to 1.14
LPL Financial Holdings Inc. 353.71 350.21 to 356.01
LSI Industries Inc. 18.30 17.99 to 18.40
MacroGenics, Inc. 1.48 1.42 to 1.50
MakeMyTrip Limited 70.31 70.24 to 73.82
Mammoth Energy Services, Inc. 1.80 1.79 to 1.83
Manhattan Associates, Inc. 176.05 175.96 to 179.02
Manhattan Bridge Capital, Inc 4.69 4.65 to 4.76
Marathon Patent Group, Inc. 11.11 10.90 to 11.52
Marine Petroleum Trust 4.20 4.20 to 4.26
MarketAxess Holdings, Inc. 164.20 163.66 to 165.86
Marvell Technology Group Ltd. 87.71 83.63 to 89.31
Masimo Corporation 143.96 143.65 to 147.15
MasterCraft Boat Holdings, Inc. 18.73 18.47 to 18.94
Matrix Service Company 11.62 11.28 to 11.79
MediWound Ltd. 17.99 17.94 to 18.40
MeiraGTx Holdings plc 8.20 7.45 to 8.26
MercadoLibre, Inc. 2032.70 2026.00 to 2084.68
Mercer International Inc. 1.79 1.75 to 1.84
Mercury Systems Inc 69.62 69.05 to 70.40
Mereo BioPharma Group plc 1.84 1.77 to 1.87
Mesa Air Group, Inc. 1.40 1.35 to 1.49
Methanex Corporation 34.70 34.67 to 35.47
MGE Energy Inc. 82.71 81.64 to 83.79
MGP Ingredients, Inc. 22.88 22.46 to 23.04
Microchip Technology Incorporated 52.57 51.55 to 53.36
Micron Technology, Inc. 230.24 224.80 to 233.83
Microsoft Corporation 485.49 477.59 to 488.31
MicroStrategy Incorporated 175.67 167.00 to 180.63
Microvision, Inc. 0.95 0.91 to 0.98
Middlesex Water Company 51.17 50.17 to 51.68
Minerva Neurosciences, Inc 3.78 3.76 to 3.94
Mitcham Industries, Inc. 8.88 8.68 to 9.09
Mitek Systems, Inc. 8.82 8.80 to 9.03
Moderna, Inc. 25.01 24.38 to 25.32
Mogo Finance Technology Inc. 1.27 1.21 to 1.30
Moleculin Biotech, Inc. 0.28 0.26 to 0.43
Mondelez International, Inc. 57.21 56.37 to 57.42
MongoDB, Inc. 326.27 325.00 to 331.80
Monolithic Power Systems, Inc. 924.95 914.34 to 931.78
Monroe Capital Corporation 6.35 6.25 to 6.40
Motorcar Parts of America, Inc. 13.12 12.95 to 13.51
My Size, Inc. 0.90 0.89 to 0.93
MYR Group, Inc. 221.65 216.38 to 225.99
NanoVibronix, Inc. 4.20 3.83 to 4.77
NAPCO Security Technologies, Inc. 40.76 40.08 to 40.90
Nathan's Famous, Inc. 91.73 91.44 to 93.30
Natural Health Trends Corp. 2.79 2.78 to 2.97
NCS Multistage Holdings, Inc. 37.44 36.27 to 37.79
Neogen Corporation 6.04 5.85 to 6.09
Neonode Inc. 2.26 2.10 to 2.30
NetApp, Inc. 109.28 106.52 to 120.62
NetEase, Inc. 137.59 136.66 to 139.28
Netflix, Inc. 106.11 104.50 to 106.95
NETGEAR, Inc. 25.97 25.28 to 26.32
NetScout Systems, Inc. 26.73 26.66 to 27.12
NetSol Technologies Inc. 3.01 2.99 to 3.08
Neuronetics, Inc. 1.39 1.33 to 1.41
Neurotrope, Inc. 3.54 3.50 to 3.70
New Fortress Energy LLC 1.22 1.06 to 1.22
Newell Brands Inc. 3.58 3.42 to 3.64
News Corporation 29.32 28.99 to 29.38
News Corporation 25.58 25.29 to 25.61
Newtek Business Services Corp. 25.37 25.37 to 25.37
NextDecade Corporation 6.00 5.84 to 6.04
NICE Ltd 105.23 103.15 to 106.00
Niu Technologies 3.62 3.58 to 3.71
NN, Inc. 1.25 1.22 to 1.37
Nortech Systems Incorporated 6.81 6.81 to 7.04
Northern Technologies International Corporation 7.47 7.47 to 7.57
Norwegian Cruise Line Holdings Ltd. 18.32 18.26 to 18.70
Nova Measuring Instruments Ltd. 307.67 301.13 to 311.90
Novanta Inc. 112.95 111.16 to 113.60
Novavax, Inc. 6.95 6.72 to 6.98
Nutanix, Inc. 48.29 47.39 to 52.90
NVE Corporation 62.67 61.54 to 63.89
NVIDIA Corporation 180.18 174.51 to 182.91
NXP Semiconductors N.V. 193.76 191.24 to 195.72
Odyssey Marine Exploration, Inc. 1.92 1.75 to 1.94
OFS Capital Corporation 4.90 4.66 to 4.98
Okta, Inc. 80.56 80.16 to 81.60
Old Dominion Freight Line, Inc. 134.91 133.44 to 136.14
Omega Flex, Inc. 27.18 26.48 to 27.44
Oncolytics Biotech Inc. 1.04 1.02 to 1.05
OneSpan Inc. 12.19 12.04 to 12.28
Open Text Corporation 33.75 33.66 to 33.98
Opera Limited 13.38 13.35 to 13.62
OptimizeRx Corporation 15.38 15.11 to 15.59
OraSure Technologies, Inc. 2.38 2.34 to 2.46
Origin Agritech Limited 1.42 1.29 to 1.46
Otter Tail Corporation 82.11 80.71 to 82.78
Oxbridge Re Holdings Limited 0.25 0.25 to 0.25
Oxford Lane Capital Corp. 14.81 14.22 to 14.84
Oxford Lane Capital Corp. 23.36 23.36 to 23.38
Oxford Square Capital Corp. 1.84 1.82 to 1.86
Papa John's International, Inc. 41.86 40.71 to 42.68
Pathfinder Bancorp, Inc. 14.25 13.75 to 14.25
Patterson-UTI Energy, Inc. 5.68 5.67 to 5.81
PAVmed Inc. 0.37 0.32 to 0.37
Paychex, Inc. 111.41 111.02 to 112.03
PayPal Holdings, Inc. 61.83 61.17 to 62.16
PC Connection, Inc. 58.31 57.98 to 58.91
Pegasystems Inc. 54.32 53.74 to 54.82
Penn National Gaming, Inc. 14.73 14.56 to 15.18
PennantPark Investment Corporation 6.06 5.99 to 6.08
Perma-Fix Environmental Services, Inc. 12.40 12.17 to 12.47
Perma-Pipe International Holdings, Inc. 25.53 25.05 to 25.90
PetMed Express, Inc. 1.77 1.64 to 1.80
Phio Pharmaceuticals Corp. 1.23 1.20 to 1.29
Phunware, Inc. 2.11 2.00 to 2.13
Pilgrim's Pride Corporation 37.54 37.26 to 37.94
Pinduoduo Inc. 115.76 114.96 to 118.54
Pintec Technology Holdings Limited 0.96 0.95 to 1.00
Pioneer Power Solutions, Inc. 3.68 3.63 to 3.82
Plug Power, Inc. 1.99 1.92 to 2.01
Polar Power, Inc. 2.35 2.30 to 2.45
Pool Corporation 244.27 241.71 to 246.39
Popular, Inc. 25.03 24.80 to 25.52
Powell Industries, Inc. 321.79 313.00 to 326.43
Power Integrations, Inc. 33.73 33.24 to 33.93
Preformed Line Products Company 204.94 202.10 to 209.48
Primoris Services Corporation 126.13 123.93 to 126.77
Priority Technology Holdings, Inc. 5.84 5.65 to 5.93
Professional Diversity Network, Inc. 1.91 1.82 to 1.98
Progress Software Corporation 41.21 41.00 to 41.69
ProLung, Inc. 1.63 1.61 to 1.72
ProPhase Labs, Inc. 0.18 0.16 to 0.20
ProQR Therapeutics N.V. 2.36 2.10 to 2.40
ProShares UltraPro QQQ 53.39 52.26 to 53.86
ProShares UltraShort Nasdaq Biotechnology 9.23 9.18 to 9.38
Prospect Capital Corporation 2.62 2.60 to 2.65
Provident Financial Holdings, Inc. 15.26 15.20 to 15.50
PTC Inc. 173.46 172.85 to 174.38
Pulmatrix, Inc. 4.49 4.44 to 4.80
Pulse Biosciences, Inc 13.79 13.07 to 13.88
Puma Biotechnology Inc 5.05 4.90 to 5.09
Qorvo, Inc. 85.62 84.80 to 86.99
QUALCOMM Incorporated 165.13 163.15 to 166.25
QuickLogic Corporation 6.10 5.97 to 6.20
QuinStreet, Inc. 13.99 13.94 to 14.14
Radcom Ltd. 12.87 12.61 to 12.95
Radware Ltd. 22.73 22.53 to 22.98
Ramaco Resources, Inc. 15.63 15.61 to 16.54
Rambus, Inc. 94.87 92.11 to 96.25
Rand Capital Corporation 13.86 13.25 to 14.00
RCM Technologies, Inc. 19.68 19.49 to 20.25
Reading International Inc 1.31 1.23 to 1.32
Reality Shares Nasdaq NextGen Economy ETF 25.50 24.00 to 26.85
Recon Technology, Ltd. 1.25 1.17 to 1.44
Red Robin Gourmet Burgers, Inc. 4.40 4.17 to 4.49
Red Violet, Inc. 54.57 53.69 to 55.50
Redhill Biopharma Ltd. 1.09 1.08 to 1.11
RF Industries, Ltd. 6.23 5.97 to 6.35
Ribbon Communications Inc. 2.84 2.79 to 2.86
Richardson Electronics, Ltd. 10.50 10.18 to 10.62
Rimini Street, Inc. 3.83 3.76 to 3.86
Riot Blockchain, Inc 14.98 14.23 to 15.24
Rocket Pharmaceuticals, Inc. 3.30 3.05 to 3.30
Rockwell Medical, Inc. 0.96 0.89 to 0.96
Roku, Inc. 95.58 94.95 to 97.64
Sabre Corporation 1.60 1.58 to 1.64
Saga Communications, Inc. 11.72 11.70 to 12.00
Sangamo Therapeutics, Inc. 0.46 0.41 to 0.46
Sanmina Corporation 155.59 155.42 to 160.25
Sanofi 50.03 49.50 to 50.09
SBA Communications Corporation 194.79 192.51 to 195.95
SCWorx Corp. 0.26 0.24 to 0.27
SEI Investments Company 80.83 80.19 to 81.55
SELLAS Life Sciences Group, Inc. 1.45 1.42 to 1.50
SemiLEDS Corporation 2.41 2.17 to 2.41
SenesTech, Inc. 2.81 2.69 to 2.87
Senmiao Technology Limited 1.37 1.18 to 1.41
Seres Therapeutics, Inc. 16.87 16.51 to 17.27
Shenandoah Telecommunications Co 10.99 10.97 to 11.24
Shoe Carnival, Inc. 16.75 16.32 to 16.90
ShotSpotter, Inc. 6.20 6.16 to 6.34
Sify Technologies Limited 10.89 10.86 to 11.26
SIGA Technologies Inc. 6.04 5.90 to 6.05
Silicom Ltd 15.52 14.98 to 15.76
Silicon Laboratories, Inc. 126.12 123.21 to 126.68
Silicon Motion Technology Corporation 87.58 85.57 to 88.80
Silvercrest Asset Management Group Inc. 13.74 13.43 to 13.76
Sirius XM Holdings Inc. 20.90 20.90 to 21.28
Skyworks Solutions, Inc. 65.32 63.50 to 66.36
SLM Corporation 75.00 74.62 to 75.15
Smith Micro Software, Inc. 0.60 0.58 to 0.63
SolarEdge Technologies, Inc. 35.47 34.26 to 36.08
Soleno Therapeutics, Inc. 49.55 49.40 to 51.60
Sonoma Pharmaceuticals, Inc. 3.24 3.15 to 3.35
Sound Financial Bancorp, Inc. 44.23 44.17 to 44.52
SPAR Group, Inc. 0.88 0.87 to 0.90
Spero Therapeutics, Inc. 2.33 2.28 to 2.38
Sphere 3D Corp. 0.51 0.47 to 0.52
Spok Holdings, Inc. 13.30 13.00 to 13.32
Sportsman's Warehouse Holdings, Inc. 2.13 2.08 to 2.23
Sprouts Farmers Market, Inc. 83.29 80.99 to 84.42
SPS Commerce, Inc. 82.31 82.17 to 83.71
STAAR Surgical Company 26.03 26.01 to 26.53
StealthGas, Inc. 6.77 6.69 to 6.89
Sterling Construction Company Inc 339.75 333.86 to 344.99
Stitch Fix, Inc. 4.23 4.12 to 4.24
StoneCo Ltd. 15.93 15.51 to 16.02
Strata Skin Sciences, Inc. 1.36 1.36 to 1.39
Stratasys, Ltd. 8.64 8.51 to 8.74
Strategic Education, Inc. 77.80 76.89 to 78.79
Summit Therapeutics plc 17.82 17.45 to 18.00
SunOpta, Inc. 3.59 3.35 to 3.59
Sunrun Inc. 19.22 18.35 to 19.55
SuperCom, Ltd. 9.34 8.51 to 9.34
Supernus Pharmaceuticals, Inc. 46.26 45.72 to 47.00
Surgery Partners, Inc. 17.06 16.79 to 17.15
Sutro Biopharma, Inc. 0.89 0.83 to 0.91
Synchronoss Technologies, Inc. 4.89 4.70 to 4.99
Synopsys, Inc. 409.59 401.27 to 411.64
Synthesis Energy Systems, Inc. 1.87 1.84 to 1.92
Taitron Components Incorporated 1.19 1.15 to 1.21
Take-Two Interactive Software, Inc. 243.63 241.86 to 245.54
Tandy Leather Factory, Inc. 2.69 2.66 to 2.81
Tantech Holdings Ltd. 1.05 1.02 to 1.09
TAT Technologies Ltd. 38.24 36.65 to 39.42
TDH Holdings, Inc. 1.00 0.96 to 1.00
TechTarget, Inc. 5.13 5.00 to 5.20
Tecnoglass Inc. 49.08 47.84 to 49.68
Tenable Holdings, Inc. 26.27 26.09 to 26.44
Tesla, Inc. 426.50 416.89 to 426.94
The Bancorp, Inc. 64.17 64.14 to 65.64
The Carlyle Group L.P. 53.50 52.60 to 54.01
The Descartes Systems Group Inc. 82.24 81.69 to 82.62
The Hain Celestial Group, Inc. 1.06 1.06 to 1.15
The Intergroup Corporation 31.02 30.52 to 31.80
The Middleby Corporation 117.68 116.09 to 119.05
The RMR Group Inc. 15.40 14.88 to 15.46
The Trade Desk, Inc. 39.12 38.75 to 39.54
The Ultimate Software Group, Inc. 17.55 17.01 to 17.76
The9 Limited 7.15 7.01 to 8.22
Tilray, Inc. 1.04 0.98 to 1.06
T-Mobile US, Inc. 206.73 205.33 to 207.40
Tonix Pharmaceuticals Holding Corp. 15.07 14.01 to 15.46
TORM plc 21.13 21.13 to 21.46
Tractor Supply Company 54.63 54.20 to 55.03
Transcat, Inc. 56.22 53.72 to 56.91
Travelzoo 7.07 6.95 to 7.20
TripAdvisor, Inc. 14.84 14.77 to 15.11
trivago N.V. 2.92 2.80 to 2.93
TrueCar, Inc. 2.12 2.12 to 2.18
Trupanion, Inc. 35.08 35.03 to 35.79
TuanChe Limited 17.40 16.26 to 17.40
Tuniu Corporation 0.74 0.71 to 0.77
Twenty-First Century Fox, Inc. 58.12 57.85 to 58.72
Twin Disc, Incorporated 15.53 14.67 to 15.70
U.S. Auto Parts Network, Inc. 0.52 0.51 to 0.54
U.S. Energy Corp. 1.01 0.98 to 1.06
Ultra Clean Holdings, Inc. 25.14 24.88 to 25.73
Ultralife Corporation 5.80 5.80 to 6.03
uniQure N.V. 27.63 27.28 to 28.50
United Natural Foods, Inc. 37.63 37.17 to 38.12
United-Guardian, Inc. 5.68 5.68 to 5.94
Universal Display Corporation 118.21 117.05 to 119.46
Upland Software, Inc. 1.81 1.81 to 1.92
Urban One, Inc. 1.20 1.17 to 1.24
Utah Medical Products, Inc. 55.67 54.76 to 55.88
Uxin Limited 2.82 2.58 to 2.85
Vanguard Russell 1000 Growth ETF 122.11 121.50 to 122.52
Vanguard Total International Stock ETF 74.61 74.12 to 74.74
Varex Imaging Corporation 11.57 11.17 to 11.65
Varonis Systems, Inc. 32.35 32.15 to 32.84
Veritone, Inc. 4.30 4.11 to 4.35
Verra Mobility Corporation 21.84 21.51 to 21.94
Veru Inc. 2.44 2.35 to 2.53
Viacom Inc. 34.28 33.64 to 37.36
ViaSat, Inc. 34.87 32.93 to 35.90
Vicor Corporation 89.54 88.50 to 90.91
Viking Therapeutics, Inc. 36.27 35.42 to 36.58
Viomi Technology Co., Ltd 2.59 2.56 to 2.77
Viper Energy Partners LP 36.05 36.00 to 36.64
VirTra, Inc. 4.90 4.84 to 4.99
Virtus Investment Partners, Inc. 160.25 156.59 to 161.15
Visteon Corporation 103.10 101.80 to 104.07
Visterra, Inc. 48.53 47.95 to 48.87
VivoPower International PLC 2.54 2.45 to 2.64
Voyager Therapeutics, Inc. 4.03 3.91 to 4.05
Vuzix Corporation 2.38 2.30 to 2.51
WD-40 Company 197.03 194.65 to 198.55
Weibo Corporation 9.86 9.82 to 10.13
Wendy's Company (The) 8.54 8.34 to 8.57
Westport Fuel Systems Inc 1.77 1.65 to 1.80
Weyco Group, Inc. 30.31 29.88 to 30.73
Wheeler Real Estate Investment Trust, Inc. 1.42 1.36 to 1.99
Wheeler Real Estate Investment Trust, Inc. 34.13 34.13 to 34.13
Wheeler Real Estate Investment Trust, Inc. 3.72 3.72 to 3.72
Willamette Valley Vineyards, Inc. 2.70 2.61 to 2.88
Willis Lease Finance Corporation 120.52 118.06 to 121.61
WisdomTree China ex-State-Owned Enterprises Fund 40.59 40.25 to 40.80
WisdomTree Emerging Markets Corporate Bond Fund 66.80 66.68 to 67.30
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.45 22.40 to 22.47
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.43 22.37 to 22.52
Wix.com Ltd. 95.77 92.70 to 96.35
Workday, Inc. 215.34 207.67 to 221.00
XBiotech Inc. 2.28 2.26 to 2.37
Xcel Brands, Inc 0.91 0.91 to 1.00
Xenetic Biosciences, Inc. 2.58 2.48 to 2.68
Xeris Pharmaceuticals, Inc. 7.18 7.01 to 7.24
XOMA Corporation 32.29 31.65 to 32.61
Xperi Corporation 5.74 5.63 to 5.78
XTL Biopharmaceuticals Ltd. 0.80 0.79 to 0.83
Xunlei Limited 7.01 6.78 to 7.07
Zai Lab Limited 19.97 19.69 to 20.15
Zebra Technologies Corporation 250.50 248.21 to 252.32
ZK International Group Co., Ltd 2.18 2.15 to 2.36
Zscaler, Inc. 251.96 251.53 to 274.75
3D Systems Corporation 2.04 1.99 to 2.10
A10 Networks, Inc. 16.98 16.97 to 17.26
Aberdeen Income Credit Strategies Fund 5.38 5.33 to 5.38
Acco Brands Corporation 3.43 3.41 to 3.45
Adams Diversified Equity Fund, Inc. 22.60 22.44 to 22.70
Adams Natural Resources Fund, Inc. 21.28 21.13 to 21.54
Adient plc 19.60 19.23 to 19.84
ADT Inc. 8.16 8.05 to 8.20
Adtalem Global Education Inc. 92.49 90.37 to 93.74
AdvanSix Inc. 15.09 15.06 to 15.33
Advent Claymore Convertible Securities and Income Fund 12.55 12.40 to 12.55
AECOM 105.46 103.97 to 106.40
Aerohive Networks, Inc. 3.20 3.02 to 3.27
Aflac Incorporated 110.55 110.54 to 111.62
Alamo Group, Inc. 160.94 160.59 to 165.87
Albany International Corporation 47.39 46.93 to 48.21
Alexander & Baldwin, Inc. 15.60 15.57 to 15.81
Alexander's, Inc. 212.14 211.13 to 214.07
Alexandria Real Estate Equities, Inc. 53.57 52.27 to 54.17
Alibaba Group Holding Limited 157.54 150.00 to 161.46
Alliance National Municipal Income Fund Inc 10.86 10.86 to 10.90
Alliance World Dollar Government Fund II 10.79 10.74 to 10.79
AllianzGI Convertible & Income Fund 15.28 15.15 to 15.32
AllianzGI Convertible & Income Fund II 13.82 13.71 to 13.88
AllianzGI Equity & Convertible Income Fund 25.36 25.33 to 25.49
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.82 12.82 to 13.00
Altice USA, Inc. 1.79 1.75 to 1.90
Altria Group 58.69 58.40 to 58.90
AMC Entertainment Holdings, Inc. 2.30 2.24 to 2.30
Ameresco, Inc. 34.65 33.39 to 34.72
America Movil, S.A.B. de C.V. 22.90 22.87 to 23.28
American Financial Group, Inc. 137.26 137.20 to 138.56
American Financial Group, Inc. 17.46 17.44 to 17.53
American International Group, Inc. 76.04 75.29 to 76.46
American Realty Investors, Inc. 15.20 15.20 to 15.20
American Tower Corporation (REIT) 181.24 178.50 to 182.30
American Vanguard Corporation 4.48 4.37 to 4.60
American Water Works 129.85 129.83 to 131.69
Americold Realty Trust 10.79 10.49 to 11.05
AMERIPRISE FINANCIAL SERVICES, INC. 453.47 450.78 to 457.41
AMN Healthcare Services Inc 17.22 17.22 to 17.55
Anheuser-Busch Inbev SA 61.85 61.75 to 62.21
Aptiv PLC 76.83 75.64 to 77.42
Aramark 37.30 37.30 to 38.22
Arbor Realty Trust 9.03 8.87 to 9.19
Archrock, Inc. 24.11 24.01 to 24.57
Arcos Dorados Holdings Inc. 7.31 7.20 to 7.32
Ardmore Shipping Corporation 12.32 12.26 to 12.70
Ares Dynamic Credit Allocation Fund, Inc. 13.58 13.53 to 13.64
Arista Networks, Inc. 127.65 125.25 to 129.00
Arlington Asset Investment Corp 14.17 14.15 to 14.48
Arlo Technologies, Inc. 14.36 13.99 to 14.53
Arrow Electronics, Inc. 107.90 106.36 to 108.74
Arthur J. Gallagher & Co. 248.52 247.80 to 252.00
Artisan Partners Asset Management Inc. 41.82 41.60 to 42.55
ASE Technology Holding Co., Ltd. 14.40 14.30 to 14.54
Ashford Hospitality Trust Inc 3.61 3.22 to 3.65
Aspen Aerogels, Inc. 3.14 3.12 to 3.32
AT&T Inc. 22.62 22.46 to 22.63
Atkore International Group Inc. 66.89 65.05 to 67.03
Atmos Energy Corporation 175.74 173.21 to 176.02
Aurora Cannabis Inc. 4.59 4.44 to 4.63
Autohome Inc. 23.47 23.43 to 24.11
Autoliv, Inc. 118.26 117.18 to 119.74
Avery Dennison Corporation 172.22 169.86 to 172.98
Babson Global Short Duration High Yield Fund 15.04 14.93 to 15.07
Badger Meter, Inc. 176.91 176.91 to 182.40
Bausch Health Companies Inc. 6.25 6.24 to 7.10
Baxter International Inc. 18.90 18.53 to 18.98
Belden Inc 113.75 112.28 to 114.98
BHP Group Limited 54.88 53.95 to 54.94
Biglari Holdings Inc. 300.33 289.90 to 304.69
Biglari Holdings Inc. 1503.15 1503.15 to 1539.62
Biohaven Pharmaceutical Holding Company Ltd. 9.51 8.92 to 9.63
BJ's Wholesale Club Holdings, Inc. 90.77 89.69 to 91.51
BlackBerry Limited 4.07 4.00 to 4.12
BlackRock California Municipal Income Trust 10.91 10.91 to 10.96
Blackrock Core Bond Trust 9.67 9.61 to 9.69
Blackrock Corporate High Yield Fund, Inc. 9.41 9.39 to 9.44
BlackRock Credit Allocation Income Trust 10.95 10.89 to 10.96
Blackrock Floating Rate Income Strategies Fund Inc 11.92 11.84 to 11.96
Blackrock Global 11.31 11.25 to 11.37
BLACKROCK INTERNATIONAL, LTD. 5.71 5.67 to 5.73
BlackRock Investment Quality Municipal Trust Inc. (The) 11.11 11.07 to 11.13
BlackRock Long-Term Municipal Advantage Trust 9.43 9.37 to 9.44
Blackrock MuniAssets Fund, Inc. 10.62 10.56 to 10.65
Blackrock Municipal Income Quality Trust 10.89 10.86 to 10.92
BlackRock Municipal Income Trust 9.93 9.90 to 9.96
BlackRock Municipal Income Trust II 10.39 10.38 to 10.44
Blackrock MuniHoldings California Quality Fund, Inc. 10.71 10.70 to 10.75
Blackrock MuniHoldings Fund, Inc. 11.61 11.59 to 11.65
Blackrock MuniHoldings Quality Fund II, Inc. 9.97 9.94 to 9.99
Blackrock MuniVest Fund II, Inc. 10.66 10.62 to 10.68
Blackrock MuniYield Fund, Inc. 10.38 10.37 to 10.40
Blackrock MuniYield Pennsylvania Quality Fund 11.27 11.20 to 11.28
Blackrock MuniYield Quality Fund II, Inc. 9.95 9.91 to 9.98
Blackrock MuniYield Quality Fund III, Inc. 10.93 10.88 to 10.93
Blackrock MuniYield Quality Fund, Inc. 11.37 11.30 to 11.39
BlackRock Science and Technology Trust 40.35 39.67 to 40.53
BlackRock Utility, Infrastructure & Power Opportun 26.34 25.81 to 26.34
BlackRock Virginia Municipal Bond Trust 10.94 10.83 to 11.05
BlackRock, Inc. 1040.06 1030.04 to 1048.32
Blackstone GSO Senior Floating Rate Term Fund 13.63 13.57 to 13.64
Bloom Energy Corporation 101.24 92.00 to 102.65
Boeing Company (The) 186.92 183.03 to 188.18
Booz Allen Hamilton Holding Corporation 83.25 83.20 to 84.35
BorgWarner Inc. 42.96 42.95 to 43.92
Boston Beer Company, Inc. (The) 195.32 189.91 to 196.69
Boston Scientific Corporation 100.96 100.90 to 101.69
Box, Inc. 29.68 29.68 to 30.37
BP p.l.c. 35.92 35.67 to 36.11
Brandywine Realty Trust 3.42 3.38 to 3.46
BrandywineGLOBAL Global Income Opportunities Fund 8.31 8.22 to 8.33
Brasilagro Cia Brasileira De Propriedades Agricolas 3.61 3.53 to 3.64
Brixmor Property Group Inc. 26.13 25.96 to 26.24
Brookfield Asset Management Inc 52.07 51.53 to 52.33
Brookfield Real Assets Income Fund Inc. 13.10 12.97 to 13.10
Brookfield Renewable Partners L.P. 28.24 28.12 to 28.54
Burlington Stores, Inc. 260.65 248.01 to 265.46
BWX Technologies, Inc. 178.18 175.59 to 179.79
CABCO Series 2004-101 Trust 17.44 17.37 to 17.54
Cable One, Inc. 113.02 109.17 to 114.98
CAE Inc 26.45 25.86 to 26.58
CAI International, Inc. 25.09 24.42 to 25.54
California Resources Corporation 46.90 46.47 to 47.64
California Water Service Group Holding 45.50 45.50 to 46.22
Calix, Inc 55.80 55.55 to 56.61
Cameco Corporation 88.84 87.70 to 89.66
Campbell Soup Company 30.23 30.23 to 30.56
Camping World Holdings, Inc. 11.32 11.22 to 11.56
Canadian National Railway Company 94.01 92.46 to 94.32
Cango Inc. 1.46 1.36 to 1.47
Cannae Holdings, Inc. 16.07 15.64 to 16.13
Carlisle Companies Incorporated 316.08 315.05 to 321.11
Carnival Corporation 25.43 25.43 to 26.11
Carnival Corporation 23.47 23.42 to 23.89
Carpenter Technology Corporation 318.97 318.25 to 326.02
Cato Corporation (The) 3.49 3.46 to 3.60
CBIZ, Inc. 49.00 48.15 to 49.17
CBRE Clarion Global Real Estate Income Fund 4.62 4.58 to 4.64
Cedar Fair, L.P. 14.92 14.25 to 15.36
Cementos Pacasmayo S.A.A. 6.62 6.39 to 6.87
Cenovus Energy Inc 17.56 17.39 to 17.63
Central Puerto S.A. 14.87 14.40 to 15.01
CF Industries Holdings, Inc. 78.41 77.63 to 79.06
Chegg, Inc. 0.97 0.90 to 1.01
Chevron Corporation 149.58 148.20 to 150.46
China Telecom Corp Ltd 14.06 13.90 to 14.52
China Yuchai International Limited 35.32 35.00 to 35.99
Choice Hotels International, Inc. 91.41 91.36 to 93.20
Chunghwa Telecom Co., Ltd. 41.91 41.79 to 42.15
Church & Dwight Company, Inc. 84.55 83.57 to 84.86
Churchill Capital Corp 7.32 7.15 to 7.38
Cinemark Holdings Inc 27.50 27.46 to 28.15
City Office REIT, Inc. 6.80 6.80 to 6.87
Clearwater Paper Corporation 18.13 17.70 to 18.37
Clipper Realty Inc. 3.71 3.57 to 3.79
CMS Energy Corporation 22.70 22.66 to 22.80
CMS Energy Corporation 23.39 23.35 to 23.54
CMS Energy Corporation 23.47 23.42 to 23.60
Coca Cola Femsa S.A.B. de C.V. 87.91 86.85 to 88.28
Cohen & Steers Inc 63.77 62.06 to 64.25
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.35 21.18 to 21.35
Cohen & Steers Quality Income Realty Fund Inc 11.94 11.50 to 11.98
Cohen & Steers REIT and Preferred and Income Fund, 20.63 20.41 to 20.73
Cohen & Steers Select Preferred and Income Fund, Inc. 20.45 20.33 to 20.48
Cohen & Steers Total Return Realty Fund, Inc. 11.39 11.29 to 11.41
Colonial High Income Municipal Trust 3.68 3.66 to 3.70
Colonial Investment Grade Municipal Trust 7.94 7.93 to 8.00
Colonial Municipal Income Trust 3.50 3.49 to 3.51
Columbia Seligman Premium Technology Growth Fund, Inc 35.40 35.00 to 35.67
Community Health Systems, Inc. 3.45 3.43 to 3.53
Comp En De Mn Cemig ADS 2.11 2.10 to 2.14
Comp En De Mn Cemig ADS 2.56 2.56 to 2.68
Concord Medical Services Holdings Limited 3.99 3.88 to 3.99
Conduent Incorporated 1.92 1.86 to 1.94
ConocoPhillips 87.09 86.40 to 87.64
Consolidated Edison Inc 100.14 98.85 to 100.29
Cooper-Standard Holdings Inc. 30.92 30.36 to 31.20
Copa Holdings, S.A. 119.83 119.10 to 122.21
Core Laboratories N.V. 14.95 14.89 to 15.27
Corning Incorporated 83.62 82.82 to 84.35
Coty Inc. 3.30 3.23 to 3.33
Cousins Properties Incorporated 25.80 25.47 to 26.00
Crane Co. 182.78 181.88 to 184.32
Credicorp Ltd. 255.87 252.05 to 257.70
CrossAmerica Partners LP 20.39 20.26 to 20.78
Crown Castle International Corporation 90.55 89.26 to 91.00
Crown Holdings, Inc. 96.93 96.81 to 97.99
CubeSmart 37.35 36.65 to 37.58
Curtiss-Wright Corporation 562.96 557.61 to 574.10
Cushing MLP & Infrastructure Total Return Fund 40.64 40.18 to 41.46
CVR Energy Inc. 34.41 34.08 to 34.83
CVR Partners, LP 95.26 94.50 to 96.75
DAQO New Energy Corp. 31.51 30.50 to 31.83
DaVita Inc. 120.10 119.89 to 122.16
Delek US Holdings, Inc. 38.89 38.21 to 39.31
Dell Technologies Inc. 133.20 125.92 to 135.35
Deutsche Bank AG 35.48 35.25 to 35.58
DHT Holdings, Inc. 13.02 12.94 to 13.18
Diageo plc 90.64 90.38 to 90.89
Dick's Sporting Goods Inc 207.41 202.89 to 211.87
Digital Realty Trust, Inc. 158.91 156.71 to 160.05
Dillard's, Inc. 25.88 25.87 to 25.99
Dorian LPG Ltd. 24.58 24.52 to 25.04
DoubleLine Income Solutions Fund 11.37 11.31 to 11.40
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.57 10.53 to 10.60
Dreyfus Strategic Municipal Bond Fund, Inc. 5.91 5.88 to 5.92
Dreyfus Strategic Municipals, Inc. 6.21 6.19 to 6.22
DTE Energy Company 136.78 135.91 to 137.21
DTE Energy Company 21.47 21.35 to 21.57
Ducommun Incorporated 91.19 89.32 to 91.44
Duff & Phelps Utilities Tax-Free Income, Inc. 11.29 11.29 to 11.30
Duke Energy Corporation 123.43 121.95 to 123.60
DXC Technology Company 13.11 12.98 to 13.22
e.l.f. Beauty, Inc. 75.23 71.40 to 75.73
Eagle Point Credit Company Inc. 24.81 24.81 to 24.84
Eaton Corporation, PLC 341.69 337.18 to 344.60
Eaton Vance Enhance Equity Income Fund 19.79 19.70 to 19.92
Eaton Vance Enhanced Equity Income Fund II 22.71 22.50 to 22.75
Eaton Vance Floating Rate Income Trust 11.34 11.29 to 11.37
Eaton Vance Municipal Income Trust 16.69 16.57 to 16.86
Eaton Vance Municipal Income Trust 10.91 10.90 to 11.00
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.84 8.78 to 8.87
Eaton Vance Senior Floating-Rate Fund 11.14 11.09 to 11.15
Eaton Vance Senior Income Trust 5.37 5.33 to 5.38
Eaton Vance Tax Advantaged Dividend Income Fund 24.32 23.84 to 24.33
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.20 9.07 to 9.20
Ecopetrol S.A. 9.87 9.70 to 9.91
Elastic N.V. 69.94 68.91 to 70.98
Element Solutions Inc. 25.91 25.90 to 26.37
Embotelladora Andina S.A. 21.14 21.14 to 22.30
Embotelladora Andina S.A. 26.66 26.39 to 27.18
EMCOR Group, Inc. 610.72 609.45 to 617.99
Emerald Expositions Events, Inc. 3.54 3.49 to 3.62
Emerson Electric Company 131.44 130.82 to 132.38
Empire State Realty Trust, Inc. 7.00 6.91 to 7.02
Endava plc 6.34 6.24 to 6.41
Enel Chile S.A. 3.80 3.78 to 3.84
Energizer Holdings, Inc. 18.10 17.50 to 18.44
Energizer Holdings, Inc. 17.83 17.56 to 18.08
Energy Transfer L.P. 16.44 16.26 to 16.50
ENI S.p.A. 37.11 36.76 to 37.26
Entergy Louisiana, Inc. 21.08 20.97 to 21.11
Entergy Mississippi, LLC 21.21 21.09 to 21.21
Entergy New Orleans, LLC 21.42 21.00 to 21.50
Entergy New Orleans, LLC 22.78 22.70 to 22.88
EOG Resources, Inc. 106.20 105.46 to 106.93
Equinor ASA 22.55 22.45 to 22.66
Equus Total Return, Inc. 1.89 1.80 to 1.89
ESCO Technologies Inc. 212.93 212.81 to 222.17
European Equity Fund, Inc. (The) 10.57 10.37 to 10.61
Eventbrite, Inc. 2.46 2.45 to 2.50
Eversource Energy 66.70 65.97 to 66.78
Evolent Health, Inc 4.20 4.18 to 4.40
Extra Space Storage Inc 133.29 132.24 to 134.10
Exxon Mobil Corporation 114.77 114.31 to 115.74
Farmland Partners Inc. 9.77 9.61 to 9.84
Federal Signal Corporation 112.79 111.31 to 114.57
Federated Premier Municipal Income Fund 11.10 11.08 to 11.13
Ferrari N.V. 382.80 381.89 to 387.00
First Trust Intermediate Duration Preferred & Income Fund 18.71 18.61 to 18.74
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 21.30 21.27 to 21.40
Flaherty & Crumrine Preferred Income Fund Incorporated 11.75 11.63 to 11.80
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.50 9.47 to 9.57
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.58 16.51 to 16.60
Flaherty & Crumrine Total Return Fund Inc 17.38 17.29 to 17.39
Flotek Industries, Inc. 14.03 13.81 to 14.19
Flowers Foods, Inc. 10.84 10.59 to 10.87
Fluor Corporation 42.41 41.88 to 42.94
Fly Leasing Limited 17.45 17.01 to 18.28
FMC Corporation 13.95 13.36 to 14.13
Fomento Economico Mexicano S.A.B. de C.V. 94.15 93.74 to 95.32
Franklin Covey Company 15.62 14.52 to 16.00
Franklin Universal Trust 8.01 7.92 to 8.04
Fresenius Medical Care Corporation 23.82 23.82 to 23.99
Frontline Ltd. 23.53 23.28 to 24.28
FTI Consulting, Inc. 163.95 163.95 to 166.63
FutureFuel Corp. 3.26 3.20 to 3.31
Gabelli Convertible and Income Securities Fund, Inc. (The) 4.19 4.15 to 4.20
Gabelli Utility Trust (The) 6.01 6.00 to 6.05
Gamestop Corporation 21.64 21.11 to 21.83
Garrett Motion Inc. 16.63 16.49 to 16.74
Gartner, Inc. 231.25 230.88 to 236.04
Generac Holdlings Inc. 148.82 148.13 to 150.60
General American Investors, Inc. 58.02 57.52 to 58.62
General Dynamics Corporation 340.04 338.79 to 342.30
General Electric Company 296.62 292.65 to 298.61
Genesis Energy, L.P. 15.41 15.28 to 16.03
Genie Energy Ltd. 14.33 14.18 to 14.40
GigCapital, Inc. 10.49 10.48 to 10.50
Gildan Activewear, Inc. 57.34 56.63 to 57.88
Global Partners LP 43.63 42.88 to 44.79
Global Payments Inc. 74.97 73.77 to 75.38
GoDaddy Inc. 127.05 125.49 to 127.65
Graham Corporation 57.26 56.35 to 58.00
Granite Real Estate Inc. 53.93 53.93 to 54.80
Graphic Packaging Holding Company 16.13 16.03 to 16.22
Gray Television, Inc. 7.89 7.89 to 8.05
GreenTree Hospitality Group Ltd. 1.86 1.81 to 1.90
Grupo Aeroportuario del Sureste, S.A. de C.V. 300.97 296.04 to 301.31
Grupo Aval Acciones y Valores S.A. 4.16 4.07 to 4.26
Grupo Supervielle S.A. 10.96 9.78 to 11.10
Grupo Televisa S.A. 2.71 2.70 to 2.76
Guggenheim Strategic Opportunities Fund 12.41 12.36 to 12.50
Guggenheim Taxable Municipal Managed Duration Trst 15.27 15.19 to 15.28
Guidewire Software, Inc. 213.58 211.62 to 215.94
H&R Block, Inc. 41.72 41.40 to 42.19
Halliburton Company 25.79 25.59 to 26.12
Harley-Davidson, Inc. 24.40 24.01 to 24.70
HCI Group, Inc. 176.50 174.80 to 179.62
HDFC Bank Limited 36.63 36.43 to 36.77
Heico Corporation 315.26 313.58 to 317.92
Heico Corporation 245.58 245.30 to 249.30
Hercules Capital, Inc. 25.30 25.30 to 25.30
Hertz Global Holdings, Inc 5.13 5.11 to 5.31
Hess Midstream Partners LP 33.13 32.75 to 33.32
Hewlett Packard Enterprise Company 21.53 21.10 to 21.94
HFF, Inc. 21.17 21.13 to 21.18
High Income Securities Fund 6.20 6.15 to 6.24
Highland Floating Rate Opportunities Fund 6.15 6.03 to 6.30
Highland Global Allocation Fund 9.85 9.49 to 9.88
Highwoods Properties, Inc. 27.88 27.60 to 28.16
Home Depot, Inc. (The) 355.47 349.00 to 357.33
Honeywell International Inc. 190.02 189.95 to 192.29
Houlihan Lokey, Inc. 175.17 175.13 to 178.75
HP Inc. 23.98 22.87 to 24.58
HSBC Holdings plc 70.58 70.35 to 70.80
Hubbell Inc 428.47 428.32 to 433.46
HubSpot, Inc. 361.81 360.66 to 369.15
Hudson Pacific Properties, Inc. 1.96 1.87 to 1.97
Humana Inc. 245.99 235.56 to 246.17
Hyster-Yale Materials Handling, Inc. 28.66 28.44 to 29.50
IDT Corporation 50.19 49.36 to 50.44
India Fund, Inc. (The) 14.39 14.23 to 14.41
Ingredion Incorporated 107.58 106.70 to 108.30
Innovative Industrial Properties, Inc. 49.51 49.00 to 50.39
Insperity, Inc. 35.45 35.13 to 35.96
International Business Machines Corporation 303.25 301.64 to 306.60
Interpublic Group of Companies, Inc. (The) 24.57 24.47 to 25.32
Intrepid Potash, Inc 24.98 24.70 to 25.14
Invesco California Value Municipal Income Trust 10.77 10.71 to 10.80
Invesco High Income Trust II 11.14 11.07 to 11.19
Invesco Municipal Opportunity Trust 9.60 9.52 to 9.60
Invesco Municipal Trust 9.55 9.53 to 9.58
Invesco Pennsylvania Value Municipal Income Trust 10.48 10.41 to 10.49
Invesco Quality Municipal Income Trust 9.98 9.92 to 10.00
Invesco Trust for Investment Grade Municipals 10.13 10.08 to 10.15
Invesco Value Municipal Income Trust 12.47 12.36 to 12.47
Invitation Homes Inc. 27.93 27.79 to 28.29
Iron Mountain Incorporated 86.18 85.25 to 86.93
IRSA Inversiones Y Representaciones S.A. 15.10 14.19 to 15.25
Israel Chemicals Shs 5.51 5.47 to 5.53
ITT Inc. 184.30 183.23 to 185.77
J P Morgan Chase & Co 307.69 302.61 to 308.53
J.M. Smucker Company (The) 103.18 100.70 to 103.94
Jabil Inc. 207.23 203.49 to 209.92
Janus Henderson Group plc 43.36 42.77 to 43.86
JBG SMITH Properties 18.41 18.21 to 18.69
JELD-WEN Holding, Inc. 2.68 2.55 to 2.72
JinkoSolar Holding Company Limited 25.71 25.20 to 25.85
John Hancock Pfd Income Fund II 16.37 16.23 to 16.41
John Hancock Preferred Income Fund 16.93 16.77 to 16.95
John Hancock Preferred Income Fund III 14.93 14.85 to 14.95
Johnson Controls International plc 116.29 114.55 to 117.18
K12 Inc 63.80 62.88 to 64.33
KAR Auction Services, Inc 25.20 24.96 to 25.25
KB Financial Group Inc 85.17 84.47 to 85.77
KBR, Inc. 40.77 40.67 to 41.37
Kimbell Royalty Partners 12.17 12.05 to 12.35
Kimberly-Clark Corporation 108.28 105.61 to 109.80
Kingsway Financial Services, Inc. 12.94 12.73 to 13.00
KKR Income Opportunities Fund 11.61 11.60 to 11.65
Koninklijke Philips N.V. 28.07 27.82 to 28.21
Korea Fund, Inc. (The) 34.16 33.71 to 34.22
Kosmos Energy Ltd. 1.05 1.04 to 1.17
L Brands, Inc. 56.81 55.06 to 58.18
Lamb Weston Holdings, Inc. 59.61 58.95 to 59.77
Lazard Global Total Return and Income Fund 17.23 17.08 to 17.51
Lee Enterprises, Incorporated 3.95 3.92 to 4.65
Leidos Holdings, Inc. 190.36 190.19 to 192.92
LG Display Co., Ltd. 4.36 4.32 to 4.39
Liberty All-Star Equity Fund 6.11 6.05 to 6.12
Liberty All-Star Growth Fund, Inc. 5.35 5.32 to 5.36
LightInTheBox Holding Co., Ltd. 1.93 1.90 to 1.99
Linde plc 407.90 407.02 to 410.49
Live Nation Entertainment, Inc. 131.05 129.72 to 132.13
LMP Capital and Income Fund Inc. 14.65 14.51 to 14.70
Lockheed Martin Corporation 454.16 452.98 to 457.26
Lsb Industries Inc. 8.85 8.78 to 8.96
Macerich Company (The) 17.24 16.88 to 17.55
Macro Bank Inc. 82.21 76.20 to 83.05
Madison Covered Call & Equity Strategy Fund 5.92 5.88 to 5.96
MagnaChip Semiconductor Corporation 2.65 2.40 to 2.67
Maiden Holdings, Ltd. 14.81 14.81 to 14.92
Maiden Holdings, Ltd. 17.44 17.44 to 17.44
Main Street Capital Corporation 57.69 57.19 to 57.90
MainStay MacKay DefinedTerm Municipal Opportunitie 14.93 14.86 to 14.95
Manchester United Ltd. 15.62 15.31 to 15.80
ManpowerGroup 28.47 27.96 to 28.81
Marathon Petroleum Corporation 191.74 189.75 to 193.50
Mastercard Incorporated 545.09 544.17 to 548.99
MEDIFAST INC 10.97 10.86 to 11.06
Mesabi Trust 31.95 30.10 to 32.51
MetLife, Inc. 76.33 75.91 to 76.68
Mexico Fund, Inc. (The) 19.19 19.15 to 19.30
MFS Charter Income Trust 6.29 6.26 to 6.31
MFS Multimarket Income Trust 4.69 4.65 to 4.69
MFS Municipal Income Trust 5.32 5.31 to 5.49
MOGU Inc. 2.63 2.54 to 2.64
Monmouth Real Estate Investment Corporation 11.64 11.36 to 11.74
Morgan Stanley China A Share Fund Inc. 15.67 15.66 to 15.77
Morgan Stanley India Investment Fund, Inc. 26.74 26.65 to 26.79
Mosaic Company (The) 24.26 24.02 to 24.41
Motorola Solutions, Inc. 369.50 368.73 to 373.42
MSCI Inc 562.74 556.60 to 566.99
MuniVest Fund, Inc. 6.90 6.83 to 6.93
MV Oil Trust 1.08 1.05 to 1.14
National Grid Transco, PLC 75.51 74.53 to 75.54
National Oilwell Varco, Inc. 15.09 15.01 to 15.25
National Presto Industries, Inc. 93.73 93.50 to 95.00
National Steel Company 1.61 1.56 to 1.62
National Storage Affiliates Trust 29.47 29.20 to 29.78
Natural Grocers by Vitamin Cottage, Inc. 27.77 27.69 to 28.53
Natuzzi, S.p.A. 2.41 2.41 to 2.53
Navigant Consulting, Inc. 1.19 1.14 to 1.30
Neenah, Inc. 24.99 23.97 to 25.35
New Germany Fund, Inc. (The) 10.77 10.60 to 10.90
New Oriental Education & Technology Group, Inc. 50.86 50.53 to 51.80
NewMarket Corporation 764.81 761.51 to 775.00
Nine Energy Service, Inc. 0.45 0.42 to 0.46
NIO Inc. 5.46 5.30 to 5.73
Noah Holdings Ltd. 10.37 10.15 to 10.46
Nokia Corporation 6.08 5.99 to 6.13
North American Construction Group Ltd. 14.14 13.96 to 14.18
North European Oil Royality Trust 5.87 5.86 to 6.14
Northrop Grumman Corporation 567.11 567.08 to 582.60
Novo Nordisk A/S 48.69 46.50 to 49.03
NRG Energy, Inc. 168.54 165.60 to 169.91
Nuveen AMT-Free Municipal Value Fund 14.15 14.12 to 14.16
Nuveen AMT-Free Quality Municipal Income Fund 11.51 11.45 to 11.53
Nuveen California AMT-Free Quality Municipal Income Fund 12.79 12.74 to 12.80
Nuveen California Municipal Value Fund, Inc. 9.07 9.07 to 9.15
Nuveen California Quality Municipal Income Fund 11.82 11.73 to 11.82
Nuveen Credit Strategies Income Fund 5.08 5.05 to 5.10
Nuveen Global High Income Fund 12.43 12.40 to 12.52
Nuveen Insured California Select Tax-Free Income Portfolio 13.22 13.18 to 13.27
Nuveen Insured New York Select Tax-Free Income Portfolio 12.13 12.06 to 12.15
Nuveen Massachusetts Municipal Income Fund 11.48 11.47 to 11.53
Nuveen Mortgage Opportunity Term Fund 18.65 18.60 to 18.75
Nuveen Multi-Market Income Fund 6.14 6.11 to 6.18
Nuveen Municipal High Income Opportunity Fund 10.62 10.59 to 10.66
Nuveen Municipal Income Fund, Inc. 10.00 9.94 to 10.00
Nuveen New Jersey Quality Municipal Income Fund 12.69 12.69 to 12.74
Nuveen New York AMT-Free Quality Municipal 10.17 10.15 to 10.18
Nuveen New York Municipal Value Fund, Inc. 8.44 8.36 to 8.53
Nuveen Real Asset Income and Growth Fund 13.64 13.46 to 13.64
Nuveen Real Estate Fund 7.88 7.79 to 7.92
Nuveen Select Maturities Municipal Fund 9.26 9.23 to 9.38
Nuveen Select Tax Free Income Portfolio 14.31 14.23 to 14.44
Nuveen Taxable Municipal Income Fund 16.22 16.10 to 16.33
Nuveen Virginia Quality Municipal Income Fund 11.20 11.17 to 11.25
nVent Electric plc 106.53 105.44 to 107.70
Occidental Petroleum Corporation 41.41 41.33 to 42.01
Oil States International, Inc. 6.18 6.13 to 6.33
Oil-Dri Corporation Of America 54.93 54.85 to 55.64
Omnicom Group Inc. 71.50 71.21 to 73.68
Oracle Corporation 205.00 196.00 to 211.51
Orchid Island Capital, Inc. 7.29 7.22 to 7.30
Owens & Minor, Inc. 2.75 2.72 to 2.80
Pacific Gas & Electric Co. 16.01 15.77 to 16.09
Palo Alto Networks, Inc. 185.35 183.83 to 187.99
PAR Technology Corporation 34.08 33.61 to 34.45
Paycom Software, Inc. 160.82 160.40 to 164.20
PBF Energy Inc. 33.76 33.75 to 35.06
Peabody Energy Corporation 26.98 26.67 to 27.48
Pearson, Plc 13.04 12.96 to 13.07
Pembina Pipeline Corp. 38.08 38.00 to 38.33
Performance Food Group Company 96.13 96.10 to 97.46
Permian Basin Royalty Trust 17.67 17.59 to 18.49
Perrigo Company 13.42 12.94 to 13.46
PGIM Global Short Duration High Yield Fund, Inc. 12.39 12.36 to 12.43
Phillips 66 134.96 133.88 to 136.38
Phoenix New Media Limited 2.09 2.09 to 2.12
PIMCO California Municipal Income Fund 8.79 8.77 to 8.99
Pimco Corporate & Income Opportunity Fund 13.27 13.23 to 13.31
Pimco Corporate & Income Stategy Fund 12.75 12.68 to 12.77
PIMCO Dynamic Income Fund 18.00 17.94 to 18.03
Pimco Global Stocksplus & Income Fund 8.60 8.56 to 8.64
Pimco Municipal Income Fund II 7.75 7.73 to 7.76
PIMCO Strategic Income Fund, Inc. 6.59 6.52 to 6.73
Plantronics, Inc. 13.76 13.56 to 14.05
POSCO 54.96 54.00 to 55.00
Post Holdings, Inc. 102.82 101.34 to 104.53
Prestige Consumer Healthcare Inc. 59.58 58.58 to 59.99
Principal Real Estate Income Fund 10.17 10.08 to 10.18
ProPetro Holding Corp. 9.43 9.29 to 9.58
Prudential Financial, Inc. 24.85 24.65 to 24.88
Prudential Financial, Inc. 24.01 23.90 to 24.11
Public Storage 274.21 271.02 to 275.67
Pure Storage, Inc. 85.79 83.25 to 87.66
Putnam Managed Municipal Income Trust 6.08 6.07 to 6.11
Putnam Master Intermediate Income Trust 3.32 3.32 to 3.39
Quanex Building Products Corporation 12.87 12.33 to 13.13
QVC, Inc. 9.60 9.42 to 9.68
Qwest Corporation 19.36 19.28 to 19.45
Qwest Corporation 19.61 19.47 to 19.70
Ranger Energy Services, Inc. 13.39 13.17 to 13.47
Raymond James Financial, Inc. 155.75 154.54 to 156.81
Rayonier Inc. 21.93 21.82 to 22.22
Ready Capital Corporation 2.54 2.50 to 2.61
Realty Income Corporation 57.15 56.67 to 57.40
Regis Corporation 27.03 26.57 to 27.71
RELX PLC 40.18 40.12 to 40.34
RenaissanceRe Holdings Ltd. 260.93 260.30 to 263.87
Renesola Ltd. 1.75 1.75 to 1.79
Resideo Technologies, Inc. 33.02 31.54 to 33.57
REV Group, Inc. 52.92 52.23 to 53.32
RH 159.36 159.28 to 164.40
Ritchie Bros. Auctioneers Incorporated 97.81 97.28 to 98.51
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.97 7.95 to 8.04
Roper Technologies, Inc. 446.08 443.73 to 448.18
Royce Global Value Trust, Inc. 12.52 12.48 to 12.53
RPM International Inc. 106.95 106.65 to 108.07
SailPoint Technologies Holdings, Inc. 18.36 18.31 to 18.87
Salesforce.com Inc 228.11 226.00 to 234.20
San Juan Basin Royalty Trust 5.56 5.41 to 5.70
SAP SE 240.12 236.00 to 240.94
Sasol Ltd. 6.52 6.41 to 6.54
Schlumberger N.V. 35.67 35.29 to 36.05
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 85.69 85.60 to 86.97
Scorpio Tankers Inc. 57.91 57.32 to 59.56
Scudder Municiple Income Trust 9.10 9.08 to 9.11
Sea Limited 134.27 134.19 to 140.41
SEACOR Marine Holdings Inc. 6.93 6.91 to 7.08
Seadrill Limited 30.32 29.53 to 30.54
Select Energy Services, Inc. 9.98 9.96 to 10.14
Sequans Communications S.A. 5.79 5.50 to 5.89
Seritage Growth Properties 3.77 3.62 to 3.86
Service Corporation International 79.03 78.22 to 79.58
ServiceMaster Global Holdings, Inc. 10.09 9.69 to 10.31
ServiceNow, Inc. 802.72 799.84 to 822.02
Shake Shack, Inc. 88.48 87.18 to 90.34
Shutterstock, Inc. 20.75 20.71 to 21.68
Simpson Manufacturing Company, Inc. 168.19 165.39 to 170.43
SK Telecom Co., Ltd. 20.23 20.20 to 20.35
SL Green Realty Corp 47.26 46.54 to 47.81
SM Energy Company 18.73 18.40 to 19.17
Smith & Nephew SNATS, Inc. 33.41 33.29 to 33.56
Snap Inc. 7.61 7.59 to 7.74
Southern Company (The) 90.23 89.46 to 90.40
Southern Company (The) 22.10 22.07 to 22.22
Southern Copper Corporation 133.03 130.66 to 134.94
Special Opportunities Fund Inc. 15.02 14.91 to 15.08
Spirit Aerosystems Holdings, Inc. 36.13 35.50 to 36.45
Spotify Technology S.A. 592.69 587.96 to 601.02
Sprint Corporation 15.93 15.90 to 16.30
Stantec Inc 96.24 96.22 to 97.22
Stifel Financial Corporation 21.38 21.38 to 21.61
STMicroelectronics N.V. 22.65 22.47 to 22.85
Stone Harbor Emerging Markets Income Fund 4.89 4.86 to 4.91
Stoneridge, Inc. 5.73 5.66 to 5.84
STRATS Trust 24.85 24.64 to 24.94
Studio City International Holdings Limited 3.28 3.28 to 3.50
Sturm, Ruger & Company, Inc. 30.13 29.79 to 30.69
Sun Life Financial Inc. 58.66 58.66 to 59.25
SunCoke Energy, Inc. 6.48 6.48 to 6.60
Sunlands Online Education Group 5.60 5.50 to 5.72
SunTrust Banks, Inc. 10.65 10.20 to 10.94
Suzano Papel e Celulose S.A. 8.96 8.95 to 9.06
Synthetic Fixed-Income Securities, Inc. 24.85 24.70 to 24.85
Taiwan Fund, Inc. (The) 54.40 53.32 to 55.01
Taiwan Semiconductor Manufacturing Company Ltd. 290.00 285.12 to 292.81
TAL Education Group 11.06 10.99 to 11.22
Tallgrass Energy, LP 1.13 1.11 to 1.24
Target Corporation 89.81 85.93 to 90.23
TE Connectivity Ltd. 224.73 222.26 to 226.94
Team, Inc. 14.20 14.14 to 14.82
Teekay Tankers Ltd. 58.11 57.71 to 59.70
TEGNA Inc. 4.55 4.50 to 4.69
TEGNA Inc. 19.53 19.53 to 19.71
Teladoc Health, Inc. 7.45 7.39 to 7.56
Telecom Argentina Stet - France Telecom S.A. 12.02 11.67 to 12.11
Teledyne Technologies Incorporated 497.68 495.27 to 500.57
Telefonica SA 4.27 4.25 to 4.29
TELUS Corporation 12.98 12.91 to 13.07
Templeton Dragon Fund, Inc. 11.06 11.00 to 11.14
Templeton Emerging Markets Fund 16.84 16.67 to 16.84
Templeton Emerging Markets Income Fund, Inc. 6.40 6.32 to 6.40
Tenaris S.A. 39.91 39.64 to 40.00
Tencent Music Entertainment Group 17.99 17.98 to 18.36
Tennant Company 73.77 72.79 to 75.11
Tenneco Inc. 24.20 24.10 to 24.64
Tennessee Valley Authority 24.13 24.01 to 24.16
Terex Corporation 45.77 45.22 to 46.20
Texas Pacific Land Trust 862.91 860.00 to 876.55
The AES Corporation 13.90 13.81 to 14.02
The Charles Schwab Corporation 91.80 90.94 to 92.37
The Rubicon Project, Inc. 0.22 0.20 to 0.25
Thomson Reuters Corp 133.94 132.51 to 134.25
Tidewater Inc. 52.66 50.26 to 53.03
Tilly's, Inc. 1.40 1.15 to 1.45
Toro Company (The) 70.38 69.81 to 71.25
Tortoise Energy Infrastructure Corporation 43.39 42.98 to 43.54
Townsquare Media, Inc. 4.73 4.72 to 4.87
Toyota Motor Corp Ltd Ord 202.44 200.78 to 202.88
TransAlta Corporation 14.06 13.89 to 14.21
Transportadora De Gas Sa Ord B 30.50 29.56 to 30.89
Trex Company, Inc. 34.93 33.65 to 35.43
Trinseo S.A. 0.99 0.93 to 0.99
Turkcell Iletisim Hizmetleri AS 5.63 5.60 to 5.65
Tyler Technologies, Inc. 465.96 465.15 to 473.30
U.S. Physical Therapy, Inc. 73.94 73.30 to 75.28
UBS AG 38.05 37.99 to 38.19
Unifi, Inc. 3.44 3.17 to 3.55
Unilever PLC 60.20 60.01 to 60.28
Unisys Corporation 2.64 2.51 to 2.67
United Microelectronics Corporation 7.33 7.28 to 7.43
United Rentals, Inc. 814.97 806.59 to 819.17
UnitedHealth Group Incorporated 329.59 325.55 to 335.19
Universal Technical Institute Inc 23.12 22.89 to 23.86
Unum Group 23.81 23.63 to 23.82
VAALCO Energy, Inc. 3.44 3.42 to 3.50
Vail Resorts, Inc. 139.19 138.64 to 142.42
Valero Energy Corporation 174.47 174.00 to 176.45
Valhi, Inc. 12.66 12.31 to 12.70
Valvoline Inc. 31.35 31.33 to 31.89
Veeva Systems Inc. 240.87 238.73 to 244.88
VICI Properties Inc. 28.83 28.73 to 29.08
Vince Holding Corp. 2.48 2.31 to 2.52
Virtus Global Multi-Sector Income Fund 7.81 7.74 to 7.82
Visa Inc. 333.82 333.06 to 335.71
Vishay Intertechnology, Inc. 13.48 13.31 to 13.83
Vistra Energy Corp. 176.89 171.60 to 177.75
VOC Energy Trust 2.79 2.71 to 2.79
Vonage Holdings Corp. 7.14 6.85 to 7.27
Voya Asia Pacific High Dividend Equity Income Fund 7.25 7.25 to 7.45
Voya Emerging Markets High Income Dividend Equity Fund 6.15 6.11 to 6.17
Voya Financial, Inc. 70.66 70.33 to 71.17
Voya Infrastructure, Industrials and Materials Fund 11.72 11.67 to 11.79
W&T Offshore, Inc. 1.75 1.75 to 1.82
W.W. Grainger, Inc. 945.10 933.53 to 949.61
Walker & Dunlop, Inc. 65.10 63.65 to 66.00
Walt Disney Company (The) 103.41 102.88 to 104.25
Watsco, Inc. 345.60 339.61 to 350.00
WEC Energy Group, Inc. 112.24 111.49 to 112.40
Wells Fargo & Company 85.56 85.13 to 86.39
Western Asset Bond Fund 11.05 11.00 to 11.10
Western Asset Emerging Markets Debt Fund Inc 10.56 10.45 to 10.57
Western Asset High Income Fund II Inc. 4.18 4.16 to 4.20
Western Asset High Income Opportunity Fund, Inc. 3.78 3.74 to 3.79
Western Asset High Yield Defined Opportunity Fund Inc. 11.14 11.09 to 11.18
Western Asset Intermediate Muni Fund Inc 7.72 7.69 to 7.74
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.47 16.37 to 16.50
Western Asset Investment Grade Income Fund Inc. 12.44 12.34 to 12.46
Western Asset Mortgage Defined Opportunity Fund Inc 11.60 11.57 to 11.70
Western Asset Municipal High Income Fund, Inc. 6.94 6.88 to 6.98
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.82 8.72 to 8.85
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.37 8.28 to 8.38
Western Union Company (The) 8.67 8.61 to 8.80
Westlake Chemical Corporation 64.72 62.78 to 65.22
Weyerhaeuser Company 22.26 22.01 to 22.51
Williams-Sonoma, Inc. 181.12 179.58 to 184.02
Wolverine World Wide, Inc. 16.28 15.98 to 16.55
Woori Bank 54.69 53.86 to 54.90
WPP plc 19.59 19.53 to 20.08
X Financial 7.17 7.12 to 7.60
XAI Octagon Floating Rate & Alternative Income Term Trust 4.61 4.58 to 4.64
Xerox Corporation 2.66 2.63 to 2.75
Xylem Inc. 141.12 140.57 to 142.37
Yelp Inc. 29.04 29.04 to 29.60
Yirendai Ltd. 4.41 4.22 to 4.48
YPF Sociedad Anonima 36.06 35.46 to 36.49
Back to top | Use Dark Theme