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

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3274 stocks found forming MACD UP

Company Close Range
21Vianet Group, Inc. 9.11 8.76 to 9.29
Abeona Therapeutics Inc. 5.31 5.16 to 5.36
AC Immune SA 3.36 3.09 to 3.36
Aceto Corporation 8.82 8.33 to 8.82
Achieve Life Sciences, Inc. 4.97 4.81 to 5.04
ACM Research, Inc. 44.88 40.86 to 44.99
ADTRAN, Inc. 8.68 8.57 to 8.84
Advanced Energy Industries, Inc. 221.99 215.65 to 223.41
Advanced Micro Devices, Inc. 223.47 218.90 to 227.15
Adverum Biotechnologies, Inc. 4.36 4.23 to 4.38
AdvisorShares Vice ETF 39.62 39.16 to 39.79
Aemetis, Inc 1.59 1.42 to 1.59
Agios Pharmaceuticals, Inc. 27.18 26.56 to 27.25
AGNC Investment Corp. 10.93 10.65 to 11.01
Air T, Inc. 19.10 18.78 to 19.10
Airgain, Inc. 4.08 3.94 to 4.12
Alector, Inc. 1.53 1.50 to 1.62
Allegiant Travel Company 88.01 84.46 to 88.15
Alliant Energy Corporation 65.59 64.64 to 66.03
Allot Ltd. 9.66 9.26 to 10.07
Alphabet Inc. 315.32 310.65 to 322.91
Alphabet Inc. 315.15 310.33 to 322.50
Alphatec Holdings, Inc. 20.76 20.29 to 21.20
Alta Mesa Resources, Inc. 203.06 198.00 to 204.30
Amdocs Limited 80.16 79.45 to 81.04
American Airlines Group, Inc. 15.48 15.15 to 15.75
AmeriServ Financial Inc. 3.28 3.12 to 3.34
Amicus Therapeutics, Inc. 14.27 14.23 to 14.27
Amphastar Pharmaceuticals, Inc. 26.46 26.02 to 26.93
Amtech Systems, Inc. 12.95 12.55 to 13.27
Apellis Pharmaceuticals, Inc. 25.86 25.01 to 26.24
Applied Materials, Inc. 268.87 265.10 to 271.23
Applied Optoelectronics, Inc. 39.60 35.76 to 40.10
Aptevo Therapeutics Inc. 9.39 9.15 to 9.76
AquaBounty Technologies, Inc. 0.95 0.91 to 1.01
Aquestive Therapeutics, Inc. 6.45 6.16 to 6.59
Arbutus Biopharma Corporation 4.77 4.65 to 4.98
ArcBest Corporation 77.17 73.72 to 77.38
Arch Capital Group Ltd. 93.86 93.56 to 95.79
Ardelyx, Inc. 6.15 5.81 to 6.40
Array BioPharma Inc. 9.68 9.39 to 9.92
Art's-Way Manufacturing Co., Inc. 2.31 2.30 to 2.41
Ascendis Pharma A/S 213.29 210.76 to 215.98
ASML Holding N.V. 1163.78 1133.48 to 1172.77
Assertio Therapeutics, Inc. 9.14 9.13 to 9.43
Astronics Corporation 56.61 53.59 to 57.16
AstroNova, Inc. 8.90 8.70 to 9.15
Asure Software Inc 9.09 9.07 to 9.42
Atara Biotherapeutics, Inc. 17.77 17.64 to 19.08
Atlantic American Corporation 2.88 2.70 to 2.98
Atlanticus Holdings Corporation 66.35 65.40 to 67.72
ATN International, Inc. 22.22 22.00 to 22.73
Auburn National Bancorporation, Inc. 26.25 26.25 to 26.25
Audentes Therapeutics, Inc. 1.22 1.18 to 1.22
Autolus Therapeutics plc 1.87 1.87 to 2.04
Avadel Pharmaceuticals plc 21.52 21.47 to 21.55
Aviat Networks, Inc. 21.60 21.36 to 21.99
AxoGen, Inc. 31.00 30.32 to 32.88
Axsome Therapeutics, Inc. 178.69 175.02 to 183.33
AXT Inc 16.76 14.93 to 18.25
Aytu BioScience, Inc. 2.77 2.56 to 2.79
B. Riley Financial, Inc. 5.18 4.65 to 5.21
B. Riley Financial, Inc. 20.30 20.00 to 20.45
B. Riley Financial, Inc. 5.33 4.82 to 5.38
B. Riley Financial, Inc. 12.02 11.81 to 12.26
B.O.S. Better Online Solutions 4.69 4.54 to 4.92
Baidu, Inc. 150.30 143.50 to 151.08
BancFirst Corporation 26.47 26.00 to 26.47
Bank of the James Financial Group, Inc. 18.54 18.26 to 18.60
Barrett Business Services, Inc. 36.39 35.80 to 36.55
Barrick Gold Corporation 34.77 34.05 to 34.94
Bel Fuse Inc. 152.89 152.03 to 156.50
Bel Fuse Inc. 172.78 170.65 to 174.69
Benitec Biopharma Limited 12.59 12.24 to 14.00
Bilibili Inc. 26.37 25.88 to 26.50
BioCryst Pharmaceuticals, Inc. 7.50 7.46 to 7.90
Biogen Inc. 177.82 174.28 to 178.24
BioMarin Pharmaceutical Inc. 59.45 58.89 to 59.82
Biomerica, Inc. 2.53 2.34 to 2.56
BioTelemetry, Inc. 2.43 2.30 to 2.69
BJ's Restaurants, Inc. 41.09 39.57 to 41.16
Booking Holdings Inc. 5323.20 5251.32 to 5358.56
Boxlight Corporation 1.73 1.63 to 1.84
Bridgford Foods Corporation 8.20 7.60 to 8.20
Brighthouse Financial, Inc. 17.02 16.62 to 17.06
Broadway Financial Corporation 7.61 7.21 to 7.62
Bruker Corporation 48.11 46.85 to 48.31
C.H. Robinson Worldwide, Inc. 163.72 160.01 to 164.00
Cadiz, Inc. 5.80 5.66 to 5.82
Caesarstone Ltd. 1.73 1.67 to 2.03
Calamos Global Dynamic Income Fund 7.47 7.44 to 7.50
Calamos Global Total Return Fund 11.49 11.44 to 11.55
CalAmp Corp. 6.00 5.96 to 6.22
Calavo Growers, Inc. 21.80 21.40 to 21.87
Camtek Ltd. 115.50 110.55 to 116.81
Canadian Solar Inc. 25.41 24.31 to 26.11
Canterbury Park Holding Corporation 15.30 15.06 to 15.30
Capital Southwest Corporation 22.29 22.01 to 22.44
Capricor Therapeutics, Inc. 28.31 27.51 to 29.36
Cardlytics, Inc. 1.12 1.10 to 1.14
Career Education Corporation 59.79 59.15 to 60.39
CarGurus, Inc. 37.65 37.51 to 38.79
Casella Waste Systems, Inc. 98.65 97.59 to 100.01
Cellectis S.A. 4.80 4.73 to 4.97
Celsius Holdings, Inc. 47.75 45.77 to 48.54
Centrexion Therapeutics Corporation 1.55 1.40 to 1.61
Century Aluminum Company 40.94 39.56 to 41.50
Ceragon Networks Ltd. 2.19 2.12 to 2.20
CEVA, Inc. 22.42 22.14 to 22.68
Chart Industries, Inc. 206.23 205.95 to 206.27
Charter Communications, Inc. 209.28 207.72 to 215.65
China Automotive Systems, Inc. 4.31 4.25 to 4.34
China Recycling Energy Corporation 1.35 1.23 to 1.39
China SXT Pharmaceuticals, Inc. 1.74 1.63 to 1.79
ChipMOS TECHNOLOGIES INC. 30.54 30.30 to 30.56
Cibus Corp. 1.88 1.69 to 1.93
Cidara Therapeutics, Inc. 221.03 220.47 to 221.10
Clearfield, Inc. 29.49 29.01 to 29.81
CLPS Incorporation 1.01 0.80 to 1.02
Coda Octopus Group, Inc. 9.51 9.16 to 9.60
Co-Diagnostics, Inc. 5.56 4.84 to 5.79
Coffee Holding Co., Inc. 3.75 3.75 to 3.90
Coherent, Inc. 194.33 187.02 to 195.92
Coherus BioSciences, Inc. 1.37 1.36 to 1.44
Colliers International Group Inc. 145.22 144.28 to 148.22
Columbia Sportswear Company 56.03 54.99 to 56.11
Comcast Corporation 29.54 29.38 to 29.95
Commvault Systems, Inc. 124.18 122.78 to 126.63
Comtech Telecommunications Corp. 5.53 5.19 to 5.78
Concrete Pumping Holdings, Inc. 6.92 6.75 to 6.97
CONMED Corporation 40.52 40.16 to 41.44
Construction Partners, Inc. 112.16 108.61 to 113.65
Consumer Portfolio Services, Inc. 9.17 9.16 to 9.30
CRA International,Inc. 200.52 197.26 to 202.21
Cresud S.A.C.I.F. y A. 12.39 12.38 to 12.69
Criteo S.A. 20.04 19.81 to 20.72
Crown Crafts, Inc. 2.81 2.78 to 2.83
Cumberland Pharmaceuticals Inc. 3.98 3.80 to 4.11
CVD Equipment Corporation 3.22 3.03 to 3.27
CytomX Therapeutics, Inc. 4.25 4.21 to 4.66
Daktronics, Inc. 19.84 19.48 to 20.12
Data I/O Corporation 3.30 3.19 to 3.30
DBV Technologies S.A. 19.05 18.86 to 19.62
Del Taco Restaurants, Inc. 0.47 0.47 to 0.47
Denny's Corporation 6.21 6.20 to 6.23
DENTSPLY SIRONA Inc. 11.27 11.24 to 11.53
DexCom, Inc. 66.54 66.12 to 67.49
Diamond Hill Investment Group, Inc. 170.22 169.22 to 170.22
DMC Global Inc. 6.85 6.56 to 6.86
Dogness (International) Corporation 10.80 10.48 to 10.85
Dollar Tree, Inc. 127.70 122.70 to 128.95
Dolphin Entertainment, Inc. 1.57 1.52 to 1.58
Donegal Group, Inc. 17.55 17.29 to 17.55
Dorchester Minerals, L.P. 23.25 22.33 to 23.44
DXP Enterprises, Inc. 107.72 105.16 to 109.93
Dynavax Technologies Corporation 15.38 15.37 to 15.39
Eagle Bancorp Montana, Inc. 19.57 18.64 to 19.97
East West Bancorp, Inc. 115.06 111.79 to 115.51
eBay Inc. 87.06 86.44 to 88.45
EchoStar Corporation 112.18 108.68 to 112.69
EDAP TMS S.A. 3.40 3.22 to 3.44
Educational Development Corporation 1.35 1.23 to 1.35
eHealth, Inc. 4.26 4.24 to 4.67
Ekso Bionics Holdings, Inc. 7.84 7.50 to 8.87
Elbit Systems Ltd. 591.96 581.00 to 593.00
Electronic Arts Inc. 204.41 204.26 to 204.72
Encore Capital Group Inc 55.91 54.00 to 55.92
Enphase Energy, Inc. 33.75 32.25 to 34.76
Entegris, Inc. 89.56 85.36 to 90.58
Equillium, Inc. 1.53 1.43 to 1.58
Equinix, Inc. 764.11 758.43 to 766.60
Escalade, Incorporated 13.69 13.42 to 14.02
Eton Pharmaceuticals, Inc. 16.26 15.83 to 17.17
Etsy, Inc. 57.28 55.67 to 57.87
Euro Tech Holdings Company Limited 1.20 1.15 to 1.25
Everspin Technologies, Inc. 10.06 9.35 to 10.11
EVINE Live Inc. 6.70 6.67 to 7.23
Evogene Ltd. 1.13 1.08 to 1.13
Evoke Pharma, Inc. 11.00 10.98 to 11.00
Exact Sciences Corporation 101.74 101.63 to 102.05
Expedia Group, Inc. 282.94 278.33 to 284.16
EyePoint Pharmaceuticals, Inc. 17.48 16.88 to 18.50
F5 Networks, Inc. 256.63 254.21 to 261.17
Famous Dave's of America, Inc. 219.48 208.15 to 224.11
Fennec Pharmaceuticals Inc. 7.68 7.41 to 7.74
FibroGen, Inc 9.16 8.73 to 9.32
Fidelity Southern Corporation 9.30 9.00 to 9.48
Fifth Third Bancorp 47.71 46.57 to 47.93
First Citizens BancShares, Inc. 2158.64 2118.93 to 2164.84
First Foundation Inc. 6.18 6.07 to 6.20
First Guaranty Bancshares, Inc. 5.38 5.35 to 5.40
First Solar, Inc. 274.34 265.86 to 277.57
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 38.08 37.79 to 38.08
First Trust BuyWrite Income ETF 23.75 23.67 to 23.83
First Trust California Municipal High income ETF 49.33 49.32 to 49.38
First Trust CEF Income Opportunity ETF 22.98 22.94 to 23.01
First Trust China AlphaDEX Fund 29.49 29.10 to 30.15
First Trust Developed Markets Ex-US AlphaDEX Fund 80.42 79.75 to 80.42
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 58.96 58.74 to 58.96
First Trust Dorsey Wright Dynamic Focus 5 ETF 37.01 36.50 to 37.04
First Trust Dorsey Wright Focus 5 ETF 64.01 63.22 to 64.11
First Trust Dorsey Wright International Focus 5 ETF 25.19 25.04 to 25.28
First Trust Dorsey Wright Momentum & Dividend ETF 42.13 41.68 to 42.18
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.28 34.98 to 35.31
First Trust Dorsey Wright Momentum & Value ETF 36.19 36.02 to 36.25
First Trust DorseyWright DALI 1 ETF 29.19 28.92 to 29.19
First Trust Dow Jones International Internet ETF 34.92 34.42 to 35.03
First Trust Emerging Markets AlphaDEX Fund 27.82 27.71 to 27.85
First Trust Emerging Markets Equity Select ETF 55.82 55.75 to 55.88
First Trust Emerging Markets Local Currency Bond ETF 29.85 29.78 to 29.96
First Trust Europe AlphaDEX Fund 54.39 54.13 to 54.48
First Trust Eurozone AlphaDEX ETF 62.20 61.87 to 62.20
First Trust Germany AlphaDEX Fund 63.48 62.81 to 63.70
First Trust High Yield Long/Short ETF 41.86 41.61 to 41.94
First Trust India Nifty 50 Equal Weight ETF 58.69 58.51 to 58.80
First Trust Indxx Global Agriculture ETF 26.58 26.46 to 26.58
First Trust Indxx Global Natural Resources Income ETF 15.92 15.78 to 15.93
First Trust Indxx Innovative Transaction & Process ETF 60.31 60.03 to 60.38
First Trust International Equity Opportunities ETF 60.28 59.76 to 60.28
First Trust IPOX Europe Equity Opportunities ETF 31.63 31.57 to 31.63
First Trust Large Cap Core AlphaDEX Fund 120.02 118.86 to 120.16
First Trust Large Cap Growth AlphaDEX Fund 161.94 160.41 to 162.06
First Trust Large Cap Value AlphaDEX Fund 86.91 85.83 to 87.19
First Trust Latin America AlphaDEX Fund 22.83 22.64 to 23.04
First Trust Low Duration Strategic Focus ETF 19.15 19.10 to 19.21
First Trust Managed Municipal ETF 51.19 51.14 to 51.20
First Trust Municipal High Income ETF 47.99 47.91 to 48.01
First Trust Nasdaq Bank ETF 38.29 37.56 to 38.35
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 155.82 154.44 to 155.92
First Trust NASDAQ Global Auto Index Fund 80.17 79.38 to 80.17
First Trust Nasdaq Oil & Gas ETF 28.53 27.82 to 28.54
First Trust Nasdaq Pharmaceuticals ETF 33.12 32.97 to 33.17
First Trust Nasdaq Semiconductor ETF 135.99 132.59 to 136.38
First Trust Nasdaq Transportation ETF 39.08 38.81 to 39.09
First Trust RBA American Industrial Renaissance ETF 101.52 98.64 to 101.56
First Trust Rising Dividend Achievers ETF 70.15 69.59 to 70.21
First Trust RiverFront Dynamic Developed International ETF 81.45 81.19 to 81.45
First Trust RiverFront Dynamic Emerging Markets ETF 80.52 80.23 to 80.52
First Trust RiverFront Dynamic Europe ETF 75.37 75.37 to 75.42
First Trust S&P International Dividend Aristocrats ETF 20.66 20.62 to 20.71
First Trust Switzerland AlphaDEX Fund 80.63 80.59 to 80.63
First Trust United Kingdom AlphaDEX Fund 51.02 50.93 to 51.33
First US Bancshares, Inc. 13.95 13.95 to 13.97
First Western Financial, Inc. 26.65 25.95 to 27.00
Five Below, Inc. 193.45 189.87 to 194.77
Fluent, Inc. 2.53 2.40 to 2.59
Fonar Corporation 18.52 18.50 to 18.57
FormFactor, Inc. 59.19 57.85 to 60.00
Formula Systems (1985) Ltd. 167.02 167.02 to 167.02
Forrester Research, Inc. 8.15 7.93 to 8.17
Fortress Biotech, Inc. 4.03 3.73 to 4.08
Fortress Biotech, Inc. 10.16 9.49 to 10.30
Fossil Group, Inc. 3.82 3.68 to 3.85
Fox Factory Holding Corp. 17.42 16.98 to 17.57
Freightcar America, Inc. 10.93 10.82 to 11.45
Frequency Electronics, Inc. 50.55 47.54 to 54.00
frontdoor, inc. 57.04 56.43 to 58.33
Funko, Inc. 3.36 3.26 to 3.46
FVCBankcorp, Inc. 13.96 13.75 to 14.13
G. Willi-Food International, Ltd. 28.70 28.41 to 28.99
Galapagos NV 32.97 32.55 to 33.24
Gaming and Leisure Properties, Inc. 44.42 43.98 to 44.68
GCI Liberty, Inc. 35.86 35.44 to 37.06
GDS Holdings Limited 38.34 36.40 to 38.79
Gentex Corporation 23.69 23.05 to 23.78
Geospace Technologies Corporation 17.69 17.09 to 18.11
GigaMedia Limited 1.54 1.48 to 1.54
Gilat Satellite Networks Ltd. 13.41 13.10 to 13.51
Glacier Bancorp, Inc. 44.64 43.14 to 44.82
Gladstone Commercial Corporation 21.00 20.62 to 21.12
Gladstone Investment Corporation 13.94 13.77 to 14.04
Gladstone Investment Corporation 25.22 25.18 to 25.22
Gladstone Land Corporation 9.13 9.06 to 9.20
Gladstone Land Corporation 18.96 18.90 to 19.00
Glen Burnie Bancorp 4.30 4.22 to 4.49
Global Indemnity Limited 28.74 28.74 to 28.74
Global Self Storage, Inc. 5.10 5.05 to 5.15
Global X Autonomous & Electric Vehicles ETF 30.46 30.09 to 30.49
Global X DAX Germany ETF 45.79 45.53 to 45.91
Global X Future Analytics Tech ETF 51.43 51.12 to 52.05
Global X MSCI SuperDividend EAFE ETF 19.62 19.50 to 19.62
Global X NASDAQ-100 Covered Call ETF 17.68 17.62 to 17.78
Global X Robotics & Artificial Intelligence ETF 36.71 36.35 to 36.77
Global X Social Media ETF 56.76 56.21 to 56.86
Global X SuperDividend REIT ETF 21.96 21.69 to 22.04
Globus Maritime Limited 1.66 1.66 to 1.80
Golar LNG Limited 37.95 37.18 to 37.97
Grand Canyon Education, Inc. 165.39 163.45 to 166.57
GRAVITY Co., Ltd. 58.60 57.83 to 59.39
Green Plains, Inc. 10.28 9.78 to 10.29
Greenlight Reinsurance, Ltd. 14.16 14.07 to 14.77
Greenpro Capital Corp. 1.78 1.78 to 1.87
Grifols, S.A. 9.24 9.21 to 9.46
Grindrod Shipping Holdings Ltd. 27.98 27.87 to 28.24
Groupon, Inc. 17.31 17.02 to 17.93
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 108.93 107.80 to 110.49
Grupo Financiero Galicia S.A. 53.35 52.36 to 54.62
GSI Technology, Inc. 6.73 6.35 to 6.79
Gulf Island Fabrication, Inc. 11.96 11.95 to 11.98
Gulfport Energy Corporation 206.16 200.91 to 208.08
Gyrodyne , LLC 9.24 9.01 to 9.26
Halozyme Therapeutics, Inc. 70.31 67.16 to 70.35
Hamilton Lane Incorporated 136.66 134.26 to 138.12
Harrow Health, Inc. 49.91 46.58 to 49.95
Hasbro, Inc. 82.97 81.65 to 83.16
Hawkins, Inc. 145.28 141.55 to 146.26
Haymaker Acquisition Corp. 11.40 11.36 to 11.43
Heidrick & Struggles International, Inc. 59.01 58.99 to 59.02
Helen of Troy Limited 20.61 19.81 to 21.67
Hennessy Capital Acquisition Corp. IV 10.02 10.02 to 10.05
Henry Schein, Inc. 76.82 75.31 to 77.42
Heritage Commerce Corp 12.06 11.84 to 12.13
Highway Holdings Limited 1.37 1.36 to 1.57
Home Federal Bancorp, Inc. of Louisiana 17.80 17.30 to 18.20
Hooker Furniture Corporation 11.15 11.07 to 11.51
Hovnanian Enterprises Inc 20.55 20.43 to 20.65
Hurco Companies, Inc. 16.35 15.44 to 16.75
i3 Verticals, Inc. 25.25 24.85 to 25.65
IAC/InterActiveCorp 39.04 38.63 to 39.48
Ichor Holdings 20.41 19.01 to 20.58
ICON plc 188.67 182.48 to 189.53
Identiv, Inc. 3.64 3.64 to 3.90
IF Bancorp, Inc. 26.99 26.70 to 26.99
Illumina, Inc. 134.35 130.42 to 134.45
ImmuCell Corporation 5.92 5.88 to 6.10
Immutep Limited 2.95 2.83 to 2.98
Impinj, Inc. 179.76 169.74 to 180.09
Incyte Corporation 101.42 97.94 to 101.50
InflaRx N.V. 1.09 1.02 to 1.12
Innovative Solutions and Support, Inc. 18.75 17.23 to 19.00
Insight Enterprises, Inc. 83.96 82.85 to 85.20
Inspired Entertainment, Inc. 8.97 8.91 to 9.47
Insteel Industries, Inc. 32.41 31.67 to 32.43
Inter Parfums, Inc. 85.44 84.10 to 86.16
Interface, Inc. 28.42 27.81 to 28.66
Invesco BuyBack Achievers ETF 135.55 134.02 to 135.81
Invesco DWA Basic Materials Momentum ETF 112.81 111.13 to 112.81
Invesco DWA Consumer Cyclicals Momentum ETF 104.62 104.62 to 104.62
Invesco DWA Developed Markets Momentum ETF 49.53 49.30 to 49.79
Invesco DWA Industrials Momentum ETF 180.42 177.70 to 180.56
Invesco Golden Dragon China ETF 30.07 29.80 to 30.17
Invesco International BuyBack Achievers ETF 56.21 55.93 to 56.31
Invesco International Dividend Achievers ETF 22.09 21.97 to 22.18
Invesco KBW Bank ETF 85.76 83.92 to 85.89
Invesco KBW Premium Yield Equity REIT ETF 15.57 15.29 to 15.65
Invesco KBW Property & Casualty Insurance ETF 125.15 124.93 to 127.70
Invesco S&P SmallCap Materials ETF 85.26 85.25 to 85.26
Invesco Strategic US ETF 57.47 57.22 to 57.58
Iovance Biotherapeutics, Inc. 2.52 2.50 to 2.82
iQIYI, Inc. 2.03 1.95 to 2.11
iRadimed Corporation 95.50 95.33 to 97.43
iRhythm Technologies, Inc. 175.22 173.46 to 178.04
IRIDEX Corporation 1.17 1.13 to 1.19
Iridium Communications Inc 17.76 17.31 to 17.97
Ironwood Pharmaceuticals, Inc. 4.27 4.20 to 5.78
iShares 1-3 Year Treasury Bond ETF 82.86 82.84 to 82.87
iShares Asia 50 ETF 101.68 100.64 to 101.78
iShares Core MSCI Total International Stock ETF 85.85 85.37 to 85.86
iShares Core S&P U.S. Value ETF 102.95 102.31 to 103.12
iShares ESG 1-5 Year USD Corporate Bond ETF 25.23 25.22 to 25.24
iShares ESG MSCI EAFE ETF 96.10 95.64 to 96.20
iShares ESG MSCI EM ETF 45.44 45.08 to 45.45
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 23.12 23.08 to 23.20
iShares Global Infrastructure ETF 61.94 61.48 to 62.03
iShares MBS ETF 95.14 95.11 to 95.39
iShares MSCI ACWI ex US Index Fund 68.13 67.76 to 68.13
iShares MSCI ACWI Index Fund 142.49 141.49 to 142.95
iShares MSCI All Country Asia ex Japan Index Fund 96.03 95.22 to 96.07
iShares MSCI China ETF 62.24 61.75 to 62.30
iShares MSCI EAFE Small-Cap ETF 78.21 77.74 to 78.35
iShares MSCI Emerging Markets Asia ETF 96.81 95.75 to 96.83
iShares MSCI Emerging Markets ex China ETF 74.42 73.93 to 74.44
iShares MSCI Europe Financials Sector Index Fund 37.53 37.30 to 37.56
iShares MSCI Europe Small-Cap ETF 68.90 68.73 to 69.02
iShares MSCI Global Gold Miners ETF 73.56 71.61 to 75.00
iShares MSCI Global Impact ETF 85.30 85.05 to 85.35
iShares MSCI Turkey ETF 34.92 34.77 to 34.96
iShares PHLX SOX Semiconductor Sector Index Fund 313.69 308.56 to 315.81
iShares Preferred and Income Securities ETF 31.27 31.00 to 31.27
iShares S&P Global Clean Energy Index Fund 17.10 16.63 to 17.12
iShares S&P Global Timber & Forestry Index Fund 72.86 72.22 to 72.99
iShares Short-Term Corporate Bond ETF 52.89 52.87 to 52.92
Ituran Location and Control Ltd. 42.52 42.23 to 43.60
J. W. Mays, Inc. 39.94 39.94 to 40.00
J.B. Hunt Transport Services, Inc. 196.78 193.54 to 197.25
JAKKS Pacific, Inc. 17.22 16.77 to 17.35
Jazz Pharmaceuticals plc 173.15 169.26 to 174.11
Johnson Outdoors Inc. 43.29 41.52 to 43.43
Kaiser Aluminum Corporation 120.30 115.16 to 120.43
Karyopharm Therapeutics Inc. 7.19 7.01 to 7.44
Kelly Services, Inc. 8.71 8.71 to 8.71
Kentucky First Federal Bancorp 4.64 4.40 to 4.72
Key Tronic Corporation 2.78 2.64 to 2.79
Kforce, Inc. 31.33 30.40 to 31.57
Kingstone Companies, Inc 16.26 16.15 to 16.96
Kinsale Capital Group, Inc. 392.46 386.05 to 393.22
KLA-Tencor Corporation 1274.47 1250.55 to 1283.99
KLX Energy Services Holdings, Inc. 1.94 1.80 to 1.97
Kodiak Sciences Inc 26.02 24.70 to 28.23
Kornit Digital Ltd. 14.34 14.26 to 14.56
Kratos Defense & Security Solutions, Inc. 79.29 74.33 to 79.73
Krystal Biotech, Inc. 246.91 238.52 to 246.94
Kulicke and Soffa Industries, Inc. 48.35 46.63 to 48.35
KVH Industries, Inc. 7.07 7.00 to 7.26
Lam Research Corporation 185.06 177.50 to 185.78
Landstar System, Inc. 146.78 141.26 to 146.96
Lantheus Holdings, Inc. 67.27 66.39 to 67.75
Lantronix, Inc. 6.15 5.95 to 6.34
Lattice Semiconductor Corporation 78.65 75.52 to 79.42
Laureate Education, Inc. 33.31 32.91 to 33.60
Legg Mason Global Infrastructure ETF 27.66 27.66 to 27.71
Liberty Broadband Corporation 48.51 48.13 to 49.85
Liberty Broadband Corporation 48.74 48.30 to 50.25
Liberty Global plc 11.18 11.18 to 11.50
Liberty Media Corporation 39.86 38.91 to 39.87
Liberty Media Corporation 89.07 87.80 to 89.67
Liberty Media Corporation 98.04 96.77 to 99.04
LightPath Technologies, Inc. 11.72 10.50 to 11.78
Limbach Holdings, Inc. 79.07 78.10 to 80.55
Lincoln Educational Services Corporation 23.31 23.19 to 24.69
Lindblad Expeditions Holdings Inc. 14.44 13.91 to 14.53
Lipocine Inc. 8.00 7.51 to 8.35
Littelfuse, Inc. 262.54 254.10 to 265.44
Live Ventures Incorporated 15.71 14.88 to 16.07
LKQ Corporation 30.03 29.67 to 30.26
Loop Industries, Inc. 1.02 1.00 to 1.03
lululemon athletica inc. 210.81 208.56 to 212.08
Lumentum Holdings Inc. 386.11 375.00 to 392.00
MacroGenics, Inc. 1.61 1.58 to 1.65
Madrigal Pharmaceuticals, Inc. 593.87 580.00 to 598.79
Magic Software Enterprises Ltd. 26.05 25.69 to 26.36
Magyar Bancorp, Inc. 17.54 17.54 to 17.54
MakeMyTrip Limited 81.89 80.52 to 82.58
Mammoth Energy Services, Inc. 1.97 1.80 to 1.97
Marchex, Inc. 1.68 1.62 to 1.70
Marker Therapeutics, Inc. 1.54 1.50 to 1.57
MarketAxess Holdings, Inc. 178.55 178.29 to 180.31
Marriott International 313.41 309.00 to 314.30
Marten Transport, Ltd. 11.45 11.27 to 11.50
Martin Midstream Partners L.P. 2.70 2.43 to 2.72
Medpace Holdings, Inc. 571.02 551.00 to 571.03
Mercury Systems Inc 76.03 72.67 to 76.08
Meridian Corporation 17.12 17.09 to 17.90
Merit Medical Systems, Inc. 86.45 86.00 to 88.83
Mersana Therapeutics, Inc. 29.04 28.73 to 29.33
Methanex Corporation 40.74 39.68 to 41.11
Micron Technology, Inc. 315.42 294.86 to 315.60
Midland States Bancorp, Inc. 21.21 20.81 to 21.37
Millicom International Cellular S.A. 56.55 55.50 to 57.00
Minerva Neurosciences, Inc 3.92 3.82 to 4.20
Mitek Systems, Inc. 9.97 9.85 to 10.61
MKS Instruments, Inc. 168.36 164.54 to 169.54
MMTec, Inc. 3.46 3.39 to 3.55
Moderna, Inc. 30.86 29.81 to 31.34
Monster Beverage Corporation 76.16 75.88 to 76.86
NanoVibronix, Inc. 4.02 4.01 to 4.25
Nasdaq, Inc. 96.66 95.80 to 97.25
National Bankshares, Inc. 33.01 32.47 to 33.95
National Energy Services Reunited Corp. 15.79 15.36 to 15.84
National Research Corporation 18.03 17.85 to 18.95
Natural Alternatives International, Inc. 3.59 3.52 to 3.59
Navient Corporation 20.14 19.96 to 20.27
Neogen Corporation 7.00 6.89 to 7.08
NetEase, Inc. 147.56 145.97 to 149.11
News Corporation 29.77 29.29 to 29.99
News Corporation 26.19 25.89 to 26.35
Newtek Business Services Corp. 25.25 25.20 to 25.25
Newtek Business Services Corp. 25.19 25.19 to 25.20
Nexstar Media Group, Inc. 208.84 202.00 to 209.50
NICE Ltd 111.94 110.40 to 113.81
nLIGHT, Inc. 38.37 37.52 to 39.40
NMI Holdings Inc 40.61 40.27 to 41.00
NN, Inc. 1.34 1.27 to 1.35
Nordson Corporation 241.03 239.25 to 241.92
Nortech Systems Incorporated 7.43 7.43 to 7.50
Northeast Bancorp 102.86 102.41 to 105.00
Northern Technologies International Corporation 8.12 7.78 to 8.32
Northern Trust Corporation 139.28 136.54 to 139.35
Northrim BanCorp Inc 26.86 26.26 to 27.48
Northwest Pipe Company 63.03 62.25 to 63.57
Norwegian Cruise Line Holdings Ltd. 22.78 22.22 to 22.97
Nova Measuring Instruments Ltd. 347.34 335.41 to 351.77
Novavax, Inc. 7.13 6.76 to 7.20
NovoCure Limited 13.12 12.96 to 13.51
Nutanix, Inc. 50.60 49.38 to 52.15
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.46 28.29 to 28.81
NVIDIA Corporation 188.85 188.26 to 192.93
Oak Valley Bancorp (CA) 29.70 29.63 to 30.26
Office Depot, Inc. 28.00 27.99 to 28.00
OFS Credit Company, Inc. 4.86 4.82 to 4.90
Old Dominion Freight Line, Inc. 159.19 156.00 to 160.15
Olympic Steel, Inc. 43.87 42.83 to 43.88
Omega Flex, Inc. 29.10 28.98 to 30.00
Omeros Corporation 16.38 16.29 to 17.63
Omnicell, Inc. 45.14 44.17 to 45.82
ON Semiconductor Corporation 56.70 55.17 to 57.33
Opera Limited 14.23 14.14 to 14.70
Ovid Therapeutics Inc. 1.76 1.60 to 1.76
Oxford Lane Capital Corp. 15.05 14.65 to 15.19
Oxford Lane Capital Corp. 23.56 23.51 to 23.57
Pan American Silver Corp. 51.04 49.61 to 53.15
Patriot National Bancorp Inc. 1.67 1.66 to 1.83
Patterson-UTI Energy, Inc. 6.47 6.08 to 6.57
PAVmed Inc. 7.33 6.00 to 7.33
Penn National Gaming, Inc. 14.85 14.39 to 14.97
PennantPark Floating Rate Capital Ltd. 9.40 9.27 to 9.50
PennantPark Investment Corporation 6.05 5.95 to 6.10
PetMed Express, Inc. 3.30 3.18 to 3.34
Photronics, Inc. 33.41 32.43 to 33.71
Pilgrim's Pride Corporation 39.87 38.72 to 39.95
Pinduoduo Inc. 115.75 115.24 to 116.93
Pioneer Power Solutions, Inc. 4.69 4.61 to 4.98
Pixelworks, Inc. 6.84 6.41 to 6.90
Popular, Inc. 125.96 123.82 to 126.57
Popular, Inc. 25.60 25.05 to 25.63
Powell Industries, Inc. 352.52 322.00 to 354.43
PRA Group, Inc. 17.48 17.29 to 17.76
Principal Financial Group Inc 89.42 87.60 to 89.61
ProPhase Labs, Inc. 0.36 0.30 to 0.47
ProShares Equities for Rising Rates ETF 65.19 64.86 to 65.19
ProShares UltraPro Short QQQ 68.97 65.73 to 69.98
Prospect Capital Corporation 2.61 2.56 to 2.66
Provident Financial Holdings, Inc. 15.98 15.90 to 16.20
Puma Biotechnology Inc 5.77 5.64 to 6.00
Quidel Corporation 28.78 27.93 to 29.13
Ramaco Resources, Inc. 18.71 17.71 to 19.11
Rave Restaurant Group, Inc. 3.19 3.19 to 3.37
Recon Technology, Ltd. 1.55 1.51 to 1.59
Red Rock Resorts, Inc. 62.97 61.00 to 63.20
Regeneron Pharmaceuticals, Inc. 776.31 765.77 to 779.75
REGENXBIO Inc. 13.57 12.91 to 14.65
Repligen Corporation 164.35 162.21 to 167.51
Rocket Pharmaceuticals, Inc. 3.46 3.40 to 3.54
Rocky Mountain Chocolate Factory, Inc. 1.93 1.81 to 1.94
Roku, Inc. 108.72 108.07 to 111.06
Ross Stores, Inc. 182.74 179.02 to 182.77
Royal Gold, Inc. 221.12 216.53 to 224.25
Ryanair Holdings plc 72.50 72.32 to 73.51
Sabra Health Care REIT, Inc. 19.15 18.69 to 19.33
Saia, Inc. 337.17 323.09 to 337.53
Sapiens International Corporation N.V. 43.45 43.43 to 43.49
SBA Communications Corporation 192.48 191.10 to 193.87
Scholastic Corporation 29.96 28.98 to 30.01
SCYNEXIS, Inc. 0.64 0.62 to 0.64
Selective Insurance Group, Inc. 83.52 82.17 to 83.54
SELLAS Life Sciences Group, Inc. 4.35 3.96 to 4.66
Seneca Foods Corp. 109.56 109.56 to 109.56
Sensus Healthcare, Inc. 4.10 3.88 to 4.18
Shenandoah Telecommunications Co 11.31 11.28 to 11.64
ShotSpotter, Inc. 7.75 7.63 to 8.18
SI-BONE, Inc. 19.79 19.37 to 19.88
Sify Technologies Limited 12.29 11.97 to 12.64
Silgan Holdings Inc. 41.25 40.16 to 41.43
Silicon Motion Technology Corporation 93.76 92.80 to 96.02
Silvercrest Asset Management Group Inc. 15.40 15.28 to 15.50
SiNtx Technologies, Inc. 3.78 3.61 to 3.86
Sleep Number Corporation 8.59 8.49 to 8.98
Smart Sand, Inc. 4.04 3.94 to 4.12
Sohu.com Limited 15.83 15.67 to 16.05
Sol-Gel Technologies Ltd. 42.15 41.68 to 43.75
Sonoma Pharmaceuticals, Inc. 3.64 3.53 to 3.68
SPAR Group, Inc. 0.89 0.81 to 0.90
Spero Therapeutics, Inc. 2.35 2.30 to 2.37
SPS Commerce, Inc. 87.91 87.56 to 89.58
Star Bulk Carriers Corp. 19.37 19.08 to 19.52
StealthGas, Inc. 7.04 6.91 to 7.25
Steel Dynamics, Inc. 176.06 171.15 to 176.59
Stitch Fix, Inc. 5.12 4.99 to 5.28
Stratus Properties Inc. 24.01 23.35 to 24.48
Summit State Bank 11.91 11.54 to 11.91
SunOpta, Inc. 3.71 3.71 to 3.84
Sunrun Inc. 19.44 18.95 to 19.70
Supernus Pharmaceuticals, Inc. 49.47 48.37 to 50.05
Sutro Biopharma, Inc. 10.96 10.60 to 11.74
Synchronoss Technologies, Inc. 8.59 8.44 to 8.63
Syndax Pharmaceuticals, Inc. 21.30 20.81 to 21.34
Synlogic, Inc. 1.17 1.10 to 1.19
Synopsys, Inc. 480.42 471.46 to 485.89
Sypris Solutions, Inc. 2.32 2.28 to 2.56
Take-Two Interactive Software, Inc. 251.60 250.20 to 257.71
Tandem Diabetes Care, Inc. 21.55 21.55 to 22.45
Tandy Leather Factory, Inc. 2.71 2.68 to 2.75
TAT Technologies Ltd. 47.58 45.05 to 47.58
Taylor Devices, Inc. 64.25 59.18 to 64.25
Tenax Therapeutics, Inc. 11.05 10.94 to 12.66
Teradyne, Inc. 207.56 199.26 to 208.81
The Carlyle Group L.P. 60.86 59.15 to 61.00
The Cheesecake Factory Incorporated 52.81 50.52 to 52.91
The Goodyear Tire & Rubber Company 8.92 8.72 to 8.94
The Lovesac Company 14.44 14.42 to 14.91
The Middleby Corporation 150.77 148.00 to 151.65
The Simply Good Foods Company 19.56 19.46 to 20.05
Theravance Biopharma, Inc. 18.15 18.00 to 18.74
T-Mobile US, Inc. 199.58 199.03 to 202.69
Tower Semiconductor Ltd. 121.74 119.19 to 122.42
Transcat, Inc. 57.16 56.00 to 58.00
Trident Acquisitions Corp. 10.49 10.49 to 10.49
TriMas Corporation 36.29 35.26 to 36.68
TrueCar, Inc. 2.27 2.25 to 2.31
Trupanion, Inc. 37.20 36.73 to 37.45
Tucows Inc. 22.03 21.64 to 22.60
Twenty-First Century Fox, Inc. 65.96 64.41 to 66.04
Twenty-First Century Fox, Inc. 73.76 72.40 to 74.04
Twin Disc, Incorporated 16.20 15.01 to 16.87
U.S. Auto Parts Network, Inc. 0.50 0.47 to 0.50
U.S. Gold Corp. 18.48 18.24 to 19.82
UFP Technologies, Inc. 223.40 220.00 to 226.41
Ulta Beauty, Inc. 620.04 606.12 to 622.27
Ultra Clean Holdings, Inc. 27.32 26.14 to 27.81
Union Bankshares, Inc. 23.72 23.56 to 23.80
uniQure N.V. 23.39 23.15 to 24.10
United Bancorp, Inc. 14.34 14.17 to 14.34
United Continental Holdings, Inc. 113.01 110.96 to 113.57
United-Guardian, Inc. 6.13 6.11 to 6.21
Universal Display Corporation 121.85 119.23 to 123.38
Universal Electronics Inc. 3.63 3.59 to 3.76
UTStarcom Holdings Corp 2.36 2.36 to 2.36
Uxin Limited 3.62 3.38 to 3.66
Valley National Bancorp 25.33 25.18 to 25.33
Vanda Pharmaceuticals Inc. 8.25 7.93 to 8.74
VanEck Vectors Pharmaceutical ETF 103.72 102.44 to 103.72
Vanguard International Dividend Appreciation ETF 91.79 91.34 to 91.96
Vanguard International High Dividend Yield ETF 90.91 90.50 to 90.91
Vanguard Russell 1000 Value ETF 93.12 92.23 to 93.22
Vanguard Short-Term Corporate Bond ETF 79.76 79.72 to 79.80
Vanguard Short-Term Treasury ETF 58.75 58.74 to 58.76
Vanguard Total International Stock ETF 76.54 76.14 to 76.55
VEON Ltd. 52.70 52.05 to 53.00
Vera Bradley, Inc. 2.58 2.37 to 2.59
Verisk Analytics, Inc. 221.02 217.85 to 223.74
Verra Mobility Corporation 22.33 22.23 to 22.59
Verrica Pharmaceuticals Inc. 8.30 8.05 to 8.52
ViaSat, Inc. 37.63 34.76 to 37.67
Vicor Corporation 116.86 110.08 to 120.53
Victory Capital Holdings, Inc. 64.10 63.05 to 64.16
VictoryShares International Volatility Wtd ETF 54.44 54.28 to 54.44
VictoryShares US 500 Enhanced Volatility Wtd ETF 74.20 73.71 to 74.34
VictoryShares US 500 Volatility Wtd ETF 91.41 90.71 to 91.64
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 66.33 65.52 to 66.61
VictoryShares US Large Cap High Div Volatility Wtd ETF 69.25 68.75 to 69.47
VictoryShares US Multi-Factor Minimum Volatility ETF 55.48 55.31 to 55.58
Vodafone Group Plc 13.34 13.20 to 13.37
VSE Corporation 181.32 173.41 to 181.53
vTv Therapeutics Inc. 39.60 38.22 to 40.14
Vuzix Corporation 3.85 3.79 to 4.04
WAVE Life Sciences Ltd. 15.95 15.52 to 17.03
Weibo Corporation 10.54 10.49 to 10.67
Weight Watchers International Inc 326.27 323.75 to 328.17
Werner Enterprises, Inc. 30.61 29.79 to 30.72
Western Digital Corporation 187.70 176.70 to 187.77
Wheeler Real Estate Investment Trust, Inc. 38.50 38.50 to 38.80
Wheeler Real Estate Investment Trust, Inc. 5.44 5.01 to 5.44
Willamette Valley Vineyards, Inc. 3.17 3.01 to 3.34
Willis Lease Finance Corporation 134.12 131.25 to 136.01
Wintrust Financial Corporation 142.66 139.02 to 143.68
WisdomTree Emerging Markets Quality Dividend Growth Fund 31.94 31.76 to 32.06
Woodward, Inc. 310.86 301.82 to 311.77
Workhorse Group, Inc. 5.56 5.14 to 5.59
Xenon Pharmaceuticals Inc. 44.49 43.20 to 45.24
Xeris Pharmaceuticals, Inc. 7.35 7.26 to 7.95
Xunlei Limited 7.26 7.16 to 7.43
Zions Bancorporation N.A. 59.25 57.90 to 59.60
A.O Smith Corporation 68.32 66.65 to 68.53
AAR Corp. 84.45 82.45 to 84.76
AbbVie Inc. 229.31 225.71 to 230.74
Abercrombie & Fitch Company 123.74 121.53 to 126.60
Aberdeen Global Dynamic Dividend Fund 11.63 11.45 to 11.81
Acadia Realty Trust 20.64 20.22 to 20.83
Acuity Brands, Inc. 373.33 360.30 to 373.34
Adams Diversified Equity Fund, Inc. 23.25 23.18 to 23.45
Adams Natural Resources Fund, Inc. 22.04 21.66 to 22.04
Adtalem Global Education Inc. 104.47 103.11 to 105.23
AdvanSix Inc. 17.22 17.04 to 17.57
Advent Claymore Convertible Securities and Income Fund 12.58 12.52 to 12.63
Aegon NV 7.76 7.72 to 7.79
Aercap Holdings N.V. 144.63 142.39 to 145.30
Affiliated Managers Group, Inc. 288.85 287.33 to 291.21
Aflac Incorporated 110.24 108.96 to 110.35
Air Lease Corporation 64.15 64.12 to 64.28
Air Products and Chemicals, Inc. 250.47 242.34 to 251.44
Alamos Gold Inc. 38.41 37.21 to 39.19
Alaska Air Group, Inc. 51.52 50.30 to 52.08
Albany International Corporation 52.34 51.22 to 52.78
Albemarle Corporation 143.93 141.43 to 144.75
Alcoa Corporation 56.54 54.01 to 56.61
Alexander & Baldwin, Inc. 20.65 20.61 to 20.67
Alexander's, Inc. 218.86 214.65 to 219.65
Alexandria Real Estate Equities, Inc. 48.97 48.10 to 49.57
Algonquin Power & Utilities Corp. 6.12 6.11 to 6.20
Allegheny Technologies Incorporated 119.20 114.75 to 119.43
Allete, Inc. 67.90 67.88 to 67.99
Alliance National Municipal Income Fund Inc 10.86 10.80 to 10.86
AllianzGI Diversified Income & Convertible Fund 26.28 26.22 to 26.50
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.96 12.90 to 12.99
Allison Transmission Holdings, Inc. 98.94 97.72 to 99.35
Ally Financial Inc. 45.76 44.96 to 45.83
Amber Road, Inc. 1.99 1.70 to 2.08
Ameren Corporation 100.86 99.03 to 101.46
American Axle & Manufacturing Holdings, Inc. 6.49 6.34 to 6.59
American Eagle Outfitters, Inc. 26.36 25.80 to 26.72
American Electric Power Company, Inc. 115.81 114.42 to 116.20
American Homes 4 Rent 31.92 31.66 to 32.13
American International Group, Inc. 84.27 83.68 to 85.29
American Realty Investors, Inc. 16.24 16.24 to 16.30
Americold Realty Trust 12.94 12.70 to 13.32
AMERIPRISE FINANCIAL SERVICES, INC. 493.77 487.00 to 494.75
Amneal Pharmaceuticals, Inc. 12.66 12.38 to 12.79
Ampco-Pittsburgh Corporation 4.97 4.81 to 5.41
Amphenol Corporation 139.71 136.69 to 139.94
AMTEK, Inc. 209.14 205.10 to 209.28
Anheuser-Busch Inbev SA 63.71 63.10 to 63.96
Annaly Capital Management Inc 22.90 22.24 to 23.02
Apartment Investment and Management Company 5.90 5.89 to 5.96
Apollo Global Management, LLC 146.61 144.16 to 146.95
Apple Hospitality REIT, Inc. 12.06 11.72 to 12.16
AptarGroup, Inc. 122.54 120.78 to 123.00
Aptiv PLC 78.44 76.33 to 78.54
ArcelorMittal 47.20 46.56 to 47.23
Archrock, Inc. 26.63 25.78 to 26.72
Arista Networks, Inc. 133.60 132.19 to 136.09
ARMOUR Residential REIT, Inc. 18.09 17.57 to 18.18
Armstrong World Industries Inc 196.85 189.08 to 196.91
Arthur J. Gallagher & Co. 256.00 254.34 to 258.57
ASA Gold and Precious Metals Limited 58.25 57.28 to 61.00
ASE Technology Holding Co., Ltd. 16.86 16.67 to 16.97
Ashford Hospitality Trust Inc 4.42 4.24 to 4.47
Ashland Global Holdings Inc. 59.85 58.16 to 60.00
Assurant, Inc. 237.72 235.25 to 240.85
Astrazeneca PLC 91.57 91.17 to 92.45
AT&T Inc. 24.56 24.50 to 24.81
AT&T Inc. 22.57 22.32 to 22.57
Atmos Energy Corporation 169.36 166.34 to 170.11
Autoliv, Inc. 122.08 119.83 to 122.34
AvalonBay Communities, Inc. 180.48 178.59 to 181.72
Avery Dennison Corporation 182.44 179.36 to 183.22
Avista Corporation 38.72 38.11 to 38.85
AVX Corporation 1.61 1.52 to 1.75
AXA Equitable Holdings, Inc. 47.97 47.13 to 48.17
Axalta Coating Systems Ltd. 33.00 32.45 to 33.14
Axis Capital Holdings Limited 104.26 103.84 to 106.80
Axos Financial, Inc. 87.38 84.83 to 87.85
AZZ Inc. 109.74 107.18 to 109.94
Babcock 6.35 6.12 to 6.53
Banco Bilbao Viscaya Argentaria S.A. 23.99 23.72 to 23.99
Banco De Chile 38.21 37.92 to 38.83
Banco Santander Brasil SA 6.21 6.17 to 6.30
Banco Santander Chile 31.20 31.04 to 31.52
Banco Santander, S.A. 12.07 11.93 to 12.09
BanColombia S.A. 63.20 62.44 to 63.69
Bank of America Corporation 55.95 54.88 to 55.99
Bank Of Montreal 132.20 129.82 to 132.23
Bank Of New York Mellon Corporation (The) 117.04 115.31 to 117.06
Bank of Nova Scotia (The) 74.53 73.47 to 74.53
Barclays PLC 26.05 25.76 to 26.06
Barings BDC, Inc. 9.24 9.16 to 9.32
Barnes Group, Inc. 44.08 42.64 to 44.23
Bausch Health Companies Inc. 7.21 6.93 to 7.25
Baxter International Inc. 19.50 19.17 to 19.64
Baytex Energy Corp 3.30 3.16 to 3.32
BCE, Inc. 23.66 23.64 to 24.02
BHP Group Limited 61.76 61.14 to 61.79
Biglari Holdings Inc. 343.66 331.17 to 347.33
Biglari Holdings Inc. 1816.09 1742.00 to 1817.00
Biohaven Pharmaceutical Holding Company Ltd. 10.84 10.65 to 11.46
Blackrock Core Bond Trust 9.56 9.54 to 9.60
BlackRock Energy and Resources Trust 13.88 13.49 to 13.91
Blackrock Enhanced Equity Dividend Trust 9.39 9.37 to 9.49
Blackrock Floating Rate Income Strategies Fund Inc 11.77 11.73 to 11.78
Blackrock Global 11.80 11.74 to 11.85
Blackrock Health Sciences Trust 41.19 40.86 to 41.29
BLACKROCK INTERNATIONAL, LTD. 5.89 5.86 to 5.92
Blackrock Municipal Income Quality Trust 10.93 10.91 to 10.99
BlackRock Municipal Target Term Trust Inc. (The) 22.83 22.73 to 22.86
Blackrock MuniHoldings Quality Fund II, Inc. 9.98 9.98 to 10.02
Blackrock MuniVest Fund II, Inc. 10.70 10.65 to 10.78
Blackrock MuniYield Fund, Inc. 10.46 10.40 to 10.51
Blackrock MuniYield Quality Fund II, Inc. 10.00 9.96 to 10.05
BlackRock Resources 11.21 11.07 to 11.25
BlackRock, Inc. 1085.06 1069.00 to 1089.88
Boeing Company (The) 227.77 215.24 to 227.77
BorgWarner Inc. 46.64 45.07 to 46.66
Boston Beer Company, Inc. (The) 199.84 193.61 to 199.84
Boyd Gaming Corporation 86.19 84.27 to 86.35
BP p.l.c. 35.83 35.05 to 35.85
Braemar Hotels & Resorts Inc. 2.86 2.82 to 2.88
Braskem S.A. 2.92 2.87 to 2.93
Bright Scholar Education Holdings Limited 2.25 2.21 to 2.27
Brinker International, Inc. 151.52 144.83 to 152.00
Bristol-Myers Squibb Company 53.46 52.94 to 53.87
Brixmor Property Group Inc. 25.96 25.86 to 26.25
Brookdale Senior Living Inc. 10.84 10.58 to 11.00
Brookfield Business Partners L.P. 35.83 35.47 to 36.25
Brunswick Corporation 75.89 73.69 to 76.11
Buenaventura Mining Company Inc. 28.59 27.70 to 28.81
Build-A-Bear Workshop, Inc. 61.00 60.79 to 63.27
Burlington Stores, Inc. 298.39 286.62 to 298.77
BWX Technologies, Inc. 181.85 173.75 to 182.03
Cabot Corporation 67.05 65.65 to 67.33
Cactus, Inc. 47.03 45.23 to 47.18
Cadence Bancorporation 43.22 42.32 to 43.43
CAE Inc 30.92 30.41 to 31.14
California Resources Corporation 46.39 44.30 to 46.47
Camden Property Trust 110.17 108.85 to 110.70
Cameco Corporation 98.56 92.82 to 99.08
Canada Goose Holdings Inc. 13.52 12.97 to 13.61
Canadian National Railway Company 100.30 98.85 to 100.66
Canadian Natural Resources Limited 34.32 33.10 to 34.46
Canadian Pacific Railway Limited 74.45 73.41 to 74.59
Cango Inc. 1.41 1.40 to 1.51
Capital One Financial Corporation 247.93 242.50 to 247.99
Cardinal Health, Inc. 205.72 203.02 to 205.76
Carnival Corporation 30.92 30.37 to 31.22
Carnival Corporation 30.68 30.12 to 30.93
Carpenter Technology Corporation 338.34 315.00 to 339.74
Carter's, Inc. 33.20 32.26 to 33.46
CBL & Associates Properties, Inc. 36.93 36.72 to 37.24
CBRE Clarion Global Real Estate Income Fund 4.39 4.35 to 4.40
Cedar Fair, L.P. 15.49 15.18 to 15.88
Celanese Corporation 42.16 41.35 to 42.90
Cementos Pacasmayo S.A.A. 10.25 10.24 to 10.48
Cemex S.A.B. de C.V. 11.57 11.44 to 11.65
Centene Corporation 41.78 40.53 to 42.07
CenterPoint Energy, Inc. 38.73 38.04 to 38.84
Central Puerto S.A. 17.35 16.86 to 17.57
CF Industries Holdings, Inc. 80.13 77.14 to 81.00
CGI Inc. 91.14 90.63 to 92.39
Charles River Laboratories International, Inc. 202.42 198.57 to 203.00
Chegg, Inc. 0.98 0.92 to 0.99
Chevron Corporation 155.90 151.25 to 155.90
China Yuchai International Limited 37.02 35.92 to 37.30
Chipotle Mexican Grill, Inc. 37.49 36.72 to 37.67
Choice Hotels International, Inc. 96.10 93.23 to 97.47
Chubb Limited 310.06 307.22 to 311.80
Chunghwa Telecom Co., Ltd. 41.74 41.70 to 41.99
Churchill Capital Corp 7.87 7.74 to 8.01
Ciena Corporation 246.06 237.62 to 248.50
Cigna Corporation 279.12 274.00 to 280.50
Cinemark Holdings Inc 23.53 22.71 to 23.55
Citigroup Inc. 118.70 116.59 to 118.72
Citizens Financial Group, Inc. 59.39 58.25 to 59.65
City Office REIT, Inc. 6.98 6.98 to 6.99
Civeo Corporation 23.24 22.67 to 23.38
Clean Harbors, Inc. 243.44 233.73 to 244.84
Clear Channel Outdoor Holdings, Inc. 2.12 2.11 to 2.26
ClearBridge Energy Midstream Opportunity Fund Inc. 45.01 44.50 to 45.70
Clearway Energy, Inc. 33.96 33.25 to 34.24
Clearway Energy, Inc. 32.13 31.50 to 32.33
Cleveland-Cliffs Inc. 13.60 13.27 to 13.60
Clipper Realty Inc. 3.56 3.52 to 3.88
CMS Energy Corporation 22.21 22.01 to 22.21
CMS Energy Corporation 23.59 23.17 to 23.64
CNA Financial Corporation 46.87 46.52 to 47.62
CNFinance Holdings Limited 6.00 6.00 to 6.30
CNO Financial Group, Inc. 42.20 41.65 to 42.48
Coca Cola Femsa S.A.B. de C.V. 94.84 94.56 to 96.87
Coeur Mining, Inc. 17.55 16.94 to 18.58
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.19 13.11 to 13.28
Cohen & Steers Inc 63.57 62.43 to 63.62
Cohen & Steers Infrastructure Fund, Inc 24.47 24.14 to 24.48
Cohen & Steers REIT and Preferred and Income Fund, 19.96 19.74 to 20.04
Cohen & Steers Select Preferred and Income Fund, Inc. 20.36 20.30 to 20.39
Cohen & Steers Total Return Realty Fund, Inc. 11.02 10.98 to 11.17
Colonial Investment Grade Municipal Trust 7.96 7.92 to 8.00
Colonial Municipal Income Trust 3.50 3.49 to 3.51
Columbia Seligman Premium Technology Growth Fund, Inc 37.19 36.88 to 37.72
Comcast Corporation 60.01 60.01 to 60.01
Comerica Incorporated 88.65 86.51 to 89.09
Comfort Systems USA, Inc. 1003.64 938.40 to 1004.96
Commercial Metals Company 71.79 69.54 to 72.06
Community Healthcare Trust Incorporated 16.33 16.07 to 16.55
Comp En De Mn Cemig ADS 2.64 2.62 to 2.64
Compass Minerals International, Inc. 19.86 19.52 to 19.96
Comstock Resources, Inc. 23.58 22.52 to 23.59
ConocoPhillips 96.70 93.13 to 96.94
Consolidated Edison Inc 99.99 98.52 to 100.60
Constellium N.V. 19.77 19.04 to 19.80
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 9.14 8.92 to 9.27
Contura Energy, Inc. 26.60 26.03 to 26.70
Cooper-Standard Holdings Inc. 32.59 31.32 to 33.41
Copa Holdings, S.A. 121.83 120.46 to 123.86
Core Laboratories N.V. 16.95 15.93 to 17.03
CoreCivic, Inc. 19.02 18.86 to 19.09
Corning Incorporated 90.67 88.14 to 90.72
Corporacion America Airports SA 26.57 26.15 to 26.62
Costamare Inc. 15.68 15.45 to 16.01
Cousins Properties Incorporated 25.92 25.55 to 26.11
Credicorp Ltd. 286.41 284.76 to 290.48
CRH PLC 126.44 124.84 to 126.83
Crown Castle International Corporation 88.70 87.59 to 89.22
Crown Holdings, Inc. 104.18 101.98 to 104.82
Cubic Corporation 10.63 10.63 to 10.66
Cummins Inc. 522.03 510.00 to 523.76
Curtiss-Wright Corporation 572.38 553.20 to 574.56
Cushman & Wakefield plc 15.84 15.80 to 16.26
Customers Bancorp, Inc 74.50 71.90 to 74.60
CVR Partners, LP 101.50 101.05 to 102.79
CVS Health Corporation 80.13 78.61 to 80.79
Dana Incorporated 24.95 23.98 to 25.03
Danaher Corporation 230.40 227.23 to 232.10
Darden Restaurants, Inc. 187.21 183.34 to 188.42
Darling Ingredients Inc. 37.64 35.92 to 38.19
Deckers Outdoor Corporation 106.79 104.00 to 107.10
Delek Logistics Partners, L.P. 47.00 44.60 to 47.00
Deluxe Corporation 22.19 22.09 to 22.49
Deutsche Bank AG 39.59 39.23 to 39.63
Devon Energy Corporation 37.87 36.49 to 38.19
Dillard's, Inc. 26.27 26.18 to 26.33
Dollar General Corporation 136.82 132.65 to 137.70
Dominion Energy, Inc. 59.24 58.27 to 59.38
Dover Corporation 195.75 193.89 to 197.55
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.92 10.90 to 11.02
Dreyfus Strategic Municipal Bond Fund, Inc. 6.19 6.14 to 6.19
Dreyfus Strategic Municipals, Inc. 6.38 6.35 to 6.40
DTE Energy Company 130.36 128.05 to 130.94
Ducommun Incorporated 96.80 94.70 to 96.94
Duff & Phelps Global Utility Income Fund Inc. 12.88 12.65 to 12.95
Duff & Phelps Utilities Tax-Free Income, Inc. 11.40 11.34 to 11.40
Duke Energy Corporation 117.44 116.38 to 118.07
Duke Energy Corporation 24.45 24.38 to 24.45
Dynex Capital, Inc. 14.08 13.72 to 14.14
Eastman Chemical Company 64.34 63.31 to 64.55
Eaton Vance Corporation 9.22 9.16 to 9.27
Eaton Vance Enhance Equity Income Fund 20.51 20.40 to 20.74
Eaton Vance Enhanced Equity Income Fund II 23.17 23.10 to 23.58
Eaton Vance Municipal Income Trust 16.95 16.90 to 17.05
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.81 8.78 to 8.88
Eaton Vance Tax Advantaged Dividend Income Fund 25.28 25.12 to 25.34
Eaton Vance Tax-Advantage Global Dividend Opp 29.54 29.45 to 30.50
Eaton Vance Tax-Advantaged Global Dividend Income Fund 23.08 22.82 to 23.24
Eaton Vance Tax-Managed Buy-Write Income Fund 15.27 15.12 to 15.40
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.48 9.47 to 9.55
Ecolab Inc. 262.64 259.14 to 263.41
Ecopetrol S.A. 10.22 9.88 to 10.24
Edison International 60.93 59.56 to 61.39
Edwards Lifesciences Corporation 85.33 84.08 to 85.48
El Paso Electric Company 28.34 27.65 to 28.49
Elanco Animal Health Incorporated 22.52 22.00 to 22.96
Eldorado Gold Corporation 35.42 34.35 to 36.60
Eli Lilly and Company 1080.36 1052.08 to 1080.66
Ellington Residential Mortgage REIT 5.30 5.23 to 5.35
Embotelladora Andina S.A. 27.07 27.07 to 28.57
EMCOR Group, Inc. 638.65 614.95 to 641.00
Emerald Expositions Events, Inc. 4.55 4.41 to 4.59
Emergent Biosolutions, Inc. 12.51 12.15 to 12.60
Employers Holdings Inc 42.84 42.67 to 43.09
Enbridge Inc 48.12 47.44 to 48.28
Enel Chile S.A. 3.98 3.95 to 4.06
Energizer Holdings, Inc. 19.93 19.71 to 20.19
Energy Transfer L.P. 16.59 16.33 to 16.64
Enersys 150.73 146.75 to 150.77
ENI S.p.A. 39.04 38.31 to 39.07
Ennis, Inc. 18.00 17.78 to 18.18
Enova International, Inc. 161.96 155.60 to 162.78
Entergy Corporation 93.86 91.90 to 94.29
Equinor ASA 24.55 23.83 to 24.55
Equity Residential 62.03 61.57 to 62.34
Essent Group Ltd. 64.67 63.95 to 65.08
Essex Property Trust, Inc. 256.89 254.93 to 260.46
Estee Lauder Companies, Inc. (The) 106.76 104.89 to 107.17
Eventbrite, Inc. 4.44 4.43 to 4.46
Evercore Inc. 351.27 341.04 to 352.11
Eversource Energy 68.06 66.98 to 68.43
Exelon Corporation 43.92 43.26 to 44.18
Exxon Mobil Corporation 122.65 119.61 to 122.68
FactSet Research Systems Inc. 284.90 283.02 to 289.19
Federal Agricultural Mortgage Corporation 133.16 133.16 to 133.16
Federal Realty Investment Trust 99.03 98.33 to 99.62
FedEx Corporation 293.13 287.75 to 293.40
First Horizon National Corporation 24.13 23.67 to 24.15
First Majestic Silver Corp. 16.06 15.54 to 17.27
First Trust 21.92 21.87 to 22.05
First Trust 12.05 12.05 to 12.16
First Trust Intermediate Duration Preferred & Income Fund 18.65 18.57 to 18.67
First Trust Senior Floating Rate Income Fund II 9.98 9.93 to 9.98
FirstEnergy Corp. 45.26 44.57 to 45.42
Flaherty & Crumrine Preferred Income Fund Incorporated 11.89 11.85 to 11.91
Flaherty & Crumrine Total Return Fund Inc 17.54 17.44 to 17.59
Flotek Industries, Inc. 17.05 16.97 to 17.78
Fly Leasing Limited 23.76 21.62 to 23.82
FMC Corporation 14.34 13.56 to 14.47
Fortis Inc. 51.90 51.75 to 52.25
Fortive Corporation 55.39 55.00 to 55.70
Fortress Transportation and Infrastructure Investors LLC 210.35 198.03 to 210.62
Forum Energy Technologies, Inc. 38.26 35.70 to 38.66
Franklin Covey Company 16.64 16.53 to 16.94
Franklin Resources, Inc. 23.80 23.66 to 24.02
Franklin Universal Trust 8.02 7.94 to 8.04
Freeport-McMoran, Inc. 51.93 51.00 to 52.19
Fresenius Medical Care Corporation 23.51 23.47 to 23.66
Gabelli Dividend 27.78 27.60 to 27.88
Gabelli Global Small and Mid Cap Value Trust (The) 14.96 14.90 to 15.07
Gabelli Multi-Media Trust Inc. (The) 4.20 4.18 to 4.25
Gabelli Utility Trust (The) 6.06 6.03 to 6.08
Garrett Motion Inc. 17.38 16.84 to 17.63
Gartner, Inc. 237.03 236.89 to 252.28
GATX Corporation 170.82 168.50 to 171.08
General American Investors, Inc. 58.82 58.56 to 59.16
General Dynamics Corporation 343.40 334.28 to 343.47
General Electric Company 320.75 308.66 to 320.98
General Motors Company 80.98 79.56 to 81.49
Genesco Inc. 24.73 24.11 to 25.09
Genesis Energy, L.P. 15.88 15.40 to 16.08
Genworth Financial Inc 8.97 8.86 to 9.05
Gerdau S.A. 3.78 3.74 to 3.81
GigCapital, Inc. 10.54 10.50 to 10.54
Gildan Activewear, Inc. 62.93 61.68 to 63.01
GlaxoSmithKline PLC 49.63 49.07 to 49.63
Global Net Lease, Inc. 8.82 8.58 to 8.85
Global Ship Lease, Inc. 34.92 34.15 to 35.49
Goldman Sachs Group, Inc. (The) 914.34 880.75 to 914.44
Graham Corporation 66.38 64.83 to 66.61
Granite Construction Incorporated 118.67 115.35 to 119.99
Granite Real Estate Inc. 59.19 58.84 to 59.30
Gray Television, Inc. 12.20 11.55 to 13.00
Greenbrier Companies, Inc. (The) 47.28 46.57 to 47.66
Greif Bros. Corporation 68.45 66.55 to 68.72
Greif Bros. Corporation 75.14 74.60 to 75.58
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 261.90 259.49 to 266.68
Grupo Aeroportuario del Sureste, S.A. de C.V. 323.72 321.61 to 329.72
Grupo Supervielle S.A. 11.51 11.24 to 11.90
Guggenheim Strategic Opportunities Fund 12.77 12.74 to 13.00
H&R Block, Inc. 42.61 42.43 to 43.54
H. B. Fuller Company 60.34 59.23 to 60.46
Halliburton Company 29.60 28.21 to 29.89
Hamilton Beach Brands Holding Company 16.00 15.87 to 16.48
Hartford Financial Services Group, Inc. (The) 137.11 135.89 to 137.30
Hawaiian Electric Industries, Inc. 12.63 12.21 to 12.63
HCI Group, Inc. 183.89 182.49 to 195.89
HDFC Bank Limited 36.48 36.13 to 36.73
Hecla Mining Company 18.87 18.04 to 19.68
Heico Corporation 329.31 320.18 to 329.75
Heico Corporation 257.25 250.63 to 257.62
Helmerich & Payne, Inc. 29.94 28.49 to 30.34
Herc Holdings Inc. 152.35 144.72 to 153.12
Hercules Capital, Inc. 25.57 25.57 to 25.58
Hercules Capital, Inc. 18.86 18.69 to 18.98
Hess Midstream Partners LP 34.65 34.11 to 34.82
Hewlett Packard Enterprise Company 24.17 23.82 to 24.39
Hexcel Corporation 76.88 73.72 to 76.91
Highwoods Properties, Inc. 25.88 25.50 to 26.02
Hilton Grand Vacations Inc. 45.49 44.56 to 46.12
Hilton Worldwide Holdings Inc. 292.98 286.71 to 293.74
HNI Corporation 42.58 41.53 to 42.67
Honeywell International Inc. 195.88 193.35 to 196.58
HSBC Holdings plc 80.45 80.06 to 80.82
Hubbell Inc 463.03 447.62 to 465.64
HubSpot, Inc. 382.23 375.25 to 401.60
Hudbay Minerals Inc. 20.10 19.69 to 20.69
Humana Inc. 264.48 256.04 to 266.00
Huntington Ingalls Industries, Inc. 349.75 336.00 to 349.96
Hyatt Hotels Corporation 165.57 159.20 to 166.26
Iamgold Corporation 16.22 15.69 to 16.78
IDACORP, Inc. 127.30 125.73 to 128.35
IDEX Corporation 179.06 177.29 to 179.85
IDT Corporation 50.57 50.26 to 51.21
Independence Realty Trust, Inc. 17.60 17.25 to 17.63
India Fund, Inc. (The) 14.04 13.71 to 14.05
ING Group, N.V. 28.76 28.54 to 28.80
Ingevity Corporation 60.09 58.87 to 60.19
Ingredion Incorporated 109.79 108.19 to 110.53
Insperity, Inc. 38.62 37.73 to 39.32
Integer Holdings Corporation 76.78 76.53 to 78.38
Intercontinental Exchange Inc. 159.99 159.59 to 161.54
Intercontinental Hotels Group 140.35 139.12 to 141.12
International Flavors & Fragrances, Inc. 68.03 66.88 to 68.58
International Paper Company 40.25 39.09 to 40.49
Intrepid Potash, Inc 28.22 27.70 to 28.70
Invesco California Value Municipal Income Trust 11.17 11.05 to 11.21
Invesco High Income Trust II 11.15 11.13 to 11.17
INVESCO MORTGAGE CAPITAL INC 8.48 8.35 to 8.55
Invesco Municipal Trust 9.70 9.61 to 9.70
Invesco Plc 26.94 26.33 to 26.97
Invesco Trust for Investment Grade Municipals 10.42 10.39 to 10.43
Invitation Homes Inc. 27.72 27.55 to 27.84
IQVIA Holdings, Inc. 225.37 223.11 to 228.17
Iron Mountain Incorporated 83.24 82.34 to 83.77
IRSA Inversiones Y Representaciones S.A. 16.62 16.36 to 16.85
Israel Chemicals Shs 5.79 5.74 to 5.84
J P Morgan Chase & Co 325.48 320.74 to 325.73
Jabil Inc. 240.39 230.77 to 240.66
James Hardie Industries plc. 20.81 20.55 to 21.08
Janus Henderson Group plc 47.78 47.56 to 47.78
Japan Smaller Capitalization Fund Inc 11.09 11.09 to 11.20
Jefferies Financial Group Inc. 63.46 61.84 to 63.86
Jernigan Capital, Inc. 22.11 22.05 to 22.63
JinkoSolar Holding Company Limited 27.94 26.65 to 28.62
John Hancock Income Securities Trust 11.67 11.59 to 11.75
John Hancock Premium Dividend Fund 12.74 12.70 to 12.76
Johnson & Johnson 207.35 203.68 to 207.39
Johnson Controls International plc 122.31 120.35 to 122.90
Jones Lang LaSalle Incorporated 335.84 333.13 to 337.50
K12 Inc 64.61 64.18 to 65.30
KAR Auction Services, Inc 30.88 30.55 to 30.93
Kayne Anderson MLP/Midstream Investment Company 12.36 12.25 to 12.43
KB Financial Group Inc 86.21 85.48 to 86.88
Kellogg Company 83.44 83.42 to 83.48
Kennametal Inc. 28.99 28.25 to 29.06
Kenon Holdings Ltd. 67.54 66.52 to 67.69
KeyCorp 20.98 20.49 to 21.08
Kinder Morgan, Inc. 27.71 27.19 to 27.90
Kinross Gold Corporation 28.30 27.25 to 28.63
Kite Realty Group Trust 23.81 23.50 to 23.96
Knight Transportation, Inc. 52.23 51.80 to 52.71
Koninklijke Philips N.V. 27.07 26.98 to 27.29
Korea Fund, Inc. (The) 38.15 37.46 to 38.15
KT Corporation 19.04 18.76 to 19.14
LATAM Airlines Group S.A. 54.58 53.97 to 54.76
LCI Industries 124.31 120.01 to 124.39
Lear Corporation 118.61 114.91 to 119.29
Lee Enterprises, Incorporated 4.59 4.45 to 4.89
Liberty All-Star Equity Fund 6.28 6.22 to 6.34
LightInTheBox Holding Co., Ltd. 2.57 2.00 to 2.74
Lincoln National Corporation 45.01 44.01 to 45.09
Linde plc 429.11 422.08 to 430.81
Lindsay Corporation 121.15 117.25 to 121.64
Live Nation Entertainment, Inc. 145.31 142.43 to 146.34
Lloyds Banking Group Plc 5.39 5.34 to 5.43
LMP Capital and Income Fund Inc. 14.94 14.81 to 15.00
Lockheed Martin Corporation 497.07 476.54 to 497.16
Loma Negra Compania Industrial Argentina Sociedad Anonima 12.88 12.65 to 13.11
Luxfer Holdings PLC 13.60 13.53 to 13.76
LyondellBasell Industries NV 44.39 43.27 to 44.86
M&T Bank Corporation 204.04 199.62 to 204.92
Macerich Company (The) 18.52 18.23 to 18.59
Macro Bank Inc. 88.77 86.44 to 91.29
Madison Covered Call & Equity Strategy Fund 6.07 6.00 to 6.07
Magna International, Inc. 54.66 53.57 to 54.87
Main Street Capital Corporation 61.75 60.26 to 61.98
Manchester United Ltd. 15.78 15.71 to 16.13
ManpowerGroup 30.06 29.23 to 30.29
Manulife Financial Corp 36.24 36.09 to 36.47
Markel Corporation 2130.36 2126.36 to 2159.91
Marriot Vacations Worldwide Corporation 58.85 57.10 to 59.54
Martin Marietta Materials, Inc. 634.44 617.08 to 635.20
Masco Corporation 64.47 63.00 to 64.88
MasTec, Inc. 227.65 219.30 to 228.48
Mastercard Incorporated 563.13 559.49 to 570.88
Materion Corporation 128.53 125.02 to 128.78
Matson, Inc. 123.71 122.34 to 124.97
Maui Land & Pineapple Company, Inc. 16.72 16.62 to 16.99
Maximus, Inc. 86.47 85.78 to 87.97
MaxLinear, Inc 18.51 17.80 to 18.53
McCormick & Company, Incorporated 67.28 67.12 to 68.38
McCormick & Company, Incorporated 66.86 66.86 to 67.54
McKesson Corporation 823.44 810.48 to 826.20
MDU Resources Group, Inc. 19.87 19.42 to 19.88
Merck & Company, Inc. 106.45 104.43 to 106.62
Mercury General Corporation 91.77 91.61 to 94.55
Mesabi Trust 39.58 38.26 to 41.91
Mexico Equity and Income Fund, Inc. (The) 12.50 12.35 to 12.56
Mexico Fund, Inc. (The) 20.24 20.17 to 20.47
MGIC Investment Corporation 29.15 28.82 to 29.30
Mid-America Apartment Communities, Inc. 139.13 137.55 to 140.00
Minerals Technologies Inc. 61.15 60.29 to 61.49
Mistras Group Inc 12.92 12.59 to 13.13
Mitsubishi UFJ Financial Group Inc 15.97 15.85 to 16.01
Moelis & Company 71.22 68.57 to 71.30
Molina Healthcare Inc 178.46 171.25 to 180.97
Molson Coors Brewing Company 47.40 46.44 to 47.61
Molson Coors Brewing Company 46.50 46.50 to 46.50
Moody's Corporation 498.98 496.59 to 510.23
Moog Inc. 249.87 243.66 to 249.92
Moog Inc. 244.00 244.00 to 244.00
Morgan Stanley 181.90 177.14 to 181.96
Morgan Stanley China A Share Fund Inc. 17.88 17.50 to 17.88
Mosaic Company (The) 25.02 23.99 to 25.37
Motorola Solutions, Inc. 381.02 380.02 to 384.20
MSA Safety Incorporporated 162.24 159.67 to 163.26
MSC Industrial Direct Company, Inc. 85.84 83.16 to 86.32
MSCI Inc 565.25 562.29 to 574.78
Mueller Industries, Inc. 116.81 114.80 to 117.02
MuniVest Fund, Inc. 6.90 6.89 to 6.93
Murphy USA Inc. 405.33 400.14 to 408.75
MV Oil Trust 1.37 1.22 to 1.40
Nabors Industries Ltd. 55.40 53.45 to 56.50
National Grid Transco, PLC 78.70 77.89 to 78.97
National Oilwell Varco, Inc. 16.41 15.60 to 16.51
National Presto Industries, Inc. 107.00 104.83 to 109.89
Natural Gas Services Group, Inc. 34.39 33.24 to 34.55
Natural Resource Partners LP 104.01 103.73 to 106.00
Neenah, Inc. 27.79 27.13 to 29.58
New Germany Fund, Inc. (The) 11.48 11.43 to 11.48
New Oriental Education & Technology Group, Inc. 57.83 57.17 to 58.39
New York Times Company (The) 69.82 68.69 to 69.92
NewJersey Resources Corporation 45.98 45.44 to 46.26
Newmont Mining Corporation 101.22 98.21 to 101.95
Nexa Resources S.A. 8.79 8.72 to 9.19
NexPoint Residential Trust, Inc. 29.57 29.35 to 30.08
NGL ENERGY PARTNERS LP 9.90 9.89 to 10.04
Nike, Inc. 63.28 62.55 to 64.13
NIO Inc. 5.14 5.08 to 5.38
NiSource, Inc 42.16 41.48 to 42.36
Noah Holdings Ltd. 10.63 10.22 to 10.67
Nokia Corporation 6.51 6.47 to 6.66
Nomura Holdings Inc ADR 8.45 8.41 to 8.50
North American Construction Group Ltd. 14.69 14.19 to 14.73
North European Oil Royality Trust 7.08 6.67 to 7.15
Northrop Grumman Corporation 585.66 564.50 to 585.85
Novartis AG 138.54 137.02 to 138.56
Novo Nordisk A/S 52.39 51.41 to 52.41
NRG Energy, Inc. 166.16 160.96 to 166.66
Nucor Corporation 169.40 164.34 to 169.65
Nutrien Ltd. 63.16 61.67 to 63.24
Nuveen AMT-Free Municipal Credit Income Fund 12.67 12.63 to 12.68
Nuveen AMT-Free Municipal Value Fund 9.10 9.02 to 9.10
Nuveen AMT-Free Quality Municipal Income Fund 11.65 11.60 to 11.68
Nuveen California Municipal Value Fund, Inc. 9.01 8.94 to 9.05
Nuveen Dow 30SM Dynamic Overwrite Fund 15.32 15.25 to 15.38
Nuveen Global High Income Fund 12.61 12.56 to 12.66
Nuveen Missouri Quality Municipal Income Fund 11.87 11.54 to 11.89
Nuveen New York AMT-Free Quality Municipal 10.09 10.09 to 10.14
Nuveen New York Municipal Value Fund, Inc. 8.54 8.51 to 8.64
Nuveen Real Asset Income and Growth Fund 13.62 13.58 to 13.71
Nuveen S&P 500 Buy-Write Income Fund 14.69 14.63 to 14.84
Nuveen S&P 500 Dynamic Overwrite Fund 18.02 17.96 to 18.13
Nuveenn Intermediate Duration Quality Municipal Term Fund 15.78 15.74 to 16.63
nVent Electric plc 106.82 102.84 to 107.30
Occidental Petroleum Corporation 42.38 41.03 to 42.74
Oil States International, Inc. 7.07 6.71 to 7.09
Olin Corporation 21.55 20.80 to 21.67
Omnicom Group Inc. 81.32 79.59 to 81.95
OneMain Holdings, Inc. 69.07 67.25 to 69.11
ONEOK, Inc. 74.34 72.55 to 74.98
Oppenheimer Holdings, Inc. 72.64 71.30 to 73.03
Orion Engineered Carbons S.A 5.26 5.13 to 5.31
Orix Corp Ads 29.49 29.25 to 29.52
Ormat Technologies, Inc. 113.73 110.71 to 114.02
OUTFRONT Media Inc. 23.71 23.57 to 24.10
Owens-Illinois, Inc. 15.16 14.76 to 15.20
Pacific Gas & Electric Co. 16.27 15.90 to 16.38
Packaging Corporation of America 211.12 204.58 to 211.42
Paramount Group, Inc. 6.60 6.59 to 6.60
Park Electrochemical Corporation 21.26 20.81 to 21.55
Parker-Hannifin Corporation 893.98 876.02 to 894.65
Peabody Energy Corporation 30.68 29.85 to 30.88
Pearson, Plc 13.70 13.55 to 13.77
Pebblebrook Hotel Trust 11.55 11.16 to 11.76
Pembina Pipeline Corp. 38.57 37.84 to 38.71
Pentair plc. 105.47 103.71 to 105.68
Penumbra, Inc. 309.42 302.19 to 314.27
Perrigo Company 13.89 13.78 to 14.11
PGIM Global Short Duration High Yield Fund, Inc. 12.35 12.30 to 12.40
Philip Morris International Inc 160.30 159.21 to 162.15
Pimco Corporate & Income Stategy Fund 12.71 12.66 to 12.81
Pimco Global Stocksplus & Income Fund 9.22 9.12 to 9.23
PIMCO Income Strategy Fund 8.46 8.44 to 8.51
PIMCO Income Strategy Fund II 7.51 7.48 to 7.54
Pinnacle West Capital Corporation 88.14 87.81 to 88.95
Pitney Bowes Inc. 10.33 10.27 to 10.62
Plains All American Pipeline, L.P. 18.21 17.86 to 18.28
Plains Group Holdings, L.P. 19.41 19.07 to 19.46
PLDT Inc. 21.86 21.72 to 21.95
PNC Financial Services Group, Inc. (The) 211.46 208.36 to 212.59
Portland General Electric Company 48.46 47.55 to 48.83
POSCO 53.45 52.16 to 53.45
PPG Industries, Inc. 104.35 102.01 to 104.70
PPL Corporation 35.11 34.77 to 35.35
PPlus Trust 23.32 23.32 to 23.32
Precision Drilling Corporation 73.68 71.22 to 74.31
Prestige Consumer Healthcare Inc. 61.22 60.17 to 61.95
Primerica, Inc. 258.73 256.06 to 260.79
Prologis, Inc. 129.05 127.24 to 129.31
PROS Holdings, Inc. 23.25 23.24 to 23.26
Prudential Financial, Inc. 24.98 24.72 to 25.00
Prudential Public Limited Company 31.64 31.40 to 31.69
Public Service Enterprise Group Incorporated 80.99 79.86 to 81.40
Putnam Managed Municipal Income Trust 6.20 6.20 to 6.28
Putnam Master Intermediate Income Trust 3.33 3.32 to 3.36
Putnam Municipal Opportunities Trust 10.66 10.65 to 10.72
Quanex Building Products Corporation 15.37 15.33 to 15.81
Qwest Corporation 19.57 18.98 to 19.77
Qwest Corporation 19.71 18.94 to 19.84
Ranger Energy Services, Inc. 14.06 13.89 to 14.30
Regal Beloit Corporation 458.79 447.35 to 458.91
Regional Management Corp. 39.24 38.29 to 39.46
Regions Financial Corporation 27.56 26.81 to 27.67
Reinsurance Group of America, Incorporated 203.44 201.90 to 204.68
Reinsurance Group of America, Incorporated 24.91 24.84 to 24.93
Reliance Steel & Aluminum Co. 295.82 287.95 to 297.15
RenaissanceRe Holdings Ltd. 272.24 271.86 to 281.41
Renesola Ltd. 1.94 1.93 to 1.94
Resideo Technologies, Inc. 35.16 35.04 to 35.68
REV Group, Inc. 62.29 60.43 to 62.99
RH 193.41 187.80 to 198.50
Rio Tinto Plc 81.43 80.74 to 81.64
Ritchie Bros. Auctioneers Incorporated 103.29 102.39 to 103.75
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.94 7.92 to 7.98
Rogers Communication, Inc. 37.93 37.77 to 38.40
Rogers Corporation 91.97 90.79 to 94.34
Royal Bank Of Canada 170.78 169.97 to 171.24
Royal Caribbean Cruises Ltd. 283.26 277.24 to 284.92
Royce Global Value Trust, Inc. 13.06 12.93 to 13.17
RPT Realty 16.42 16.25 to 16.54
Ryder System, Inc. 194.18 190.41 to 194.66
Ryerson Holding Corporation 25.76 25.13 to 25.82
S&P Global Inc. 512.66 511.31 to 524.55
Salesforce.com Inc 253.62 252.48 to 265.38
San Juan Basin Royalty Trust 5.75 5.45 to 5.81
SandRidge Energy, Inc. 14.78 14.28 to 14.78
Saratoga Investment Corp 23.17 23.10 to 23.35
Sasol Ltd. 6.66 6.39 to 6.70
Saul Centers, Inc. 31.56 30.81 to 31.62
Schlumberger N.V. 40.20 38.07 to 40.44
Schneider National, Inc. 26.97 26.50 to 27.07
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 101.22 100.00 to 102.24
Scotts Miracle-Gro Company (The) 59.43 58.40 to 59.87
Sea Limited 131.49 129.16 to 133.50
Seadrill Limited 34.95 34.25 to 35.24
Select Energy Services, Inc. 11.09 10.42 to 11.19
Sempra Energy 89.71 87.84 to 89.92
Sensata Technologies Holding plc 34.89 33.13 to 34.98
Shinhan Financial Group Co Ltd 54.02 53.37 to 54.02
Simon Property Group, Inc. 183.97 182.88 to 185.86
SK Telecom Co., Ltd. 20.55 20.32 to 20.56
SL Green Realty Corp 46.96 45.47 to 47.22
Snap Inc. 8.13 7.95 to 8.24
Snap-On Incorporated 350.95 342.34 to 351.11
Sociedad Quimica y Minera S.A. 69.73 68.50 to 70.60
Sonoco Products Company 44.37 43.33 to 44.67
Southern Company (The) 87.18 86.60 to 87.66
Southern Company (The) 21.86 21.70 to 21.88
Southern Copper Corporation 148.69 144.80 to 149.07
Southwest Airlines Company 41.30 40.85 to 41.84
Spectrum Brands Holdings, Inc. 60.04 58.82 to 60.39
Stanley Black & Decker, Inc. 76.47 74.02 to 76.87
Stantec Inc 96.21 94.72 to 96.44
State Street Corporation 129.07 127.02 to 129.12
Steelcase Inc. 16.14 15.99 to 16.25
Stellus Capital Investment Corporation 12.82 12.56 to 12.97
Stepan Company 47.16 46.94 to 47.57
Stifel Financial Corporation 128.31 124.93 to 128.70
STMicroelectronics N.V. 27.37 27.25 to 27.84
Stone Harbor Emerging Markets Income Fund 4.98 4.96 to 4.99
Stoneridge, Inc. 5.97 5.80 to 6.07
STRATS Trust 9.70 9.70 to 9.70
STRATS Trust 25.00 24.80 to 25.00
STRATS Trust 23.24 23.24 to 23.33
Studio City International Holdings Limited 3.53 3.53 to 3.53
Sturm, Ruger & Company, Inc. 33.47 32.55 to 33.59
Sumitomo Mitsui Financial Group Inc 19.45 19.37 to 19.51
Sun Life Financial Inc. 62.84 62.12 to 62.94
SunCoke Energy, Inc. 7.33 7.20 to 7.39
Suncor Energy Inc. 45.59 44.14 to 45.76
Sunlands Online Education Group 5.92 5.92 to 5.92
SunTrust Banks, Inc. 8.00 7.28 to 10.90
Suzano Papel e Celulose S.A. 9.52 9.42 to 9.59
Swiss Helvetia Fund, Inc. (The) 6.23 6.21 to 6.27
Synchrony Financial 84.65 83.28 to 84.67
Synthetic Fixed-Income Securities, Inc. 24.85 24.85 to 24.85
Synthetic Fixed-Income Securities, Inc. 24.84 24.84 to 24.84
Synthetic Fixed-Income Securities, Inc. 23.26 23.26 to 23.26
Taiwan Semiconductor Manufacturing Company Ltd. 319.61 311.70 to 321.59
Takeda Pharmaceutical Company Limited 15.62 15.58 to 15.65
TAL Education Group 11.49 11.20 to 11.60
Tapestry, Inc. 129.07 127.15 to 129.99
Targa Resources, Inc. 186.77 182.43 to 187.86
Target Corporation 100.51 97.07 to 101.00
TechnipFMC plc 47.31 44.50 to 47.36
Teck Resources Ltd 48.03 47.60 to 49.22
Tekla Healthcare Opportunies Fund 19.28 19.09 to 19.45
Tekla World Healthcare Fund 12.66 12.60 to 12.84
Teledyne Technologies Incorporated 518.77 510.73 to 519.42
Telephone and Data Systems, Inc. 39.23 39.07 to 39.34
Telephone and Data Systems, Inc. 41.05 40.77 to 41.39
TELUS Corporation 13.11 13.10 to 13.28
Templeton Dragon Fund, Inc. 11.68 11.36 to 11.79
Templeton Emerging Markets Fund 17.22 17.02 to 17.60
Tennessee Valley Authority 24.36 24.33 to 24.44
Terex Corporation 55.03 53.22 to 55.70
Ternium S.A. 39.13 38.50 to 39.33
Tetra Technologies, Inc. 9.79 9.10 to 9.79
Teva Pharmaceutical Industries Limited 30.95 30.47 to 31.44
Textron Inc. 87.05 86.46 to 87.72
The AES Corporation 14.82 14.38 to 14.87
The Blackstone Group L.P. 158.80 154.85 to 159.19
The Central and Eastern Europe Fund, Inc. 18.02 17.62 to 18.11
The Charles Schwab Corporation 101.57 99.41 to 101.83
The Cooper Companies, Inc. 81.11 80.80 to 82.44
The Gabelli Healthcare & Wellness Trust 9.64 9.60 to 9.65
Thermo Fisher Scientific Inc 592.51 577.00 to 593.71
Tilly's, Inc. 2.02 1.95 to 2.09
Timken Company (The) 86.29 84.20 to 86.35
Toro Company (The) 80.17 78.19 to 80.61
Toronto Dominion Bank (The) 94.54 93.86 to 94.68
Toyota Motor Corp Ltd Ord 217.87 215.64 to 217.87
TransCanada Corporation 55.93 54.72 to 56.23
Transcontinental Realty Investors, Inc. 58.91 56.20 to 58.91
Transdigm Group Incorporated 1358.55 1319.75 to 1359.98
Transocean Ltd. 4.24 4.08 to 4.29
Trex Company, Inc. 35.83 35.03 to 36.54
Trinseo S.A. 0.64 0.50 to 0.64
TriplePoint Venture Growth BDC Corp. 6.64 6.50 to 6.69
Turning Point Brands, Inc. 110.24 108.09 to 111.95
Tutor Perini Corporation 69.35 67.76 to 70.29
Twilio Inc. 138.36 136.51 to 144.79
Tyson Foods, Inc. 58.04 57.72 to 58.57
U.S. Bancorp 53.93 52.99 to 54.18
U.S. Physical Therapy, Inc. 78.88 77.90 to 82.03
UBS AG 47.10 46.52 to 47.18
UDR, Inc. 36.69 36.30 to 36.84
UMH Properties, Inc. 15.90 15.70 to 15.98
Under Armour, Inc. 5.07 4.93 to 5.23
Under Armour, Inc. 5.29 5.14 to 5.47
Unifi, Inc. 3.50 3.47 to 3.50
Unifirst Corporation 193.61 191.41 to 194.20
Unilever PLC 65.05 64.74 to 65.32
United Parcel Service, Inc. 101.02 98.41 to 101.21
United Rentals, Inc. 845.06 810.59 to 847.15
UnitedHealth Group Incorporated 336.40 327.50 to 340.26
UNITIL Corporation 48.99 48.19 to 49.23
Unum Group 77.23 76.53 to 77.56
VAALCO Energy, Inc. 3.66 3.61 to 3.69
VALE S.A. 13.26 13.18 to 13.30
Verizon Communications Inc. 40.52 40.30 to 40.90
VICI Properties Inc. 28.15 27.76 to 28.26
Vince Holding Corp. 4.19 4.03 to 4.40
Virtus Global Multi-Sector Income Fund 7.85 7.82 to 7.89
Visa Inc. 346.48 343.48 to 350.05
Vishay Precision Group, Inc. 39.28 38.25 to 39.50
Vonage Holdings Corp. 7.04 6.86 to 7.20
Voya Asia Pacific High Dividend Equity Income Fund 7.44 7.31 to 7.46
Voya Emerging Markets High Income Dividend Equity Fund 6.39 6.33 to 6.39
Voya Financial, Inc. 75.60 74.02 to 76.47
Voya Infrastructure, Industrials and Materials Fund 12.32 12.25 to 12.34
W.R. Berkley Corporation 69.36 68.91 to 70.06
W.W. Grainger, Inc. 1003.81 997.25 to 1013.91
Walt Disney Company (The) 111.85 111.62 to 113.44
Warrior Met Coal, Inc. 89.55 87.11 to 89.90
Waste Connections, Inc. 174.12 173.38 to 175.18
Waste Management, Inc. 218.40 217.07 to 219.38
Watsco, Inc. 338.85 338.85 to 338.85
Wayfair Inc. 106.56 102.80 to 108.95
WEC Energy Group, Inc. 106.47 104.87 to 107.31
Wells Fargo & Company 95.20 92.81 to 95.35
West Pharmaceutical Services, Inc. 276.40 269.76 to 277.08
Western Asset Bond Fund 11.14 10.96 to 11.14
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.82 11.80 to 11.87
Western Asset Global High Income Fund Inc 6.39 6.36 to 6.43
Western Asset High Income Fund II Inc. 4.18 4.15 to 4.18
Western Asset High Yield Defined Opportunity Fund Inc. 11.15 11.10 to 11.16
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.48 16.43 to 16.50
Western Asset Investment Grade Income Fund Inc. 12.49 12.46 to 12.54
Western Midstream Partners, LP 39.72 39.12 to 39.94
Westlake Chemical Corporation 74.15 72.69 to 75.17
Westwood Holdings Group Inc 17.63 17.21 to 17.89
Weyerhaeuser Company 23.80 23.55 to 23.99
Wheaton Precious Metals Corp. 117.87 114.51 to 120.05
White Mountains Insurance Group, Ltd. 2041.90 2027.27 to 2089.50
Whitestone REIT 13.81 13.57 to 13.91
WideOpenWest, Inc. 5.20 5.20 to 5.22
Williams Companies, Inc. (The) 60.85 59.58 to 61.16
Winnebago Industries, Inc. 40.84 39.88 to 41.22
Wipro Limited 2.92 2.88 to 2.96
Wolverine World Wide, Inc. 18.21 17.80 to 18.33
Woori Bank 59.22 58.35 to 59.49
WPP plc 22.91 22.32 to 23.13
XAI Octagon Floating Rate & Alternative Income Term Trust 4.75 4.69 to 4.82
YETI Holdings, Inc. 44.84 43.92 to 45.05
YPF Sociedad Anonima 36.29 35.67 to 36.74
Yum China Holdings, Inc. 48.17 47.81 to 48.47
Yum! Brands, Inc. 150.49 149.65 to 152.16
Zoetis Inc. 125.92 123.96 to 126.98
ZTO Express (Cayman) Inc. 21.46 21.27 to 21.50
Zymeworks Inc. 26.62 25.68 to 26.84
Back to top | Use Dark Theme