[moreButton]
 Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3640 stocks found forming MACD UP

Company Close Range
Acacia Research Corporation 6.31 6.25 to 6.55
Acasti Pharma, Inc. 2.21 2.14 to 2.23
Acceleron Pharma Inc. 134.16 131.62 to 136.50
Achieve Life Sciences, Inc. 8.13 7.75 to 8.39
ACI Worldwide, Inc. 32.45 31.85 to 32.54
Aclaris Therapeutics, Inc. 17.71 16.96 to 17.72
ACM Research, Inc. 100.88 95.99 to 103.40
Acorda Therapeutics, Inc. 4.65 4.50 to 4.77
Adamas Pharmaceuticals, Inc. 4.65 4.51 to 4.78
Adaptimmune Therapeutics plc 5.40 5.33 to 5.50
Adial Pharmaceuticals, Inc 4.10 3.92 to 4.20
Advaxis, Inc. 0.55 0.53 to 0.56
AdvisorShares Dorsey Wright Micro-Cap ETF 37.31 37.31 to 37.36
AdvisorShares Dorsey Wright Short ETF 8.71 8.69 to 8.75
Aehr Test Systems 10.81 10.38 to 11.21
Aemetis, Inc 14.19 13.00 to 14.91
Aerie Pharmaceuticals, Inc. 15.70 15.60 to 16.07
Aerpio Pharmaceuticals, Inc. 2.20 2.16 to 2.30
Agios Pharmaceuticals, Inc. 46.11 44.98 to 46.79
Aileron Therapeutics, Inc. 1.15 1.13 to 1.18
Air T, Inc. 39.45 38.10 to 39.59
Akari Therapeutics Plc 1.84 1.68 to 1.85
Akoustis Technologies, Inc. 9.77 9.53 to 9.82
Alberton Acquisition Corporation 11.33 11.23 to 11.44
Alberton Acquisition Corporation 0.50 0.50 to 0.50
Alberton Acquisition Corporation 0.32 0.31 to 0.33
Alkermes plc 30.69 30.51 to 30.98
Allakos Inc. 108.23 106.26 to 109.25
Allegiant Travel Company 193.43 188.54 to 193.91
Alliance Resource Partners, L.P. 9.93 9.56 to 10.13
Allogene Therapeutics, Inc. 25.00 24.53 to 25.70
Alpha and Omega Semiconductor Limited 28.46 27.68 to 28.49
Alphabet Inc. 2904.12 2845.12 to 2911.63
Alphabet Inc. 2888.59 2826.95 to 2889.01
AlphaMark Actively Managed Small Cap ETF 30.75 30.75 to 30.82
Alphatec Holdings, Inc. 14.10 13.72 to 14.21
Alpine Immune Sciences, Inc. 9.81 9.40 to 10.00
Alta Mesa Resources, Inc. 56.00 51.25 to 56.22
Altair Engineering Inc. 75.67 74.72 to 75.87
Altimmune, Inc. 16.53 16.20 to 17.20
Altisource Portfolio Solutions S.A. 10.07 10.00 to 10.48
Altus Midstream Company 67.22 64.20 to 67.80
A-Mark Precious Metals, Inc. 59.15 57.80 to 59.54
Amazon.com, Inc. 3475.79 3402.01 to 3485.42
Ambarella, Inc. 152.65 145.11 to 152.66
AMC Networks Inc. 47.42 46.45 to 47.91
Amdocs Limited 78.42 77.33 to 78.85
Amerco 660.91 652.22 to 665.53
America First Multifamily Investors, L.P. 6.96 6.88 to 7.03
America Movil, S.A.B. de C.V. 18.80 18.73 to 18.94
American Finance Trust, Inc. 8.70 8.56 to 8.75
American Resources Corporation 2.14 2.07 to 2.33
American Software, Inc. 25.32 24.87 to 25.48
American Superconductor Corporation 13.11 12.82 to 13.32
AmeriServ Financial Inc. 3.85 3.72 to 3.88
Amkor Technology, Inc. 28.86 28.22 to 29.13
Amtech Systems, Inc. 12.33 11.13 to 12.45
Analog Devices, Inc. 174.08 172.08 to 174.46
AnaptysBio, Inc. 25.85 24.97 to 26.68
ANGI Homeservices Inc. 11.57 11.42 to 11.77
ANSYS, Inc. 372.75 366.99 to 373.27
Apollo Endosurgery, Inc. 9.39 9.28 to 9.90
Apollo Medical Holdings, Inc. 96.20 91.12 to 99.70
Applied Materials, Inc. 141.23 137.44 to 141.34
Aptorum Group Limited 2.77 2.54 to 2.79
Apyx Medical Corporation 11.11 11.04 to 11.43
Arbutus Biopharma Corporation 4.22 4.14 to 4.26
ArcBest Corporation 71.61 67.61 to 72.47
Arena Pharmaceuticals, Inc. 59.09 57.42 to 59.60
Ares Capital Corporation 20.22 20.00 to 20.22
Aridis Pharmaceuticals Inc. 4.00 3.93 to 4.11
Arrow DWA Country Rotation ETF 36.81 36.81 to 36.81
Arrow DWA Tactical ETF 13.19 13.16 to 13.19
Arvinas, Inc. 94.89 93.92 to 95.73
Ascendis Pharma A/S 157.32 152.00 to 157.33
ASLAN Pharmaceuticals Limited 3.02 2.98 to 3.09
ASML Holding N.V. 889.33 879.44 to 890.01
Atara Biotherapeutics, Inc. 15.90 15.51 to 16.16
Atlas Air Worldwide Holdings 76.91 75.77 to 78.19
Atlassian Corporation Plc 394.53 386.82 to 394.99
ATN International, Inc. 46.35 45.46 to 46.62
Atomera Incorporated 23.57 22.78 to 23.64
AtriCure, Inc. 74.87 73.17 to 75.53
Atrion Corporation 739.12 726.79 to 742.06
aTyr Pharma, Inc. 8.52 8.27 to 9.68
Auburn National Bancorporation, Inc. 34.40 34.25 to 34.80
Aurinia Pharmaceuticals Inc 20.79 20.26 to 21.40
AVEO Pharmaceuticals, Inc. 6.51 6.32 to 6.54
Axcelis Technologies, Inc. 49.20 48.04 to 49.25
Axsome Therapeutics, Inc. 27.72 25.81 to 28.75
AzurRx BioPharma, Inc. 3.94 3.92 to 4.39
B. Riley Financial, Inc. 25.52 25.52 to 25.54
B. Riley Financial, Inc. 25.94 25.79 to 26.00
B. Riley Financial, Inc. 25.04 25.01 to 25.09
Baidu, Inc. 161.73 157.99 to 162.41
Balchem Corporation 139.12 137.13 to 139.45
BancFirst Corporation 27.48 26.65 to 27.70
BayCom Corp 18.26 18.01 to 18.29
Beacon Roofing Supply, Inc. 51.37 50.70 to 51.75
BeiGene, Ltd. 375.33 370.64 to 383.88
Berry Petroleum Corporation 6.12 6.04 to 6.26
Biocept, Inc. 3.78 3.73 to 3.84
BioDelivery Sciences International, Inc. 4.16 4.14 to 4.37
BioHiTech Global, Inc. 1.47 1.38 to 1.48
Bio-Techne Corp 529.64 511.11 to 532.94
BioXcel Therapeutics, Inc. 29.74 29.30 to 30.27
Bison Capital Acquisition Corp. 9.94 9.91 to 9.94
BlackLine, Inc. 121.19 117.76 to 121.48
Blueknight Energy Partners L.P., L.L.C. 8.26 8.25 to 8.30
Blueprint Medicines Corporation 103.73 99.20 to 103.84
BOK Financial Corporation 25.19 25.18 to 25.20
Booking Holdings Inc. 2375.97 2315.32 to 2378.10
Broadcom Inc. 509.74 499.42 to 510.70
Broadway Financial Corporation 3.84 3.59 to 3.84
Brooks Automation, Inc. 92.53 89.31 to 93.40
BRP Inc. 96.36 95.55 to 96.83
Builders FirstSource, Inc. 53.12 51.68 to 53.49
C.H. Robinson Worldwide, Inc. 90.67 89.90 to 91.35
Cabot Microelectronics Corporation 132.32 126.06 to 132.45
Cadence Design Systems, Inc. 167.54 164.11 to 168.13
Caesars Entertainment Corporation 107.33 101.30 to 107.79
Caesarstone Ltd. 13.37 13.23 to 13.50
Calamos Convertible Opportunities and Income Fund 15.49 15.49 to 15.57
Calamos Dynamic Convertible & Income Fund 31.43 31.17 to 31.44
Calumet Specialty Products Partners, L.P. 7.24 6.81 to 7.39
Camtek Ltd. 42.50 41.31 to 42.72
Canadian Solar Inc. 37.60 36.34 to 37.77
Canterbury Park Holding Corporation 17.01 16.70 to 17.01
Capital Product Partners L.P. 13.53 13.17 to 13.66
CapStar Financial Holdings, Inc. 21.60 21.45 to 21.69
Cardlytics, Inc. 92.20 88.25 to 93.00
CarGurus, Inc. 32.17 30.85 to 32.31
Casella Waste Systems, Inc. 75.53 74.32 to 75.93
Castor Maritime Inc. 2.65 2.29 to 2.69
Catabasis Pharmaceuticals, Inc. 8.54 8.46 to 9.21
Catalyst Biosciences, Inc. 5.06 4.76 to 5.18
Cathay General Bancorp 40.27 39.75 to 40.43
CB Financial Services, Inc. 23.15 22.91 to 23.38
CDK Global, Inc. 42.50 41.96 to 42.64
Celldex Therapeutics, Inc. 53.21 52.84 to 54.33
Cellect Biotechnology Ltd. 6.17 5.76 to 6.29
Cellectar Biosciences, Inc. 0.98 0.97 to 1.05
Celsius Holdings, Inc. 90.90 86.51 to 92.21
Celyad SA 4.48 4.35 to 4.55
Cemtrex Inc. 2.05 2.05 to 2.05
Centennial Resource Development, Inc. 5.72 5.53 to 5.78
Central Federal Corporation 20.49 20.47 to 20.50
Century Aluminum Company 13.56 12.81 to 13.68
Century Bancorp, Inc. 114.62 114.51 to 114.86
Cerecor Inc. 2.93 2.90 to 2.98
Champions Oncology, Inc. 10.51 10.01 to 10.52
Chart Industries, Inc. 192.00 188.80 to 194.06
Check-Cap Ltd. 0.19 0.19 to 0.19
Checkpoint Therapeutics, Inc. 3.17 3.09 to 3.20
ChemoCentryx, Inc. 15.98 15.55 to 16.13
Chicken Soup for the Soul Entertainment, Inc. 24.13 23.03 to 24.14
Chicken Soup for the Soul Entertainment, Inc. 27.87 27.80 to 27.89
China Finance Online Co. Limited 4.70 4.62 to 4.75
CHS Inc 30.26 29.92 to 30.28
CHS Inc 28.55 28.45 to 28.58
CHS Inc 29.21 29.13 to 29.25
CHS Inc 30.98 30.47 to 30.98
Churchill Downs, Incorporated 219.88 215.18 to 220.04
CIM Commercial Trust Corporation 26.50 26.50 to 26.50
Cinedigm Corp 2.26 2.13 to 2.34
Cintas Corporation 398.76 395.00 to 400.00
Cirrus Logic, Inc. 87.95 86.68 to 88.33
Citrix Systems, Inc. 112.47 111.21 to 115.00
Clean Energy Fuels Corp. 8.18 7.97 to 8.32
ClearBridge Large Cap Growth ESG ETF 58.97 58.47 to 58.97
Clearside Biomedical, Inc. 6.57 6.39 to 6.88
Cleveland BioLabs, Inc. 3.17 3.11 to 3.52
Cognex Corporation 89.99 88.28 to 90.00
Coherent, Inc. 253.16 250.38 to 253.44
Coherus BioSciences, Inc. 15.79 15.72 to 16.16
Cohu, Inc. 33.89 32.86 to 33.94
Columbia Sportswear Company 101.36 101.29 to 103.97
Communications Systems, Inc. 8.10 7.93 to 8.80
Computer Programs and Systems, Inc. 36.14 35.86 to 36.71
comScore, Inc. 3.88 3.86 to 3.97
ConforMIS, Inc. 1.74 1.63 to 1.77
Conifer Holdings, Inc. 25.20 25.20 to 25.20
Construction Partners, Inc. 34.93 33.28 to 35.00
ContraFect Corporation 3.97 3.75 to 4.01
Copart, Inc. 148.94 144.15 to 149.36
Core-Mark Holding Company, Inc. 45.65 45.01 to 46.24
Cornerstone OnDemand, Inc. 57.22 57.20 to 57.29
CorVel Corp. 169.62 168.85 to 171.52
CoStar Group, Inc. 88.95 88.44 to 89.58
Costco Wholesale Corporation 460.73 456.14 to 462.25
Coupa Software Incorporated 241.84 240.02 to 246.64
Cowen Inc. 28.35 27.61 to 28.45
CPI Card Group Inc. 35.31 32.76 to 37.70
Credit Suisse AG 8.61 8.60 to 8.68
Credit Suisse AG 5.35 5.29 to 5.35
Cree, Inc. 86.94 85.87 to 88.57
Crinetics Pharmaceuticals, Inc. 23.50 22.73 to 23.72
Crocs, Inc. 153.68 148.70 to 155.82
CryoPort, Inc. 64.41 62.36 to 65.81
CSI Compressco LP 1.53 1.46 to 1.55
CTI BioPharma Corp. 3.04 3.02 to 3.13
Cue Biopharma, Inc. 12.11 11.68 to 12.25
Cumberland Pharmaceuticals Inc. 2.86 2.86 to 2.94
Curis, Inc. 8.35 8.10 to 8.36
Cyclacel Pharmaceuticals, Inc. 5.91 5.29 to 6.07
Cyclacel Pharmaceuticals, Inc. 8.02 8.02 to 8.02
CymaBay Therapeutics Inc. 3.80 3.76 to 3.89
CYREN Ltd. 0.62 0.60 to 0.71
Cytokinetics, Incorporated 33.70 32.40 to 34.00
DarioHealth Corp. 13.03 12.50 to 13.07
DASAN Zhone Solutions, Inc. 14.07 13.64 to 14.08
Data I/O Corporation 6.43 6.39 to 6.65
Datasea Inc. 2.02 1.99 to 2.20
Dawson Geophysical Company 2.01 1.95 to 2.04
DD3 Acquisition Corp. 9.93 9.92 to 9.95
DD3 Acquisition Corp. 10.60 10.59 to 10.60
DD3 Acquisition Corp. 1.20 1.10 to 1.20
Deciphera Pharmaceuticals, Inc. 31.04 30.75 to 32.08
DENTSPLY SIRONA Inc. 62.29 61.41 to 62.57
Destination XL Group, Inc. 6.28 6.08 to 6.36
DexCom, Inc. 551.67 536.13 to 553.79
Diamondback Energy, Inc. 81.58 77.39 to 81.97
Dicerna Pharmaceuticals, Inc. 21.21 21.09 to 21.76
Digimarc Corporation 33.04 31.49 to 33.18
Digital Turbine, Inc. 62.30 60.37 to 62.53
Diodes Incorporated 94.83 93.84 to 96.52
DMC Global Inc. 40.42 39.97 to 41.80
Dogness (International) Corporation 2.56 2.45 to 2.57
Donegal Group, Inc. 12.61 12.61 to 12.61
Dorchester Minerals, L.P. 17.19 16.95 to 17.40
DSP Group, Inc. 21.80 21.79 to 21.85
Dynatronics Corporation 1.39 1.36 to 1.49
Eagle Bulk Shipping Inc. 52.30 51.88 to 53.80
Eagle Pharmaceuticals, Inc. 52.88 52.53 to 54.46
Eaton Vance NextShares Trust II 99.96 99.96 to 99.96
Echo Global Logistics, Inc. 47.80 47.71 to 47.92
EDAP TMS S.A. 6.10 6.03 to 6.36
EdtechX Holdings Acquisition Corp. 9.97 9.96 to 9.98
EdtechX Holdings Acquisition Corp. 10.09 10.09 to 10.09
Educational Development Corporation 10.42 10.24 to 10.42
Elbit Systems Ltd. 147.24 146.87 to 149.24
Electro-Sensors, Inc. 5.20 5.16 to 5.22
Eloxx Pharmaceuticals, Inc. 1.59 1.55 to 1.61
Enanta Pharmaceuticals, Inc. 58.65 57.79 to 59.23
Encore Capital Group Inc 48.02 47.41 to 48.50
Encore Wire Corporation 86.98 83.39 to 87.07
Endo International plc 2.83 2.62 to 2.88
ENDRA Life Sciences Inc. 0.47 0.47 to 0.48
ENGlobal Corporation 2.15 1.92 to 2.38
Enochian Biosciences, Inc. 7.02 6.56 to 7.08
Enstar Group Limited 237.47 236.31 to 241.36
Enstar Group Limited 29.77 29.77 to 29.90
Entasis Therapeutics Holdings Inc. 2.74 2.73 to 2.89
Entegris, Inc. 131.09 126.54 to 131.17
Epizyme, Inc. 5.38 5.26 to 5.45
Epsilon Energy Ltd. 5.18 5.12 to 5.20
Erie Indemnity Company 180.47 176.50 to 181.57
Esquire Financial Holdings, Inc. 27.08 26.82 to 27.33
Etsy, Inc. 217.42 211.64 to 218.70
EuroDry Ltd. 30.64 29.25 to 30.90
Euroseas Ltd. 33.24 30.01 to 33.25
Everbridge, Inc. 159.35 158.53 to 161.28
EverQuote, Inc. 20.57 20.41 to 21.52
Exelixis, Inc. 20.47 20.00 to 20.63
EXFO Inc 6.24 6.24 to 6.25
ExlService Holdings, Inc. 123.66 123.52 to 126.23
Expedia Group, Inc. 151.32 148.22 to 151.41
Expeditors International of Washington, Inc. 128.29 127.76 to 129.84
Extraction Oil & Gas, Inc. 52.67 51.69 to 54.88
Eyegate Pharmaceuticals, Inc. 1.95 1.75 to 1.99
EZCORP, Inc. 6.75 6.72 to 6.87
F5 Networks, Inc. 208.31 201.08 to 209.50
Facebook, Inc. 373.92 367.67 to 377.55
Falcon Minerals Corporation 4.57 4.43 to 4.68
Falcon Minerals Corporation 0.12 0.09 to 0.12
Farmer Brothers Company 8.61 8.37 to 8.69
Fennec Pharmaceuticals Inc. 8.64 8.21 to 8.77
Ferroglobe PLC 8.28 8.12 to 9.17
FFBW, Inc. 11.64 11.56 to 11.65
Fidelity Nasdaq Composite Index Tracking Stock 58.98 58.25 to 59.01
Fidus Investment Corporation 25.41 25.40 to 25.59
Fifth Third Bancorp 40.27 38.97 to 40.43
FireEye, Inc. 18.49 18.20 to 18.62
First Financial Northwest, Inc. 16.30 16.19 to 16.36
First Foundation Inc. 24.69 24.34 to 24.84
First Solar, Inc. 104.70 102.16 to 105.16
First Trust Alternative Absolute Return Strategy ETF 29.85 29.70 to 29.93
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 34.34 34.11 to 34.34
First Trust Brazil AlphaDEX Fund 13.60 13.56 to 13.64
First Trust BuyWrite Income ETF 21.74 21.68 to 21.79
First Trust China AlphaDEX Fund 32.46 32.42 to 32.46
First Trust Cloud Computing ETF 110.22 108.60 to 110.26
First Trust Developed Markets Ex-US AlphaDEX Fund 64.68 64.35 to 64.72
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 49.71 49.59 to 49.71
First Trust Emerging Markets AlphaDEX Fund 28.76 28.58 to 28.78
First Trust Emerging Markets Equity Select ETF 50.47 50.47 to 50.58
First Trust Emerging Markets Small Cap AlphaDEX Fund 45.17 44.94 to 45.24
First Trust Enhanced Short Maturity ETF 59.94 59.94 to 59.96
First Trust Global Tactical Commodity Strategy Fund 24.03 24.03 to 24.20
First Trust Hedged BuyWrite Income ETF 21.38 21.36 to 21.39
First Trust High Yield Long/Short ETF 48.48 48.42 to 48.50
First Trust India Nifty 50 Equal Weight ETF 50.18 49.85 to 50.18
First Trust Indxx Global Agriculture ETF 29.69 29.47 to 29.69
First Trust Indxx Innovative Transaction & Process ETF 43.70 43.33 to 43.70
First Trust Japan AlphaDEX Fund 56.55 56.20 to 56.55
First Trust Latin America AlphaDEX Fund 19.14 19.14 to 19.14
First Trust Nasdaq Artificial Intelligence and Robotics ETF 56.70 56.13 to 56.73
First Trust NASDAQ Cybersecurity ETF 51.14 50.54 to 51.14
First Trust NASDAQ Global Auto Index Fund 60.00 59.12 to 60.00
First Trust Nasdaq Oil & Gas ETF 17.83 17.19 to 17.86
First Trust Nasdaq Semiconductor ETF 70.95 69.87 to 70.95
First Trust NASDAQ Technology Dividend Index Fund 58.90 58.37 to 58.91
First Trust NASDAQ-100- Technology Index Fund 168.06 166.04 to 168.08
First Trust RiverFront Dynamic Asia Pacific ETF 58.36 57.80 to 58.36
First Trust RiverFront Dynamic Developed International ETF 75.02 74.68 to 75.02
First Trust S&P International Dividend Aristocrats ETF 18.26 18.20 to 18.31
First Trust Senior Loan Fund ETF 47.96 47.96 to 48.03
First Trust SSI Strategic Convertible Securities ETF 51.57 51.20 to 51.65
First Trust TCW Opportunistic Fixed Income ETF 54.21 54.14 to 54.24
First United Corporation 18.33 18.15 to 18.70
FirstCash, Inc. 87.28 85.68 to 87.59
FirstService Corporation 192.31 188.15 to 197.43
Flex Ltd. 19.03 18.47 to 19.08
Flexion Therapeutics, Inc. 6.32 5.86 to 6.59
FlexShares Credit-Scored US Corporate Bond Index Fund 54.26 54.23 to 54.26
FlexShopper, Inc. 3.16 2.76 to 3.22
FNCB Bancorp Inc. 8.30 7.95 to 8.33
Focus Financial Partners Inc. 52.25 50.80 to 52.72
Fonar Corporation 17.25 17.00 to 17.25
FormFactor, Inc. 39.05 38.20 to 39.25
Formula Systems (1985) Ltd. 99.95 98.07 to 100.86
Forterra, Inc. 23.74 23.66 to 23.82
Fortress Biotech, Inc. 3.31 3.21 to 3.33
Freshpet, Inc. 137.05 133.42 to 137.37
frontdoor, inc. 45.48 45.01 to 46.17
FuelCell Energy, Inc. 6.14 5.89 to 6.61
Fuwei Films (Holdings) Co., Ltd. 10.21 9.48 to 10.21
GDS Holdings Limited 58.97 58.40 to 60.75
Genetic Technologies Ltd 3.35 3.35 to 3.45
Genocea Biosciences, Inc. 1.78 1.73 to 1.88
Gentex Corporation 32.03 31.62 to 32.14
Gevo, Inc. 6.80 6.43 to 6.85
Gladstone Investment Corporation 25.07 25.04 to 25.08
Glen Burnie Bancorp 12.13 12.00 to 12.21
Global Indemnity Limited 26.70 26.70 to 26.98
Global X Autonomous & Electric Vehicles ETF 28.68 28.31 to 28.68
Global X Future Analytics Tech ETF 31.66 31.15 to 31.66
Global X Internet of Things ETF 38.00 37.71 to 38.05
Global X NASDAQ-100 Covered Call ETF 23.12 23.06 to 23.12
Global X Robotics & Artificial Intelligence ETF 39.15 38.65 to 39.15
Globus Maritime Limited 3.11 2.88 to 3.18
GlycoMimetics, Inc. 2.14 2.10 to 2.20
Golar LNG Limited 11.63 11.24 to 11.74
Golden Ocean Group Limited 11.46 11.25 to 11.49
Goosehead Insurance, Inc. 145.09 144.06 to 150.32
Gossamer Bio, Inc. 10.44 10.21 to 10.57
GRAVITY Co., Ltd. 99.13 97.50 to 99.22
Great Lakes Dredge & Dock Corporation 15.43 14.93 to 15.46
Greene County Bancorp, Inc. 33.65 32.50 to 34.61
GreenSky, Inc. 11.90 11.73 to 11.95
Grindrod Shipping Holdings Ltd. 19.07 17.53 to 19.31
Gritstone Oncology, Inc. 12.79 11.40 to 12.96
Grupo Financiero Galicia S.A. 11.02 10.68 to 11.41
GSE Systems, Inc. 1.37 1.25 to 1.41
GSI Technology, Inc. 5.64 5.55 to 5.80
Guardant Health, Inc. 127.00 123.64 to 127.37
Gulf Resources, Inc. 4.63 4.32 to 4.64
Gulfport Energy Corporation 76.72 74.35 to 78.14
GWG Holdings, Inc 9.42 9.15 to 9.64
Gyrodyne , LLC 13.08 13.00 to 13.08
Hailiang Education Group Inc. 36.63 36.50 to 37.18
Hallador Energy Company 2.57 2.50 to 2.64
Hancock Jaffe Laboratories, Inc. 8.60 8.11 to 8.65
Hancock Jaffe Laboratories, Inc. 0.34 0.32 to 0.36
Hawaiian Holdings, Inc. 20.32 19.68 to 20.35
Haymaker Acquisition Corp. 9.71 9.64 to 9.71
Haymaker Acquisition Corp. 9.85 9.85 to 9.85
Haymaker Acquisition Corp. 0.80 0.80 to 0.82
Healthcare Services Group, Inc. 26.28 26.00 to 26.92
Heidrick & Struggles International, Inc. 44.13 42.86 to 44.23
Helius Medical Technologies, Inc. 14.41 14.22 to 14.88
Henry Schein, Inc. 78.54 77.47 to 78.88
Heron Therapeutics, Inc. 11.66 11.62 to 12.20
HF Foods Group Inc. 5.82 5.64 to 5.84
Highland/iBoxx Senior Loan ETF 16.07 16.04 to 16.07
Hingham Institution for Savings 332.00 323.91 to 332.23
Hollysys Automation Technologies, Ltd. 20.68 20.30 to 20.87
Home BancShares, Inc. 22.38 21.05 to 22.47
Home Federal Bancorp, Inc. of Louisiana 18.50 18.50 to 18.50
Homology Medicines, Inc. 7.90 7.41 to 8.21
Hostess Brands, Inc. 16.15 15.98 to 16.15
Hostess Brands, Inc. 2.38 2.32 to 2.38
Huazhu Group Limited 48.29 47.39 to 48.76
Hudson Technologies, Inc. 3.42 3.22 to 3.45
Huron Consulting Group Inc. 50.07 48.58 to 50.44
IAC/InterActiveCorp 134.22 130.96 to 135.01
ICC Holdings, Inc. 17.07 17.07 to 17.07
Ichor Holdings 45.00 43.59 to 45.16
iClick Interactive Asia Group Limited 4.95 4.60 to 5.42
ICON plc 263.04 260.20 to 267.86
ICU Medical, Inc. 243.88 235.10 to 245.34
Identiv, Inc. 17.88 17.16 to 19.76
IF Bancorp, Inc. 23.20 22.97 to 23.25
IHS Markit Ltd. 123.39 122.43 to 123.84
Ikonics Corporation 27.51 26.78 to 28.96
IMAC Holdings, Inc. 0.36 0.31 to 0.38
ImmuCell Corporation 9.19 8.77 to 9.54
IMV Inc. 1.76 1.64 to 1.79
InflaRx N.V. 2.76 2.68 to 2.84
Information Services Group, Inc. 7.91 7.88 to 8.37
Innovative Solutions and Support, Inc. 7.23 6.91 to 7.23
Inovalon Holdings, Inc. 40.36 40.06 to 40.47
Insignia Systems, Inc. 8.26 8.08 to 8.59
Insmed, Inc. 27.64 26.86 to 27.92
Integrated Media Technology Limited 4.89 4.75 to 4.97
Intel Corporation 55.12 54.42 to 55.15
Intercept Pharmaceuticals, Inc. 15.08 14.95 to 15.58
Interface, Inc. 14.33 13.95 to 14.38
Interstate Power and Light Company 26.22 25.94 to 26.23
Intra-Cellular Therapies Inc. 33.47 32.35 to 33.93
Intuit Inc. 572.11 564.59 to 572.37
Invesco 1-30 Laddered Treasury ETF 37.27 37.19 to 37.35
Invesco DWA Developed Markets Momentum ETF 41.75 41.47 to 41.75
Invesco DWA Emerging Markets Momentum ETF 25.56 25.46 to 25.62
Invesco DWA Energy Momentum ETF 28.20 27.04 to 28.27
Invesco DWA SmallCap Momentum ETF 87.45 86.00 to 87.45
Invesco DWA Tactical Multi-Asset Income ETF 9.84 9.82 to 9.84
Invesco DWA Technology Momentum ETF 159.39 157.10 to 159.39
Invesco FTSE International Low Beta Equal Weight ETF 32.13 32.13 to 32.13
Invesco Global Water ETF 43.31 43.07 to 43.35
Invesco International BuyBack Achievers ETF 45.64 45.45 to 45.74
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 20.69 20.65 to 20.81
Invesco QQQ Trust, Series 1 378.05 373.37 to 378.41
Invesco S&P SmallCap Energy ETF 7.11 6.90 to 7.16
Invesco Strategic Developed ex-US ETF 31.28 31.09 to 31.28
Invesco Strategic Emerging Markets ETF 30.17 30.04 to 30.17
Investors Bancorp, Inc. 14.19 13.88 to 14.24
IPG Photonics Corporation 172.29 171.33 to 174.60
iRadimed Corporation 35.54 34.75 to 35.62
iRhythm Technologies, Inc. 62.09 60.40 to 64.25
Iridium Communications Inc 44.74 44.40 to 45.62
IRSA Propiedades Comerciales S.A. 3.07 3.01 to 3.11
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.79 51.75 to 51.79
iShares 1-3 Year International Treasury Bond ETF 81.99 81.92 to 82.04
iShares 1-3 Year Treasury Bond ETF 86.24 86.22 to 86.24
iShares 20+ Year Treasury Bond ETF 150.58 149.93 to 151.25
iShares 3-7 Year Treasury Bond ETF 131.23 131.13 to 131.25
iShares 7-10 Year Treasury Bond ETF 117.20 117.00 to 117.35
iShares Broad USD Investment Grade Corporate Bond ETF 61.15 61.07 to 61.20
iShares Commodities Select Strategy ETF 35.06 35.02 to 35.26
iShares Core MSCI Total International Stock ETF 74.05 73.65 to 74.10
iShares Core Total USD Bond Market ETF 53.88 53.84 to 53.92
iShares ESG 1-5 Year USD Corporate Bond ETF 26.04 26.02 to 26.05
iShares ESG MSCI EAFE ETF 82.08 81.58 to 82.08
iShares ESG MSCI EM ETF 42.93 42.62 to 42.95
iShares ESG USD Corporate Bond ETF 28.00 27.97 to 28.02
iShares Fallen Angels USD Bond ETF 30.44 30.36 to 30.44
iShares GNMA Bond ETF 50.12 50.12 to 50.27
iShares Intermediate-Term Corporate Bond ETF 60.86 60.79 to 60.88
iShares J.P. Morgan USD Emerging Markets Bond ETF 113.25 113.05 to 113.26
iShares MBS ETF 108.63 108.60 to 108.71
iShares MSCI ACWI ex US Index Fund 57.80 57.42 to 57.80
iShares MSCI All Country Asia ex Japan Index Fund 88.01 87.46 to 88.07
iShares MSCI Brazil Small-Cap ETF 17.10 16.84 to 17.10
iShares MSCI EAFE Small-Cap ETF 78.53 78.11 to 78.61
iShares MSCI Emerging Markets Asia ETF 87.73 87.05 to 87.73
iShares MSCI Emerging Markets ex China ETF 62.97 62.59 to 62.98
iShares MSCI New Zealand ETF 63.30 63.00 to 63.61
iShares MSCI Qatar ETF 19.81 19.76 to 19.81
iShares MSCI UAE ETF 15.06 15.05 to 15.10
iShares PHLX SOX Semiconductor Sector Index Fund 475.69 469.33 to 475.70
iShares Russell 1000 Pure U.S. Revenue ETF 37.55 37.55 to 37.68
iShares S&P Emerging Markets Infrastructure Index Fund 24.76 24.62 to 24.76
iShares S&P India Nifty 50 Index Fund 52.17 51.87 to 52.17
iShares Short-Term Corporate Bond ETF 54.78 54.76 to 54.79
Itamar Medical Ltd. 30.32 30.25 to 30.43
Ituran Location and Control Ltd. 26.11 25.68 to 26.97
J. W. Mays, Inc. 38.50 33.52 to 39.40
j2 Global, Inc. 139.84 132.68 to 139.95
Jaguar Health, Inc. 2.37 2.33 to 2.46
JD.com, Inc. 76.63 74.97 to 76.91
Jewett-Cameron Trading Company 12.80 12.27 to 12.88
Jounce Therapeutics, Inc. 7.76 7.07 to 7.82
Karyopharm Therapeutics Inc. 5.68 5.54 to 5.94
Kazia Therapeutics Limited 10.38 10.18 to 10.67
Kelly Services, Inc. 20.37 19.97 to 20.50
Kentucky First Federal Bancorp 7.18 7.18 to 7.18
Kezar Life Sciences, Inc. 9.09 8.37 to 9.41
Kforce, Inc. 60.09 59.45 to 60.44
Kimball Electronics, Inc. 25.60 24.74 to 25.66
Kindred Biosciences, Inc. 9.25 9.24 to 9.26
KLA-Tencor Corporation 367.34 354.05 to 367.54
Kodiak Sciences Inc 94.52 93.00 to 94.94
Kornit Digital Ltd. 143.99 140.34 to 145.98
Kulicke and Soffa Industries, Inc. 70.98 69.92 to 71.45
Kura Oncology, Inc. 20.18 19.64 to 20.33
Lake Shore Bancorp, Inc. 14.93 14.77 to 14.93
Lam Research Corporation 611.50 597.09 to 611.87
Landmark Infrastructure Partners LP 16.56 16.49 to 16.57
Landmark Infrastructure Partners LP 25.49 25.42 to 25.50
Lantronix, Inc. 6.34 6.06 to 6.35
Lattice Semiconductor Corporation 65.68 63.89 to 65.79
Laureate Education, Inc. 16.96 16.85 to 17.05
LEAP THERAPEUTICS, INC. 1.93 1.75 to 1.99
LeMaitre Vascular, Inc. 57.48 55.51 to 57.60
Level One Bancorp, Inc. 28.21 28.00 to 28.35
Lexicon Pharmaceuticals, Inc. 4.54 4.40 to 4.59
Liberty Global plc 28.65 28.38 to 28.77
Liberty Global plc 29.54 29.54 to 29.54
Liberty Global plc 28.70 28.40 to 28.78
Liberty Media Corporation 26.41 26.31 to 26.85
Liberty Media Corporation 25.93 25.86 to 26.36
Liberty Media Corporation 50.43 50.43 to 50.43
Liberty TripAdvisor Holdings, Inc. 28.00 27.68 to 28.00
Lifeway Foods, Inc. 5.75 5.60 to 5.80
Ligand Pharmaceuticals Incorporated 135.86 130.17 to 135.87
LightPath Technologies, Inc. 2.20 2.07 to 2.22
Limestone Bancorp, Inc. 17.51 17.42 to 18.00
LivaNova PLC 84.97 82.12 to 84.99
LivePerson, Inc. 65.59 63.88 to 65.77
LiveXLive Media, Inc. 3.36 3.23 to 3.48
LKQ Corporation 52.66 50.71 to 52.69
LogicBio Therapeutics, Inc. 4.53 4.45 to 4.84
Loncar Cancer Immunotherapy ETF 30.92 30.39 to 30.92
Loncar China BioPharma ETF 38.84 38.62 to 39.04
Loop Industries, Inc. 10.19 9.89 to 10.34
lululemon athletica inc. 418.95 414.09 to 421.02
Mackinac Financial Corporation 21.50 21.07 to 21.78
MACOM Technology Solutions Holdings, Inc. 63.10 61.35 to 63.18
MacroGenics, Inc. 27.53 26.91 to 28.09
Magic Software Enterprises Ltd. 20.61 20.50 to 20.96
Magyar Bancorp, Inc. 10.81 10.80 to 10.84
Manhattan Associates, Inc. 163.16 161.69 to 164.84
Manhattan Bridge Capital, Inc 6.40 6.29 to 6.47
MannKind Corporation 4.67 4.60 to 4.77
Marriott International 144.68 140.05 to 145.09
Marten Transport, Ltd. 15.79 15.57 to 15.88
Martin Midstream Partners L.P. 3.43 3.25 to 3.45
Marvell Technology Group Ltd. 62.46 61.83 to 62.94
Match Group, Inc. 158.89 156.60 to 159.97
Materialise NV 22.95 22.42 to 23.26
Maxim Integrated Products, Inc. 103.14 102.59 to 105.58
MediciNova, Inc. 3.99 3.87 to 4.08
Medigus Ltd. 0.48 0.44 to 0.48
MeiraGTx Holdings plc 12.85 12.59 to 13.05
Mercantil Bank Holding Corporation 25.38 24.83 to 25.73
Mercantil Bank Holding Corporation 23.50 23.23 to 24.04
Merchants Bancorp 36.49 36.07 to 36.93
Merit Medical Systems, Inc. 72.39 71.31 to 72.51
Merus N.V. 25.56 25.30 to 27.05
Mesa Laboratories, Inc. 296.94 296.68 to 308.90
Meta Financial Group, Inc. 51.12 50.34 to 51.31
Methanex Corporation 41.00 39.20 to 41.06
Microchip Technology Incorporated 162.19 159.33 to 162.24
Micron Technology, Inc. 73.82 71.76 to 73.93
Microsoft Corporation 304.82 301.82 to 305.32
MICT, Inc. 1.79 1.76 to 1.88
Middlefield Banc Corp. 23.81 23.62 to 24.55
Mimecast Limited 68.96 67.52 to 69.02
Mirati Therapeutics, Inc. 168.08 160.53 to 169.53
Mitcham Industries, Inc. 25.55 25.21 to 25.62
MKS Instruments, Inc. 151.24 148.81 to 151.51
Moderna, Inc. 434.46 422.16 to 437.80
MongoDB, Inc. 503.50 495.00 to 506.44
Monolithic Power Systems, Inc. 495.99 489.93 to 497.44
Morningstar, Inc. 275.50 272.00 to 276.97
Mr. Cooper Group Inc. 40.49 39.99 to 41.05
MTBC, Inc. 29.84 29.55 to 29.98
My Size, Inc. 1.39 1.39 to 1.50
MYR Group, Inc. 105.57 102.02 to 106.00
NAPCO Security Technologies, Inc. 40.81 40.58 to 45.48
Nasdaq, Inc. 195.84 194.50 to 197.14
Natera, Inc. 120.24 119.30 to 122.00
National Beverage Corp. 51.53 50.00 to 52.26
National CineMedia, Inc. 2.58 2.55 to 2.62
National Energy Services Reunited Corp. 11.91 11.71 to 12.19
National Energy Services Reunited Corp. 2.08 1.95 to 2.10
National Instruments Corporation 42.07 41.60 to 42.42
National Security Group, Inc. 10.70 10.05 to 10.70
National Vision Holdings, Inc. 58.96 57.48 to 58.96
Natural Health Trends Corp. 6.98 6.97 to 7.36
Navient Corporation 23.37 22.97 to 23.42
NCS Multistage Holdings, Inc. 28.56 25.94 to 29.68
Nektar Therapeutics 16.18 15.91 to 16.48
Neonode Inc. 5.86 5.81 to 5.99
Net 1 UEPS Technologies, Inc. 4.62 4.57 to 4.82
NetApp, Inc. 93.30 91.36 to 93.30
Netflix, Inc. 582.87 575.37 to 584.62
NetScout Systems, Inc. 27.38 26.90 to 27.47
Neurocrine Biosciences, Inc. 96.34 94.36 to 97.73
New York Mortgage Trust, Inc. 26.05 25.92 to 26.05
New York Mortgage Trust, Inc. 25.57 25.48 to 25.57
Newmark Group, Inc. 13.43 13.19 to 13.46
Newtek Business Services Corp. 30.24 29.40 to 30.32
Newtek Business Services Corp. 25.95 25.75 to 25.95
Nexstar Media Group, Inc. 148.84 143.26 to 149.64
NICE Ltd 291.86 290.63 to 295.63
nLIGHT, Inc. 28.52 27.09 to 28.61
Nordson Corporation 243.68 241.45 to 244.93
Norwegian Cruise Line Holdings Ltd. 25.07 24.34 to 25.16
Nova Measuring Instruments Ltd. 105.81 103.59 to 106.28
Nuance Communications, Inc. 55.31 55.18 to 55.33
Nutanix, Inc. 42.77 41.40 to 42.87
NVIDIA Corporation 223.41 219.66 to 223.67
ObsEva SA 3.06 3.00 to 3.14
Odyssey Marine Exploration, Inc. 6.53 6.50 to 6.80
OFS Capital Corporation 10.50 10.39 to 10.55
Ohio Valley Banc Corp. 28.10 27.76 to 28.10
Old Second Bancorp, Inc. 12.20 11.95 to 12.24
Omeros Corporation 15.55 15.32 to 15.69
Omnicell, Inc. 159.29 156.83 to 159.34
ON Semiconductor Corporation 49.21 47.57 to 49.23
OneSpan Inc. 20.44 19.97 to 20.54
Opiant Pharmaceuticals, Inc. 21.80 19.68 to 22.18
Optibase Ltd. 11.45 11.14 to 11.60
OptimizeRx Corporation 66.98 63.70 to 67.09
Oramed Pharmaceuticals Inc. 19.45 18.55 to 19.95
ORBCOMM Inc. 11.49 11.48 to 11.53
Orchard Therapeutics plc 2.90 2.88 to 2.96
O'Reilly Automotive, Inc. 600.92 589.81 to 603.36
OrthoPediatrics Corp. 69.40 68.22 to 70.40
Ossen Innovation Co., Ltd. 5.05 5.04 to 5.06
Otonomy, Inc. 1.60 1.54 to 1.61
Otter Tail Corporation 56.24 55.06 to 56.55
Oxbridge Re Holdings Limited 0.18 0.18 to 0.20
Oxford Lane Capital Corp. 25.37 25.17 to 25.41
Oxford Lane Capital Corp. 25.00 24.98 to 25.08
P.A.M. Transportation Services, Inc. 38.57 36.77 to 39.64
PACCAR Inc. 84.58 83.79 to 85.33
Pacific City Financial Corporation 19.97 19.70 to 20.10
Pan American Silver Corp. 25.85 25.65 to 26.28
Pangaea Logistics Solutions Ltd. 5.56 5.40 to 5.71
Papa John's International, Inc. 130.22 126.02 to 131.46
Parke Bancorp, Inc. 21.05 20.82 to 21.11
Patriot National Bancorp Inc. 9.42 9.25 to 9.50
Patterson Companies, Inc. 31.32 31.01 to 31.66
Patterson-UTI Energy, Inc. 8.32 8.24 to 8.63
PAVmed Inc. 7.49 7.39 to 7.70
PAVmed Inc. 2.86 2.55 to 3.15
PAVmed Inc. 5.84 5.79 to 6.03
Paylocity Holding Corporation 273.21 267.00 to 274.88
PDC Energy, Inc. 44.48 42.31 to 44.58
PDF Solutions, Inc. 22.76 20.94 to 22.77
PDL Community Bancorp 14.00 13.75 to 14.04
Penn Virginia Corporation 21.27 20.49 to 21.70
PennantPark Investment Corporation 6.64 6.50 to 6.67
Penns Woods Bancorp, Inc. 23.96 23.50 to 24.01
People's United Financial, Inc. 28.97 28.76 to 29.04
Perficient, Inc. 117.66 116.04 to 119.08
Performant Financial Corporation 4.58 4.47 to 4.61
Perma-Fix Environmental Services, Inc. 6.39 6.05 to 6.43
Perma-Pipe International Holdings, Inc. 7.75 7.46 to 7.75
PetIQ, Inc. 26.12 25.91 to 27.92
Phio Pharmaceuticals Corp. 1.97 1.96 to 2.03
Piedmont Lithium Limited 57.34 54.77 to 57.42
Pieris Pharmaceuticals, Inc. 5.56 5.41 to 5.66
Pilgrim's Pride Corporation 28.15 27.87 to 28.22
Pinduoduo Inc. 99.30 96.78 to 99.83
Pintec Technology Holdings Limited 0.95 0.91 to 0.95
Playa Hotels & Resorts N.V. 7.42 7.31 to 7.50
Plexus Corp. 91.60 90.77 to 91.96
Popular, Inc. 27.30 26.93 to 27.49
Popular, Inc. 27.95 27.83 to 27.95
Power Integrations, Inc. 109.53 106.99 to 109.53
PRA Group, Inc. 41.47 40.17 to 41.61
Premier, Inc. 39.42 39.35 to 39.90
PrimeEnergy Resources Corporation 55.25 53.98 to 65.00
Primoris Services Corporation 26.17 25.41 to 26.29
Professional Diversity Network, Inc. 1.38 1.31 to 1.49
Proofpoint, Inc. 175.90 175.79 to 175.99
ProQR Therapeutics N.V. 8.27 7.71 to 8.35
ProShares UltraPro QQQ 147.16 141.76 to 147.56
ProShares UltraShort Nasdaq Biotechnology 16.56 16.48 to 16.75
Prothena Corporation plc 74.82 74.21 to 75.65
Prudential Bancorp, Inc. 14.51 14.51 to 14.65
Psychemedics Corporation 7.85 7.61 to 8.12
Pyxis Tankers Inc. 0.82 0.76 to 0.86
QAD Inc. 87.35 87.20 to 87.38
QAD Inc. 87.23 87.23 to 87.25
Qualys, Inc. 119.52 118.33 to 120.25
QuickLogic Corporation 6.04 5.67 to 6.11
Quidel Corporation 147.11 145.59 to 148.89
QuinStreet, Inc. 18.67 18.33 to 18.88
R1 RCM Inc. 20.66 20.01 to 20.66
Radcom Ltd. 11.18 11.00 to 11.18
Radware Ltd. 36.44 35.78 to 36.54
Ramaco Resources, Inc. 12.00 11.21 to 12.29
Rapid7, Inc. 121.75 119.19 to 121.81
Rave Restaurant Group, Inc. 1.29 1.24 to 1.36
RCI Hospitality Holdings, Inc. 67.08 64.21 to 67.65
RCM Technologies, Inc. 7.57 7.01 to 8.30
Reading International Inc 25.60 23.53 to 26.51
Red Rock Resorts, Inc. 45.70 44.02 to 45.79
Red Violet, Inc. 29.99 29.28 to 30.42
Regency Centers Corporation 68.75 67.47 to 68.86
REGENXBIO Inc. 45.17 45.03 to 46.19
Renewable Energy Group, Inc. 49.12 48.28 to 50.50
Repligen Corporation 296.40 294.29 to 299.74
Research Frontiers Incorporated 2.45 2.20 to 2.55
RF Industries, Ltd. 8.01 8.00 to 8.50
Richardson Electronics, Ltd. 9.07 8.83 to 9.23
Rimini Street, Inc. 9.70 9.49 to 9.75
Rocket Pharmaceuticals, Inc. 34.05 33.83 to 35.34
Rocky Mountain Chocolate Factory, Inc. 8.03 7.85 to 8.22
Rubicon Technology, Inc. 10.20 10.16 to 10.36
Ruth's Hospitality Group, Inc. 20.33 19.53 to 20.33
Sabre Corporation 11.25 11.02 to 11.32
Salem Media Group, Inc. 2.85 2.81 to 2.89
Salisbury Bancorp, Inc. 51.07 50.52 to 51.19
Sanmina Corporation 39.79 39.32 to 40.10
Sapiens International Corporation N.V. 28.24 28.00 to 29.04
Sarepta Therapeutics, Inc. 84.05 80.68 to 84.55
Scholar Rock Holding Corporation 40.04 39.18 to 41.60
Scholastic Corporation 34.24 33.14 to 34.30
Scientific Games Corp 78.57 73.88 to 79.20
scPharmaceuticals Inc. 6.06 5.76 to 6.23
SeaChange International, Inc. 1.07 1.06 to 1.16
Seanergy Maritime Holdings Corp 1.52 1.38 to 1.58
SecureWorks Corp. 21.84 20.87 to 22.00
Select Interior Concepts, Inc. 14.43 14.39 to 14.43
SELLAS Life Sciences Group, Inc. 10.05 9.59 to 10.14
Semtech Corporation 76.40 75.49 to 76.61
Seneca Foods Corp. 47.31 47.31 to 47.31
SharpSpring, Inc. 17.10 17.09 to 17.10
Shineco, Inc. 10.62 10.26 to 10.90
Sierra Oncology, Inc. 20.50 19.50 to 21.08
Sigma Labs, Inc. 3.35 3.35 to 3.57
SigmaTron International, Inc. 9.28 8.00 to 9.40
Signature Bank 262.66 262.38 to 267.55
Silicom Ltd 43.97 42.94 to 44.01
Silicon Motion Technology Corporation 75.37 74.50 to 75.50
SkyWest, Inc. 45.25 44.15 to 45.35
SMART Global Holdings, Inc. 49.68 48.32 to 49.90
SmartFinancial, Inc. 25.27 24.82 to 25.27
Social Reality, Inc. 5.54 5.35 to 5.68
Socket Mobile, Inc. 6.85 6.85 to 7.15
Solar Capital Ltd. 19.75 19.50 to 19.78
Soleno Therapeutics, Inc. 0.91 0.89 to 0.92
Soligenix, Inc. 1.10 1.06 to 1.11
Soliton, Inc. 21.35 21.16 to 21.45
Sotherly Hotels Inc. 2.59 2.43 to 2.59
Sound Financial Bancorp, Inc. 44.00 43.56 to 44.00
SP Plus Corporation 31.43 30.66 to 31.45
Spero Therapeutics, Inc. 18.53 18.03 to 18.88
Sphere 3D Corp. 7.35 5.61 to 7.87
SPI Energy Co., Ltd. 5.38 5.17 to 5.41
Spirit Airlines, Inc. 24.76 24.14 to 24.83
Spirit of Texas Bancshares, Inc. 23.36 22.97 to 23.45
Spok Holdings, Inc. 10.02 9.85 to 10.04
SPS Commerce, Inc. 146.73 142.63 to 147.16
Stamps.com Inc. 328.75 328.10 to 328.78
Star Bulk Carriers Corp. 24.61 23.60 to 24.62
Starbucks Corporation 114.64 113.12 to 117.02
State Auto Financial Corporation 51.00 50.90 to 51.18
Stealth BioTherapeutics Corp. 1.39 1.35 to 1.58
StealthGas, Inc. 2.68 2.66 to 2.71
Steel Connect, Inc. 2.01 1.92 to 2.02
Stein Mart, Inc. 13.07 12.69 to 13.33
Stericycle, Inc. 69.02 68.42 to 69.22
Sterling Bancorp, Inc. 5.40 5.39 to 5.50
Sterling Construction Company Inc 22.73 22.50 to 23.10
Stock Yards Bancorp, Inc. 54.99 53.97 to 55.22
Strata Skin Sciences, Inc. 1.77 1.73 to 1.79
Stratasys, Ltd. 22.68 21.88 to 22.70
Stratus Properties Inc. 30.58 30.19 to 30.88
Streamline Health Solutions, Inc. 1.80 1.79 to 1.82
Summit State Bank 16.48 16.25 to 16.48
SunPower Corporation 21.69 21.15 to 21.92
Superior Group of Companies, Inc. 24.04 23.92 to 24.39
Supernus Pharmaceuticals, Inc. 27.01 26.91 to 27.53
SVB Financial Group 597.89 584.57 to 599.50
Sykes Enterprises, Incorporated 54.00 53.98 to 54.00
Synaptics Incorporated 184.96 182.01 to 185.08
Syndax Pharmaceuticals, Inc. 19.36 18.88 to 19.57
Syneos Health, Inc. 93.66 93.63 to 96.00
Synlogic, Inc. 3.17 2.95 to 3.25
Synopsys, Inc. 336.09 331.74 to 336.64
Sypris Solutions, Inc. 3.61 3.41 to 3.61
Syros Pharmaceuticals, Inc. 5.24 5.16 to 5.32
T2 Biosystems, Inc. 1.04 1.01 to 1.09
Tandem Diabetes Care, Inc. 123.36 120.18 to 125.00
TechTarget, Inc. 87.46 85.15 to 88.14
Tellurian Inc. 3.54 3.22 to 3.60
Tenable Holdings, Inc. 47.45 46.44 to 47.69
Teradyne, Inc. 122.23 120.65 to 122.51
Tesla, Inc. 755.83 738.36 to 756.86
Tetra Tech, Inc. 146.43 145.57 to 147.51
Texas Instruments Incorporated 197.50 194.83 to 197.59
TG Therapeutics, Inc. 29.90 29.70 to 30.41
The Carlyle Group L.P. 50.54 48.91 to 50.71
The Descartes Systems Group Inc. 83.50 80.81 to 83.52
The Dixie Group, Inc. 5.28 5.25 to 5.40
The Goodyear Tire & Rubber Company 17.18 16.01 to 17.34
The Intergroup Corporation 46.01 46.01 to 46.01
The Joint Corp. 106.25 102.66 to 107.29
The Lovesac Company 66.33 64.24 to 68.29
TOP Ships Inc. 1.41 1.29 to 1.43
ToughBuilt Industries, Inc. 0.54 0.53 to 0.55
Tower Semiconductor Ltd. 31.00 30.19 to 31.25
Tractor Supply Company 205.07 203.18 to 205.73
TransGlobe Energy Corporation 1.95 1.81 to 1.95
TravelCenters of America LLC 41.17 40.51 to 41.44
TravelCenters of America LLC 27.78 27.63 to 27.78
TravelCenters of America LLC 26.50 26.31 to 26.50
TravelCenters of America LLC 26.52 26.40 to 26.52
Tricida, Inc. 4.54 4.28 to 4.57
TriCo Bancshares 40.36 40.01 to 40.57
Trident Acquisitions Corp. 11.69 11.40 to 11.80
Trident Acquisitions Corp. 14.61 13.72 to 14.61
Trident Acquisitions Corp. 1.82 1.71 to 1.87
Trillium Therapeutics Inc. 17.43 17.26 to 17.45
TripAdvisor, Inc. 35.83 35.02 to 35.95
Triumph Bancorp, Inc. 81.81 81.17 to 82.49
TrueCar, Inc. 4.16 4.10 to 4.19
TSR, Inc. 11.08 10.88 to 11.32
TuanChe Limited 2.17 2.08 to 2.21
Turtle Beach Corporation 30.70 29.30 to 30.97
Twelve Seas Investment Company 9.69 9.68 to 9.70
Twist Bioscience Corporation 112.95 111.17 to 115.00
U S Concrete, Inc. 73.99 73.98 to 74.01
U.S. Energy Corp. 4.42 4.38 to 4.57
U.S. Gold Corp. 10.41 10.30 to 10.45
U.S. Well Services, Inc. 0.13 0.10 to 0.14
Ultra Clean Holdings, Inc. 47.23 45.46 to 47.27
Ultragenyx Pharmaceutical Inc. 97.00 94.37 to 99.47
Umpqua Holdings Corporation 19.71 19.33 to 19.72
uniQure N.V. 36.38 36.26 to 37.67
United Natural Foods, Inc. 37.02 36.12 to 37.24
Upwork Inc. 46.79 45.94 to 47.17
Urban One, Inc. 7.56 7.48 to 7.70
Utah Medical Products, Inc. 89.66 89.50 to 91.64
Vanguard Emerging Markets Government Bond ETF 80.45 80.36 to 80.50
Vanguard Intermediate-Term Corporate Bond ETF 95.64 95.45 to 95.71
Vanguard International Dividend Appreciation ETF 91.79 91.32 to 91.81
Vanguard International High Dividend Yield ETF 68.57 68.27 to 68.64
Vanguard Long-Term Corporate Bond ETF 109.17 108.91 to 109.42
Vanguard Long-Treasury ETF 91.23 90.89 to 91.65
Vanguard Short-Term Corporate Bond ETF 82.65 82.61 to 82.65
Vanguard Short-Term Inflation-Protected Securities Index Fund 52.75 52.73 to 52.77
Vanguard Short-Term Treasury ETF 61.48 61.48 to 61.49
Vanguard Total Bond Market ETF 86.53 86.43 to 86.60
Vanguard Total Corporate Bond ETF 92.85 92.75 to 92.94
Vanguard Total International Stock ETF 66.37 65.96 to 66.37
Varex Imaging Corporation 29.09 28.12 to 29.50
Varonis Systems, Inc. 68.35 66.15 to 68.49
Vascular Biogenics Ltd. 2.33 2.26 to 2.39
VectoIQ Acquisition Corp. 9.74 9.73 to 9.74
VectoIQ Acquisition Corp. 9.93 9.88 to 9.94
VectoIQ Acquisition Corp. 0.88 0.79 to 0.88
VEON Ltd. 2.18 2.13 to 2.20
Veracyte, Inc. 46.72 44.75 to 46.95
Verint Systems Inc. 44.72 43.67 to 44.79
VeriSign, Inc. 224.27 221.44 to 224.96
Verisk Analytics, Inc. 204.56 204.02 to 205.93
Veritone, Inc. 20.71 19.37 to 20.81
Veru Inc. 8.82 8.69 to 8.93
Vicor Corporation 127.61 125.68 to 127.98
VictoryShares Developed Enhanced Volatility Wtd ETF 35.07 34.93 to 35.08
VictoryShares Emerging Market High Div Volatility Wtd ETF 24.56 24.44 to 24.56
VictoryShares International Volatility Wtd ETF 46.27 46.23 to 46.29
ViewRay, Inc. 6.36 6.24 to 6.49
Viking Therapeutics, Inc. 6.49 6.31 to 6.52
Viper Energy Partners LP 19.87 19.31 to 20.00
VirTra, Inc. 9.20 8.81 to 9.34
Virtus Investment Partners, Inc. 323.15 314.62 to 324.24
VivoPower International PLC 6.00 5.23 to 6.02
VOXX International Corporation 11.40 11.03 to 11.64
Western Asset Short Duration Income ETF 26.31 26.30 to 26.33
Western Asset Total Return ETF 27.43 27.39 to 27.48
Wheeler Real Estate Investment Trust, Inc. 16.80 16.80 to 17.25
WhiteHorse Finance, Inc. 15.80 15.73 to 15.85
Willamette Valley Vineyards, Inc. 7.20 7.10 to 7.25
Willis Towers Watson Public Limited Company 236.75 232.54 to 238.75
WillScot Corporation 31.45 29.27 to 31.51
Wingstop Inc. 180.70 177.21 to 181.13
Wintrust Financial Corporation 75.08 73.21 to 75.17
WisdomTree Emerging Markets Corporate Bond Fund 76.43 76.43 to 76.65
WisdomTree Emerging Markets Quality Dividend Growth Fund 29.41 29.29 to 29.49
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.31 22.28 to 22.34
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.87 46.84 to 46.91
WisdomTree Japan Hedged SmallCap Equity Fund 47.32 47.01 to 47.43
Woodward, Inc. 122.39 121.61 to 123.49
Workday, Inc. 269.85 267.14 to 271.58
World Acceptance Corporation 195.43 191.73 to 203.00
WVS Financial Corp. 15.63 15.63 to 15.63
Xilinx, Inc. 157.76 153.24 to 157.83
Yandex N.V. 81.49 80.75 to 82.13
Yatra Online, Inc. 1.93 1.91 to 1.97
Y-mAbs Therapeutics, Inc. 33.85 33.18 to 34.19
Zealand Pharma A/S 32.11 31.78 to 32.11
Zions Bancorporation N.A. 57.98 57.02 to 58.29
Zogenix, Inc. 14.69 14.41 to 14.92
Zscaler, Inc. 273.44 270.16 to 278.03
Zynerba Pharmaceuticals, Inc. 4.35 4.29 to 4.40
A10 Networks, Inc. 14.76 14.27 to 14.76
AAC Holdings, Inc. 9.76 9.75 to 9.77
Abbott Laboratories 127.49 126.28 to 128.18
Aberdeen Japan Equity Fund, Inc. 10.22 10.20 to 10.24
Accenture plc 344.43 339.83 to 345.50
Acushnet Holdings Corp. 51.77 49.99 to 52.11
Adams Natural Resources Fund, Inc. 15.15 14.79 to 15.15
Adecoagro S.A. 10.05 9.47 to 10.05
Adient plc 40.00 37.72 to 40.10
Adtalem Global Education Inc. 38.21 37.62 to 38.53
Advance Auto Parts Inc 206.21 200.32 to 206.65
AdvanSix Inc. 37.02 36.37 to 37.18
Advent Claymore Convertible Securities and Income Fund 19.12 19.05 to 19.21
AECOM 66.55 64.17 to 66.68
Aercap Holdings N.V. 55.86 53.89 to 56.41
Aerohive Networks, Inc. 3.02 2.96 to 3.07
Alamos Gold Inc. 7.83 7.69 to 7.93
Albany International Corporation 78.51 77.11 to 78.67
Alcoa Corporation 51.68 49.51 to 51.89
Alexander & Baldwin, Inc. 22.82 22.53 to 22.90
Algonquin Power & Utilities Corp. 27.92 27.61 to 27.92
Alliance Data Systems Corporation 96.99 92.81 to 97.66
Alliance National Municipal Income Fund Inc 15.15 15.08 to 15.15
AllianceBernstein Holding L.P. 52.02 50.81 to 52.29
Ally Financial Inc. 52.47 51.73 to 52.70
Aluminum Corporation of China Limited 22.23 21.63 to 22.35
AMC Entertainment Holdings, Inc. 46.84 43.77 to 47.74
Ameresco, Inc. 70.01 69.08 to 70.58
America Movil, S.A.B. de C.V. 18.93 18.86 to 19.13
American Assets Trust, Inc. 39.65 39.17 to 39.85
American Tower Corporation (REIT) 297.26 294.25 to 297.83
American Water Works 183.65 182.90 to 185.52
AmerisourceBergen Corporation (Holding Co) 125.80 121.90 to 125.88
AMN Healthcare Services Inc 113.19 111.24 to 113.61
Amphenol Corporation 76.41 75.56 to 76.48
AMREP Corporation 15.75 15.75 to 16.91
Anaplan, Inc. 65.44 64.03 to 65.62
Antero Midstream Partners LP 10.49 10.20 to 10.56
Antero Resources Corporation 17.74 16.50 to 17.85
Aon plc 293.66 289.70 to 295.08
Apache Corporation 20.62 19.83 to 20.63
Apollo Global Management, LLC 63.02 60.86 to 63.24
Apollo Senior Floating Rate Fund Inc. 15.86 15.82 to 15.87
Apollo Tactical Income Fund Inc. 15.88 15.85 to 15.88
Apple Hospitality REIT, Inc. 15.28 15.01 to 15.31
Arch Coal, Inc. 83.18 82.36 to 86.10
Archer-Daniels-Midland Company 62.52 60.26 to 62.60
Archrock, Inc. 7.94 7.69 to 7.98
Arcus Biosciences, Inc. 33.37 32.47 to 34.06
Ares Dynamic Credit Allocation Fund, Inc. 16.59 16.56 to 16.63
Ares Management Corporation 79.38 77.43 to 79.65
Arlo Technologies, Inc. 6.32 6.25 to 6.34
Arthur J. Gallagher & Co. 150.19 144.52 to 150.55
Artisan Partners Asset Management Inc. 51.92 50.56 to 52.18
ASE Technology Holding Co., Ltd. 9.09 9.00 to 9.09
ASGN Incorporated 111.84 111.24 to 112.53
Ashford Hospitality Trust Inc 14.89 14.49 to 15.16
Ashland Global Holdings Inc. 92.73 91.72 to 93.11
Aspen Aerogels, Inc. 45.41 43.50 to 45.60
Associated Banc-Corp 20.73 20.46 to 20.85
Atento S.A. 27.32 25.89 to 28.57
Athene Holding Ltd. 70.61 68.35 to 70.90
Autohome Inc. 42.80 41.22 to 43.99
AutoZone, Inc. 1596.72 1552.65 to 1597.88
Avalara, Inc. 183.50 181.62 to 186.75
Azure Power Global Limited 21.54 20.95 to 21.70
Babson Global Short Duration High Yield Fund 17.24 17.20 to 17.27
Bain Capital Specialty Finance, Inc. 15.16 14.97 to 15.20
BalckRock Taxable Municipal Bond Trust 27.12 26.78 to 27.12
Banco Bilbao Viscaya Argentaria S.A. 6.64 6.56 to 6.64
Banco De Chile 19.83 19.23 to 19.99
Banco Santander Chile 20.71 20.21 to 20.91
Barings Corporate Investors 15.68 15.24 to 15.80
Barnes & Noble Education, Inc 10.32 10.21 to 10.64
Baxter International Inc. 83.57 81.45 to 84.17
Becton, Dickinson and Company 261.68 259.74 to 263.74
Belden Inc 57.95 55.70 to 58.11
Benchmark Electronics, Inc. 27.27 26.84 to 27.47
BEST Inc. 1.28 1.25 to 1.32
Biohaven Pharmaceutical Holding Company Ltd. 135.99 133.51 to 137.49
Bio-Rad Laboratories, Inc. 788.75 788.75 to 814.34
BJ's Wholesale Club Holdings, Inc. 58.25 57.27 to 58.53
Black Stone Minerals, L.P. 11.16 11.04 to 11.35
Blackrock Core Bond Trust 17.22 16.87 to 17.33
BlackRock Credit Allocation Income Trust 15.56 15.54 to 15.64
Blackrock Debt Strategies Fund, Inc. 11.55 11.53 to 11.65
BlackRock Energy and Resources Trust 9.14 8.96 to 9.15
Blackrock Global 13.23 13.21 to 13.29
BlackRock Income Trust Inc. (The) 6.49 6.41 to 6.49
BlackRock Long-Term Municipal Advantage Trust 14.83 14.47 to 15.19
BlackRock Multi-Sector Income Trust 19.01 18.97 to 19.08
Blackrock Muni Intermediate Duration Fund Inc 16.00 15.86 to 16.00
Blackrock MuniAssets Fund, Inc. 16.77 16.31 to 16.95
Blackrock MuniHoldings California Quality Fund, Inc. 15.95 15.94 to 16.17
Blackrock MuniHoldings Investment Quality Fund 15.12 15.00 to 15.15
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 15.98 15.88 to 16.00
Blackrock MuniHoldings New York Quality Fund, Inc. 14.81 14.72 to 14.82
Blackrock MuniHoldings Quality Fund II, Inc. 14.58 14.52 to 14.69
Blackrock MuniYield California Insured Fund, Inc. 16.00 15.95 to 16.34
Blackrock MuniYield Fund, Inc. 15.44 15.36 to 15.45
Blackrock MuniYield New Jersey Fund, Inc. 16.02 15.92 to 16.13
Blackrock MuniYield New York Quality Fund, Inc. 14.47 14.38 to 14.49
Blackrock MuniYield Quality Fund II, Inc. 14.76 14.75 to 14.96
BlackRock New York Investment Quality Municipal Trust Inc. (Th 15.40 15.23 to 15.43
BlackRock Resources 9.42 9.27 to 9.46
BlackRock Utility, Infrastructure & Power Opportun 27.01 26.64 to 27.10
Blackstone GSO Long Short Credit Income Fund 15.01 14.91 to 15.12
Blackstone GSO Senior Floating Rate Term Fund 16.37 16.33 to 16.48
Blue Apron Holdings, Inc. 5.61 3.52 to 5.73
Bonanza Creek Energy, Inc. 44.74 44.23 to 46.47
BorgWarner Inc. 43.73 42.84 to 43.84
BP Midstream Partners LP 13.21 13.12 to 13.24
BP p.l.c. 25.77 25.36 to 25.86
BP Prudhoe Bay Royalty Trust 4.31 4.17 to 4.44
Braemar Hotels & Resorts Inc. 5.07 4.96 to 5.12
Brasilagro Cia Brasileira De Propriedades Agricolas 5.49 5.45 to 5.49
Braskem S.A. 26.69 26.34 to 26.86
BRF S.A. 4.56 4.47 to 4.57
BrightSphere Investment Group plc 25.58 25.58 to 25.70
BrightView Holdings, Inc. 15.74 15.48 to 15.83
Brixmor Property Group Inc. 23.52 23.17 to 23.58
Brookfield Business Partners L.P. 42.24 41.84 to 42.37
Brookfield Infrastructure Partners LP 56.71 56.51 to 57.05
Brown Forman Corporation 70.66 70.22 to 70.97
Build-A-Bear Workshop, Inc. 17.52 16.81 to 17.88
Bunge Limited 81.13 76.71 to 81.31
Cabot Oil & Gas Corporation 19.98 19.06 to 20.08
Cactus, Inc. 36.89 35.61 to 37.03
CAE Inc 30.56 30.15 to 30.69
California Resources Corporation 42.20 42.11 to 44.58
Calix, Inc 48.16 45.31 to 48.16
Callaway Golf Company 30.09 26.63 to 30.45
Callon Petroleum Company 36.73 34.94 to 36.80
Camden Property Trust 151.11 150.74 to 152.75
Cameco Corporation 24.73 24.24 to 25.34
Campbell Soup Company 44.00 43.36 to 44.14
Canadian Natural Resources Limited 35.36 34.53 to 35.57
Canon, Inc. 24.88 24.34 to 24.88
Capstead Mortgage Corporation 6.90 6.89 to 6.93
Cardinal Health, Inc. 53.02 51.69 to 53.10
CarMax Inc 136.81 132.85 to 137.11
Carriage Services, Inc. 45.27 45.02 to 45.70
Cars.com Inc. 12.66 12.20 to 12.74
Catalent, Inc. 138.26 137.52 to 139.11
CBRE Group, Inc. 97.41 95.98 to 97.81
Cedar Fair, L.P. 44.29 43.58 to 44.31
Cedar Realty Trust, Inc. 22.28 21.27 to 22.48
Cenovus Energy Inc 9.09 8.72 to 9.10
Center Coast Brookfield MLP & Energy Infrastructur 13.08 12.94 to 13.14
Centrais Electricas Brasileiras S.A.- Eletrobras 7.26 7.14 to 7.29
Centrais Electricas Brasileiras S.A.- Eletrobras 7.38 7.33 to 7.38
Central Puerto S.A. 3.14 3.05 to 3.32
CF Industries Holdings, Inc. 48.44 46.31 to 48.65
ChannelAdvisor Corporation 27.10 26.59 to 27.13
Chatham Lodging Trust (REIT) 12.12 11.99 to 12.24
Chemed Corp. 477.36 472.70 to 478.28
Cherry Hill Mortgage Investment Corporation 9.07 8.90 to 9.10
Chesapeake Energy Corporation 62.98 62.69 to 65.36
Chevron Corporation 98.24 96.99 to 98.53
China Eastern Airlines Corporation Ltd. 19.16 19.12 to 19.28
China Green Agriculture, Inc. 9.15 9.15 to 9.83
China Online Education Group 2.90 2.85 to 3.14
China Petroleum & Chemical Corporation 50.56 49.78 to 50.70
Choice Hotels International, Inc. 121.61 119.98 to 122.06
Cimarex Energy Co 80.12 76.32 to 80.50
Cincinnati Bell Inc 15.48 15.48 to 15.50
Cinemark Holdings Inc 18.01 17.47 to 18.20
Ciner Resources LP 12.84 12.81 to 13.01
Citigroup Inc. 17.40 17.37 to 17.43
Citizens Financial Group, Inc. 43.74 42.75 to 43.90
City Office REIT, Inc. 16.75 16.34 to 16.86
ClearBridge Energy Midstream Opportunity Fund Inc. 21.61 21.38 to 21.71
ClearBridge MLP and Midstream Fund Inc. 26.94 26.59 to 27.09
ClearBridge MLP and Midstream Total Return Fund In 23.85 23.60 to 24.00
Clearwater Paper Corporation 33.59 32.69 to 33.72
Clorox Company (The) 168.92 168.88 to 173.21
CNFinance Holdings Limited 4.93 4.77 to 5.25
CNX Resources Corporation 26.63 26.48 to 28.00
CNX Resources Corporation 12.48 12.39 to 12.77
Coca Cola Femsa S.A.B. de C.V. 58.14 57.60 to 58.28
Coeur Mining, Inc. 7.09 6.95 to 7.20
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 27.22 27.06 to 27.34
Cohen & Steers REIT and Preferred and Income Fund, 27.95 27.90 to 28.11
Cohen & Steers Total Return Realty Fund, Inc. 17.39 17.20 to 17.90
Colonial Intermediate High Income Fund 3.05 2.99 to 3.06
Columbia Property Trust, Inc. 19.05 19.02 to 19.11
Columbia Seligman Premium Technology Growth Fund, Inc 34.12 33.80 to 34.15
Comp En De Mn Cemig ADS 2.58 2.54 to 2.59
Comp En De Mn Cemig ADS 3.25 3.12 to 3.29
Companhia Paranaense de Energia (COPEL) 6.34 6.25 to 6.47
Compass Diversified Holdings 30.13 29.73 to 30.25
Compass Minerals International, Inc. 68.43 67.51 to 69.22
Comstock Resources, Inc. 9.14 8.88 to 9.38
Concord Medical Services Holdings Limited 2.90 2.87 to 3.06
ConocoPhillips 59.32 58.06 to 59.46
Constellation Brands Inc 218.50 214.80 to 219.07
Constellation Brands Inc 215.84 215.84 to 215.84
Constellium N.V. 20.86 20.22 to 20.88
Continental Resources, Inc. 42.66 40.42 to 42.84
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 21.48 21.10 to 21.55
Copa Holdings, S.A. 78.28 76.87 to 78.47
Core Laboratories N.V. 28.30 27.86 to 28.89
CorePoint Lodging Inc. 15.09 14.70 to 15.24
Corporacion America Airports SA 5.74 5.71 to 5.93
Costamare Inc. 16.52 15.93 to 16.60
Covanta Holding Corporation 20.10 20.05 to 20.12
Credicorp Ltd. 105.71 105.30 to 106.96
Crescent Point Energy Corporation 4.24 4.05 to 4.27
Crestwood Equity Partners LP 28.34 27.91 to 28.50
Cross Timbers Royalty Trust 12.80 12.50 to 12.90
CrossAmerica Partners LP 19.40 19.30 to 19.50
CURO Group Holdings Corp. 16.56 16.39 to 16.74
Cushing MLP & Infrastructure Total Return Fund 30.66 29.75 to 30.75
Cushing Renaissance Fund (The) 47.48 47.33 to 48.36
Cushman & Wakefield plc 18.45 18.18 to 18.45
CVR Energy Inc. 14.19 13.97 to 14.35
CVR Partners, LP 61.00 60.64 to 63.97
DAQO New Energy Corp. 62.16 58.85 to 63.87
Darden Restaurants, Inc. 149.01 146.14 to 149.08
Darling Ingredients Inc. 77.30 74.38 to 77.45
Deckers Outdoor Corporation 436.25 420.92 to 438.00
Delaware Investments Dividend & Income Fund, Inc. 11.09 10.97 to 11.12
Delek Logistics Partners, L.P. 45.45 44.77 to 45.71
Delek US Holdings, Inc. 16.99 16.82 to 17.31
Dell Technologies Inc. 100.44 97.26 to 100.74
Deutsche Bank AG 13.04 12.92 to 13.07
Devon Energy Corporation 30.33 28.88 to 30.43
DHI Group, Inc. 4.35 4.17 to 4.37
DHT Holdings, Inc. 5.75 5.64 to 5.77
Diamondrock Hospitality Company 8.85 8.76 to 8.97
Diana Shipping inc. 6.25 6.03 to 6.34
Dick's Sporting Goods Inc 133.60 130.21 to 133.75
Dillard's, Inc. 203.31 195.93 to 206.81
Dillard's, Inc. 26.80 26.60 to 26.80
Dominion Energy, Inc. 25.09 25.09 to 25.10
Domtar Corporation 55.03 54.86 to 55.05
Donnelley Financial Solutions, Inc. 34.06 33.78 to 34.38
Dr. Reddy's Laboratories Ltd 67.37 67.00 to 67.76
Dreyfus Municipal Bond Infrastructure Fund, Inc. 16.16 15.98 to 17.07
Dril-Quip, Inc. 24.96 24.82 to 26.11
Drive Shack Inc. 2.68 2.63 to 2.73
DTE Energy Company 26.07 26.03 to 26.13
Duff & Phelps Utilities Income, Inc. 10.87 10.77 to 10.89
Earthstone Energy, Inc. 8.83 8.43 to 8.86
Eaton Vance Floating Rate Income Trust 15.24 15.16 to 15.37
Eaton Vance Floating-Rate 2022 Target Term Trust 9.43 9.40 to 9.47
Eaton Vance Senior Floating-Rate Fund 14.39 14.36 to 14.58
Eaton Vance Senior Income Trust 6.95 6.94 to 7.02
Eaton Vance Short Diversified Income Fund 14.01 14.01 to 14.08
Eaton Vance Tax-Advantage Global Dividend Opp 33.19 33.00 to 33.28
Eaton Vance Tax-Advantaged Global Dividend Income Fund 22.39 22.17 to 22.39
Edison International 59.04 58.20 to 59.32
Edwards Lifesciences Corporation 121.02 119.93 to 121.89
Ellington Financial Inc. 18.60 18.44 to 18.63
Ellington Residential Mortgage REIT 11.40 11.29 to 11.40
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 6.47 6.14 to 6.82
Enbridge Inc 40.27 39.90 to 40.35
Enbridge Inc 27.31 27.30 to 27.46
Endava plc 139.90 135.99 to 141.62
Endeavour Silver Corporation 4.66 4.61 to 4.73
Enerplus Corporation 6.61 6.32 to 6.63
ENI S.p.A. 26.15 25.85 to 26.15
EnLink Midstream, LLC 6.74 6.41 to 6.81
Entergy Corporation 112.89 111.82 to 114.34
Entergy Mississippi, LLC 25.40 25.40 to 25.50
Entergy New Orleans, LLC 25.59 25.58 to 25.62
EOG Resources, Inc. 75.31 71.02 to 75.53
EQT Corporation 20.58 19.74 to 20.84
Equifax, Inc. 273.11 269.75 to 274.73
Equinor ASA 24.42 24.28 to 24.66
Equitrans Midstream Corporation 9.80 9.40 to 9.80
Euronav NV 8.56 8.47 to 8.61
Eventbrite, Inc. 17.66 17.17 to 17.99
Evercore Inc. 139.93 138.26 to 141.50
Evolent Health, Inc 26.35 25.88 to 26.50
Exelon Corporation 50.85 50.04 to 50.94
Exterran Corporation 4.15 3.96 to 4.19
Exxon Mobil Corporation 56.42 55.31 to 56.53
Fabrinet 106.90 105.20 to 107.74
FactSet Research Systems Inc. 383.77 381.00 to 385.07
Farmland Partners Inc. 12.58 12.50 to 12.69
FB Financial Corporation 41.63 40.72 to 41.80
Federal Agricultural Mortgage Corporation 92.02 92.02 to 92.02
Ferrari N.V. 221.48 219.12 to 222.00
First Majestic Silver Corp. 12.79 12.59 to 12.94
FIRST REPUBLIC BANK 200.57 199.25 to 201.72
First Trust 13.95 13.83 to 13.95
First Trust Energy Infrastructure Fund 13.27 13.22 to 13.45
First Trust High Income Long Short Fund 16.05 16.03 to 16.10
First Trust Senior Floating Rate 2022 Target Term Fund 9.64 9.62 to 9.66
First Trust Senior Floating Rate Income Fund II 12.67 12.64 to 12.71
First Trust/Aberdeen Emerging Opportunity Fund 15.30 15.00 to 15.30
First Trust/Aberdeen Global Opportunity Income Fund 10.28 10.19 to 10.32
Flagstar Bancorp, Inc. 50.68 49.71 to 50.79
Floor & Decor Holdings, Inc. 129.07 126.56 to 130.25
FMC Corporation 97.77 96.25 to 98.02
Fomento Economico Mexicano S.A.B. de C.V. 89.51 87.58 to 89.59
Ford Motor Company 13.22 12.81 to 13.25
Fortis Inc. 46.23 45.78 to 46.34
Fortive Corporation 74.70 74.39 to 75.44
Fortuna Silver Mines Inc. 4.53 4.43 to 4.64
Forum Energy Technologies, Inc. 20.00 19.31 to 20.32
Franklin Covey Company 41.13 40.25 to 41.32
Franklin Universal Trust 8.61 8.58 to 8.64
Frank's International N.V. 3.09 3.03 to 3.19
Freeport-McMoran, Inc. 36.74 35.14 to 36.79
Frontline Ltd. 7.91 7.84 to 8.05
Gamco Investors, Inc. 27.19 26.74 to 27.80
GAMCO Natural Resources, Gold & Income Tust 5.35 5.31 to 5.37
Gamestop Corporation 204.52 193.75 to 204.87
Gartner, Inc. 316.97 309.27 to 317.66
GasLog Partners LP 4.22 4.07 to 4.27
Gates Industrial Corporation plc 16.86 16.55 to 16.95
Genco Shipping & Trading Limited 21.36 20.58 to 21.51
Generac Holdlings Inc. 441.54 430.15 to 443.20
General Mills, Inc. 58.72 58.61 to 59.24
General Motors Company 51.82 50.54 to 51.93
Genesis Energy, L.P. 8.32 8.20 to 8.46
Genie Energy Ltd. 6.50 6.45 to 6.57
Genworth Financial Inc 3.66 3.56 to 3.67
Geopark Ltd 12.04 11.71 to 12.25
GigCapital, Inc. 9.84 9.84 to 9.88
Global Payments Inc. 165.47 160.78 to 165.82
Global Ship Lease, Inc. 25.22 24.12 to 25.34
Globant S.A. 324.95 316.04 to 325.89
GoDaddy Inc. 74.28 73.50 to 74.59
Gol Linhas Aereas Inteligentes S.A. 7.58 7.50 to 7.76
Goldman Sachs MLP Energy Renaissance Fund 10.84 10.82 to 10.98
Gorman-Rupp Company (The) 37.12 36.02 to 37.26
GP Strategies Corporation 20.71 20.70 to 20.77
GrafTech International Ltd. 11.22 10.74 to 11.30
Granite Real Estate Inc. 74.51 73.40 to 74.57
Great Ajax Corp. 26.74 26.45 to 26.74
Greif Bros. Corporation 66.42 65.19 to 67.26
Greif Bros. Corporation 66.49 63.13 to 67.75
Group 1 Automotive, Inc. 170.46 165.00 to 170.63
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 118.15 116.28 to 118.25
Grupo Aeroportuario del Sureste, S.A. de C.V. 181.10 179.81 to 181.16
Grupo Supervielle S.A. 2.45 2.41 to 2.57
GS Acquisition Holdings Corp. 10.03 10.02 to 10.06
Guggenheim Credit Allocation Fund 22.09 21.91 to 22.35
Guggenheim Enhanced Equity Income Fund 10.15 10.02 to 10.24
Guggenheim Taxable Municipal Managed Duration Trst 25.25 24.80 to 25.25
Guidewire Software, Inc. 120.24 119.21 to 120.72
Haemonetics Corporation 67.54 67.09 to 68.42
Halliburton Company 20.80 20.27 to 21.06
Hartford Financial Services Group, Inc. (The) 70.42 69.65 to 70.86
HC2 Holdings, Inc. 3.67 3.60 to 3.72
HCA Healthcare, Inc. 256.45 251.31 to 257.40
Healthcare Realty Trust Incorporated 30.75 30.23 to 30.80
Healthcare Trust of America, Inc. 30.61 30.45 to 30.77
Hecla Mining Company 6.16 6.06 to 6.25
Heico Corporation 127.87 126.24 to 127.98
Helix Energy Solutions Group, Inc. 3.92 3.84 to 4.01
Helmerich & Payne, Inc. 27.23 26.91 to 27.79
Hersha Hospitality Trust 9.37 9.25 to 9.49
Hess Corporation 72.65 70.33 to 72.83
Hess Midstream Partners LP 26.83 26.17 to 26.84
Hexcel Corporation 58.84 57.17 to 58.88
High Income Securities Fund 9.97 9.95 to 9.99
Highland Global Allocation Fund 9.95 9.90 to 9.96
Hill-Rom Holdings Inc 151.25 150.88 to 151.35
Hilton Grand Vacations Inc. 46.14 45.66 to 46.60
Hilton Worldwide Holdings Inc. 131.40 128.83 to 131.86
HollyFrontier Corporation 31.05 30.30 to 31.24
Home Depot, Inc. (The) 333.37 330.10 to 334.67
Honda Motor Company, Ltd. 31.16 30.78 to 31.18
Host Hotels & Resorts, Inc. 16.54 16.31 to 16.68
Houlihan Lokey, Inc. 91.07 88.95 to 91.17
Hovnanian Enterprises Inc 103.16 99.60 to 103.62
Huaneng Power International, Inc. 19.79 19.60 to 20.00
Hudbay Minerals Inc. 6.28 6.15 to 6.64
Huntsman Corporation 27.32 26.63 to 27.32
Hyatt Hotels Corporation 75.47 73.78 to 75.55
Iamgold Corporation 2.43 2.38 to 2.50
ICICI Bank Limited 19.46 19.36 to 19.47
Imax Corporation 16.70 16.07 to 16.74
Independence Holding Company 48.39 48.39 to 49.29
India Fund, Inc. (The) 23.75 23.61 to 23.78
Industrias Bachoco, S.A. de C.V. 45.98 45.53 to 46.40
ING Group, N.V. 13.80 13.70 to 13.88
Ingersoll-Rand plc (Ireland) 54.98 53.23 to 55.02
Insight Select Income Fund 21.85 21.82 to 22.04
Inspire Medical Systems, Inc. 235.82 230.61 to 237.26
Intercontinental Hotels Group 63.30 62.10 to 63.33
International Game Technology 22.46 21.43 to 22.52
International Seaways, Inc. 17.70 17.30 to 17.79
Interpublic Group of Companies, Inc. (The) 37.66 36.76 to 37.67
Invesco Bond Fund 21.40 21.20 to 21.40
Invesco California Value Municipal Income Trust 14.28 14.16 to 14.31
Invesco High Income 2023 Target Term Fund 9.80 9.73 to 9.80
Invesco Municipal Opportunity Trust 14.03 13.94 to 14.03
Invesco Plc 25.55 24.71 to 25.58
Invesco Senior Income Trust 4.41 4.37 to 4.41
Invesco Trust for Investment Grade Municipals 14.28 14.20 to 14.28
Invesco Value Municipal Income Trust 17.13 17.13 to 17.29
Invitae Corporation 29.63 28.72 to 29.78
Ion Geophysical Corporation 1.50 1.45 to 1.64
IRSA Inversiones Y Representaciones S.A. 4.51 4.51 to 4.71
Israel Chemicals Shs 7.21 7.02 to 7.22
iStar Inc. 26.33 26.00 to 26.57
Ivy High Income Opportunities Fund 14.10 14.07 to 14.17
J. Alexander's Holdings, Inc. 13.94 13.94 to 13.97
Jabil Inc. 62.82 62.14 to 63.05
James Hardie Industries plc. 40.03 39.55 to 40.06
Japan Smaller Capitalization Fund Inc 9.61 9.55 to 9.61
Jefferies Financial Group Inc. 36.67 36.21 to 36.95
JinkoSolar Holding Company Limited 48.71 44.83 to 50.87
JMP Group LLC 7.45 7.45 to 7.48
John Bean Technologies Corporation 146.35 144.56 to 148.06
John Hancock Income Securities Trust 16.08 16.04 to 16.16
Johnson Controls International plc 75.77 74.25 to 76.03
K12 Inc 34.79 33.85 to 35.44
Kadant Inc 216.02 210.88 to 216.27
Kadmon Holdings, Inc. 8.80 8.72 to 8.96
Kayne Anderson Midstream Energy Fund, Inc 7.32 7.24 to 7.37
Kayne Anderson MLP/Midstream Investment Company 7.95 7.93 to 8.06
KBR, Inc. 39.64 38.51 to 39.75
Kennametal Inc. 37.17 36.40 to 37.41
Kenon Holdings Ltd. 41.98 41.25 to 42.00
Keurig Dr Pepper Inc. 35.42 34.92 to 35.51
KeyCorp 21.00 20.70 to 21.14
Keysight Technologies Inc. 179.64 177.77 to 180.40
Kimbell Royalty Partners 13.27 12.80 to 13.36
Kimco Realty Corporation 21.88 21.66 to 22.03
Kirkland Lake Gold Ltd. 43.41 42.48 to 43.71
Kite Realty Group Trust 20.78 20.55 to 21.01
KKR & Co. Inc. 64.62 63.18 to 64.84
Knight Transportation, Inc. 52.80 51.88 to 53.14
KNOT Offshore Partners LP 18.38 18.20 to 18.43
Koninklijke Philips N.V. 46.61 46.42 to 46.81
Korn Ferry 74.32 73.18 to 74.79
Kosmos Energy Ltd. 2.54 2.40 to 2.56
Kronos Worldwide Inc 13.32 12.75 to 13.38
L.S. Starrett Company (The) 13.35 13.12 to 13.60
Laredo Petroleum, Inc. 70.28 64.27 to 71.23
Lee Enterprises, Incorporated 24.60 24.34 to 25.18
Lehman ABS Corporation 33.10 33.10 to 33.10
Leo Holdings Corp. 9.77 9.70 to 9.77
Liberty All-Star Equity Fund 9.00 8.88 to 9.02
Liberty All-Star Growth Fund, Inc. 8.85 8.79 to 8.85
Liberty Oilfield Services Inc. 11.24 10.92 to 11.37
LightInTheBox Holding Co., Ltd. 1.36 1.30 to 1.45
Linde plc 314.53 311.56 to 315.05
Lions Gate Entertainment Corporation 13.10 12.71 to 13.20
Lions Gate Entertainment Corporation 11.93 11.61 to 12.09
Lithium Americas Corp. 24.53 23.12 to 24.72
Live Nation Entertainment, Inc. 86.54 84.38 to 87.28
Livent Corporation 25.66 24.21 to 25.74
LiveRamp Holdings, Inc. 47.95 47.87 to 51.52
Lloyds Banking Group Plc 2.40 2.38 to 2.41
LMP Capital and Income Fund Inc. 14.62 14.49 to 14.62
Lowe's Companies, Inc. 205.61 201.48 to 206.21
Lsb Industries Inc. 8.88 8.56 to 9.00
Luby's, Inc. 4.18 4.18 to 4.22
Lydall, Inc. 62.00 61.91 to 62.04
Macerich Company (The) 17.77 17.25 to 17.93
Macquarie Infrastructure Corporation 39.97 39.86 to 40.05
Macro Bank Inc. 19.43 19.03 to 20.02
Madison Covered Call & Equity Strategy Fund 8.17 8.17 to 8.29
Magnolia Oil & Gas Corporation 16.93 16.11 to 16.98
Maiden Holdings, Ltd. 22.20 22.13 to 22.28
Maiden Holdings, Ltd. 23.99 23.93 to 23.99
Manchester United Ltd. 17.52 17.43 to 17.76
Marathon Oil Corporation 12.63 11.98 to 12.65
Marathon Petroleum Corporation 59.57 58.15 to 59.68
Marcus Corporation (The) 16.42 15.81 to 16.47
Marriot Vacations Worldwide Corporation 155.35 153.90 to 156.72
Marsh & McLennan Companies, Inc. 158.80 157.02 to 159.85
MasTec, Inc. 92.62 89.69 to 92.94
Matador Resources Company 30.82 29.71 to 31.01
Matson, Inc. 84.63 83.15 to 84.76
McDonald's Corporation 240.98 238.18 to 241.27
McEwen Mining Inc. 1.18 1.15 to 1.21
McKesson Corporation 208.66 202.18 to 209.10
Mechel PAO 4.55 4.11 to 4.55
Mesa Royalty Trust 6.22 6.22 to 6.35
MetLife, Inc. 62.07 60.83 to 62.30
Mexico Fund, Inc. (The) 15.87 15.67 to 15.92
MFS Charter Income Trust 8.67 8.63 to 8.71
MFS Multimarket Income Trust 6.55 6.53 to 6.60
MFS Special Value Trust 6.76 6.67 to 6.80
Mitsubishi UFJ Financial Group Inc 5.90 5.82 to 5.91
Mizuho Financial Group, Inc. 2.98 2.94 to 2.98
Mobile TeleSystems OJSC 9.42 9.40 to 9.63
Model N, Inc. 35.36 34.85 to 35.89
Moelis & Company 63.32 61.59 to 63.36
Molson Coors Brewing Company 60.82 60.82 to 60.82
Moog Inc. 77.92 77.19 to 78.31
Moog Inc. 80.29 80.29 to 80.29
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.56 9.54 to 9.56
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.29 6.26 to 6.30
Morgan Stanley India Investment Fund, Inc. 27.97 27.72 to 28.00
Mosaic Company (The) 33.64 32.27 to 33.70
Motorola Solutions, Inc. 243.97 239.40 to 244.70
MRC Global Inc. 8.10 7.89 to 8.18
MSCI Inc 647.36 646.74 to 656.22
MuniVest Fund, Inc. 9.89 9.83 to 9.89
Murphy Oil Corporation 22.14 21.00 to 22.15
MV Oil Trust 7.65 7.33 to 7.68
Nabors Industries Ltd. 87.52 83.72 to 88.64
Nam Tai Property Inc. 26.98 26.65 to 28.00
National Fuel Gas Company 52.76 50.84 to 52.93
National Grid Transco, PLC 66.39 66.15 to 66.56
National Oilwell Varco, Inc. 13.92 13.67 to 14.38
National Storage Affiliates Trust 57.93 57.10 to 58.17
Natural Gas Services Group, Inc. 9.75 9.67 to 10.17
Natuzzi, S.p.A. 15.57 15.10 to 15.63
Navios Maritime Acquisition Corporation 3.87 3.81 to 3.94
Navios Maritime Partners LP 30.67 30.24 to 31.24
Nevro Corp. 123.03 120.59 to 125.57
New America High Income Fund, Inc. (The) 9.64 9.58 to 9.68
New Germany Fund, Inc. (The) 20.95 20.95 to 21.13
New Home Company Inc. (The) 8.99 8.98 to 9.00
New Mountain Finance Corporation 13.41 13.09 to 13.44
New Residential Investment Corp. 11.00 10.83 to 11.00
New Senior Investment Group Inc. 8.92 8.91 to 9.03
New York Community Bancorp, Inc. 12.87 12.63 to 12.89
Newpark Resources, Inc. 2.87 2.71 to 2.87
NGL ENERGY PARTNERS LP 1.96 1.76 to 2.09
Noble Corporation 28.48 27.60 to 28.76
Nomura Holdings Inc ADR 5.21 5.16 to 5.21
North American Construction Group Ltd. 15.01 14.70 to 15.26
North European Oil Royality Trust 7.92 7.69 to 7.92
NuStar Logistics, L.P. 25.27 25.23 to 25.28
Nutrien Ltd. 63.43 61.25 to 63.51
Nuveen AMT-Free Quality Municipal Income Fund 15.98 15.92 to 15.98
Nuveen California AMT-Free Quality Municipal Income Fund 16.55 16.55 to 16.77
Nuveen California Municipal Value Fund, Inc. 10.84 10.63 to 11.00
Nuveen Floating Rate Income Fund 10.03 10.02 to 10.10
Nuveen High Income 2023 Target Term Fund 9.97 9.92 to 10.01
Nuveen High Income November 2021 Target Term Fund 9.39 9.38 to 9.39
Nuveen Intermediate Duration Municipal Term Fund 14.93 14.91 to 14.96
Nuveen Minnesota Quality Municipal Income Fund 16.20 15.94 to 16.25
Nuveen Mortgage Opportunity Term Fund 21.13 21.07 to 21.22
Nuveen New Jersey Quality Municipal Income Fund 15.73 15.61 to 15.78
Nuveen Ohio Quality Municipal Income Fund 16.50 16.45 to 16.67
Nuveen Preferred & Income Securities Fund 10.04 9.99 to 10.04
Nuveen Preferred and Income Term Fund 25.51 25.47 to 25.65
Nuveen Quality Municipal Income Fund 16.38 16.35 to 16.39
Nuveen Select Tax Free Income Portfolio III 18.16 17.93 to 18.24
Nuveen Senior Income Fund 5.85 5.83 to 5.94
Nuveen Short Duration Credit Opportunities Fund 15.13 15.13 to 15.26
Nuveen Taxable Municipal Income Fund 23.51 23.41 to 23.60
Oasis Petroleum Inc. 96.47 94.32 to 98.60
Occidental Petroleum Corporation 27.88 27.05 to 28.08
Oceaneering International, Inc. 13.54 13.22 to 13.90
Oil States International, Inc. 6.02 5.91 to 6.25
Olin Corporation 49.75 48.33 to 49.78
Omnicom Group Inc. 73.92 72.23 to 74.07
ONEOK, Inc. 55.71 53.24 to 55.73
Ooma, Inc. 20.36 20.10 to 20.70
Orion Engineered Carbons S.A 18.57 17.87 to 18.65
Orix Corp Ads 99.38 98.83 to 99.59
Osisko Gold Royalties Ltd 12.21 12.05 to 12.29
Owens-Illinois, Inc. 15.61 14.77 to 15.65
Pacific Gas & Electric Co. 9.86 9.72 to 9.99
Palo Alto Networks, Inc. 479.94 474.16 to 485.99
Pampa Energia S.A. 17.78 17.40 to 18.23
Panhandle Royalty Company 3.00 2.79 to 3.00
Par Pacific Holdings, Inc. 15.50 15.18 to 15.85
Park Hotels & Resorts Inc. 19.38 18.83 to 19.38
Party City Holdco Inc. 6.89 6.46 to 6.90
PBF Energy Inc. 10.22 9.99 to 10.49
PBF Logistics LP 12.29 12.16 to 12.46
Peabody Energy Corporation 16.91 16.58 to 18.80
Pebblebrook Hotel Trust 22.09 21.58 to 22.13
Pembina Pipeline Corp. 31.95 31.40 to 32.00
PennyMac Mortgage Investment Trust 19.85 19.74 to 19.93
Penske Automotive Group, Inc. 91.79 89.66 to 91.96
Penumbra, Inc. 288.88 282.45 to 290.99
Permianville Royalty Trust 1.93 1.86 to 1.93
PermRock Royalty Trust 6.78 6.35 to 6.81
Perrigo Company 45.09 44.27 to 46.23
PetroChina Company Limited 48.99 47.91 to 49.24
PGIM Global Short Duration High Yield Fund, Inc. 16.00 15.97 to 16.04
PGIM Short Duration High Yield Fund, Inc. 16.61 16.56 to 16.62
Phoenix New Media Limited 1.27 1.25 to 1.29
Pimco California Municipal Income Fund II 9.78 9.71 to 9.82
PIMCO Energy and Tactical Credit Opportunities Fund 11.64 11.62 to 11.85
Pimco Global Stocksplus & Income Fund 11.52 11.28 to 11.56
Pioneer High Income Trust 10.96 10.90 to 11.08
Pioneer Natural Resources Company 158.66 155.79 to 160.24
Plains All American Pipeline, L.P. 10.01 9.93 to 10.19
Plains Group Holdings, L.P. 10.66 10.47 to 10.77
Planet Fitness, Inc. 78.34 77.03 to 78.61
PLDT Inc. 29.46 29.05 to 29.54
PNM Resources, Inc. (Holding Co.) 49.62 49.51 to 49.73
POSCO 78.21 77.00 to 78.22
PPlus Trust 24.38 23.93 to 24.40
Precision Drilling Corporation 34.58 33.57 to 34.84
Pretium Resources, Inc. 10.22 10.08 to 10.31
Principal Real Estate Income Fund 15.66 15.52 to 15.70
Procter & Gamble Company (The) 145.12 144.74 to 145.77
ProPetro Holding Corp. 8.04 7.97 to 8.37
Provident Financial Services, Inc 22.26 22.07 to 22.47
PS Business Parks, Inc. 157.68 156.25 to 159.21
PT Telekomunikasi Indonesia, Tbk 24.17 24.00 to 24.18
Pure Storage, Inc. 26.75 26.26 to 26.76
QTS Realty Trust, Inc. 77.98 77.95 to 78.00
Quanta Services, Inc. 118.17 115.05 to 119.70
Quest Diagnostics Incorporated 155.79 153.99 to 156.79
QVC, Inc. 26.50 26.38 to 26.54
Qwest Corporation 25.60 25.53 to 25.64
Range Resources Corporation 20.18 18.98 to 20.51
Ranger Energy Services, Inc. 9.00 9.00 to 9.50
Rayonier Advanced Materials Inc. 6.92 6.72 to 6.93
Redwood Trust, Inc. 12.62 12.51 to 12.64
Regional Management Corp. 59.98 59.91 to 61.82
Renesola Ltd. 7.18 6.92 to 7.20
Renren Inc. 11.84 11.65 to 12.03
Republic Services, Inc. 125.28 124.66 to 126.25
ResMed Inc. 290.42 288.95 to 292.56
Restaurant Brands International Inc. 64.03 63.86 to 64.76
Retail Value Inc. 26.32 25.95 to 26.46
REV Group, Inc. 16.95 16.33 to 17.18
Rexnord Corporation 63.76 62.35 to 63.79
Ritchie Bros. Auctioneers Incorporated 63.86 62.99 to 64.05
Rite Aid Corporation 17.89 17.02 to 18.07
RLJ Lodging Trust 14.38 14.08 to 14.43
Robert Half International Inc. 103.79 101.46 to 104.00
Royal Caribbean Cruises Ltd. 83.26 80.73 to 83.55
Royal Dutch Shell PLC 41.49 40.80 to 41.51
Royal Dutch Shell PLC 40.98 40.45 to 41.00
Royce Global Value Trust, Inc. 16.13 16.00 to 16.13
RPC, Inc. 4.35 4.23 to 4.43
RYB Education, Inc. 2.93 2.89 to 3.10
Ryder System, Inc. 81.35 79.15 to 81.97
Ryman Hospitality Properties, Inc. 82.82 81.23 to 83.06
S&P Global Inc. 452.15 448.56 to 454.18
Sabine Royalty Trust 40.69 40.58 to 41.29
Safe Bulkers, Inc 5.20 4.91 to 5.30
Safeguard Scientifics, Inc. 8.43 8.35 to 8.46
SailPoint Technologies Holdings, Inc. 47.09 46.37 to 47.50
Salient Midstream & MLP Fund 6.09 6.00 to 6.12
San Juan Basin Royalty Trust 4.87 4.64 to 5.00
SandRidge Energy, Inc. 12.05 11.24 to 12.50
Santander Consumer USA Holdings Inc. 41.42 41.42 to 41.55
Saratoga Investment Corp 25.01 24.99 to 25.01
Sasol Ltd. 17.12 16.91 to 17.25
Schlumberger N.V. 29.24 28.03 to 29.30
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 85.84 84.03 to 85.90
Sea Limited 337.62 330.70 to 338.44
SEACOR Marine Holdings Inc. 4.64 4.63 to 4.95
SeaWorld Entertainment, Inc. 53.89 52.81 to 54.46
Select Medical Holdings Corporation 34.65 33.62 to 34.78
Sempra Energy 136.76 133.15 to 136.81
Sensient Technologies Corporation 93.30 91.53 to 93.72
ServiceNow, Inc. 652.15 637.67 to 654.12
Shinhan Financial Group Co Ltd 33.36 33.09 to 33.42
Ship Finance International Limited 8.12 7.95 to 8.13
Shutterstock, Inc. 115.26 111.29 to 115.70
Signet Jewelers Limited 78.43 76.03 to 78.50
SilverBow Resorces, Inc. 22.31 21.49 to 22.80
SINOPEC Shangai Petrochemical Company, Ltd. 26.85 26.80 to 27.02
SiteOne Landscape Supply, Inc. 199.97 197.20 to 201.60
Six Flags Entertainment Corporation New 42.43 40.87 to 42.58
SK Telecom Co., Ltd. 28.80 28.55 to 28.82
Skyline Champion Corporation 63.77 61.78 to 64.04
SM Energy Company 23.02 21.23 to 23.18
Sociedad Quimica y Minera S.A. 57.28 55.97 to 57.43
Solaris Oilfield Infrastructure, Inc. 7.57 7.37 to 7.94
Sonic Automotive, Inc. 51.06 49.36 to 51.28
Southwestern Energy Company 5.38 5.15 to 5.48
Spartan Energy Acquisition Corp 9.88 9.88 to 9.89
Special Opportunities Fund Inc. 15.88 15.80 to 15.92
Spectrum Brands Holdings, Inc. 94.85 93.01 to 95.09
Spotify Technology S.A. 242.87 239.62 to 244.20
Sprague Resources LP 18.15 17.87 to 18.25
Sprint Corporation 67.51 61.35 to 67.55
Stantec Inc 51.86 51.42 to 52.36
Steel Partners Holdings LP 30.86 30.00 to 31.44
Stellus Capital Investment Corporation 13.46 13.09 to 13.49
Stifel Financial Corporation 27.52 27.20 to 27.67
STMicroelectronics N.V. 47.24 46.69 to 47.26
STRATS Trust 10.69 10.65 to 10.71
STRATS Trust 21.34 21.34 to 21.34
Stryker Corporation 277.10 273.54 to 278.44
Sumitomo Mitsui Financial Group Inc 7.31 7.24 to 7.32
Summit Hotel Properties, Inc. 9.18 9.05 to 9.23
Summit Midstream Partners, LP 37.14 36.23 to 37.50
Suncor Energy Inc. 19.62 18.88 to 19.68
Sunlands Online Education Group 5.75 5.67 to 6.05
Sunoco LP 37.19 36.86 to 37.48
Sunstone Hotel Investors, Inc. 12.07 11.94 to 12.25
Switch, Inc. 26.43 26.13 to 26.51
Synthetic Fixed-Income Securities, Inc. 24.90 24.90 to 24.90
Synthetic Fixed-Income Securities, Inc. 23.25 23.25 to 23.26
Synthetic Fixed-Income Securities, Inc. 20.71 20.70 to 20.75
Taiwan Fund, Inc. (The) 36.47 36.33 to 36.52
Taiwan Semiconductor Manufacturing Company Ltd. 121.50 120.88 to 122.50
Takeda Pharmaceutical Company Limited 17.00 16.85 to 17.02
Talos Energy, Inc. 13.85 13.23 to 13.86
Tanger Factory Outlet Centers, Inc. 17.37 16.88 to 17.47
Targa Resources, Inc. 46.71 44.88 to 46.76
Tata Motors Ltd 21.11 20.85 to 21.13
TCW Strategic Income Fund, Inc. 5.82 5.78 to 5.82
TechnipFMC plc 7.26 6.94 to 7.30
Teck Resources Ltd 26.80 26.03 to 27.08
Teekay Corporation 3.43 3.39 to 3.48
Teekay LNG Partners L.P. 16.39 16.12 to 16.56
Teekay Tankers Ltd. 12.44 12.21 to 12.52
TEGNA Inc. 6.50 6.27 to 6.55
TEGNA Inc. 18.72 16.96 to 19.10
Telephone and Data Systems, Inc. 25.36 25.26 to 25.39
Templeton Emerging Markets Income Fund, Inc. 8.14 8.00 to 8.18
Templeton Global Income Fund, Inc. 5.49 5.45 to 5.50
Tempur Sealy International, Inc. 47.80 47.02 to 47.94
Tenaris S.A. 20.96 20.31 to 20.99
Tennant Company 75.04 73.73 to 75.24
Tennessee Valley Authority 26.64 26.58 to 26.87
Tetra Technologies, Inc. 3.10 3.01 to 3.16
The Blackstone Group L.P. 134.60 130.20 to 135.43
The Central and Eastern Europe Fund, Inc. 28.91 28.71 to 28.91
Thermo Fisher Scientific Inc 562.96 557.04 to 566.09
Thomson Reuters Corp 118.99 118.02 to 119.25
TopBuild Corp. 221.83 213.76 to 222.09
Tortoise Energy Independence Fund, Inc. 20.53 19.90 to 20.69
Tortoise Midstream Energy Fund, Inc. 29.24 28.98 to 29.33
Tortoise Pipeline & Energy Fund, Inc. 23.81 23.69 to 23.85
Tortoise Power and Energy Infrastructure Fund, Inc 13.09 12.83 to 13.13
Toyota Motor Corp Ltd Ord 181.71 179.84 to 181.89
TransAlta Corporation 10.17 9.90 to 10.19
TransCanada Corporation 49.73 49.22 to 49.78
Transcontinental Realty Investors, Inc. 36.21 34.64 to 36.70
Transdigm Group Incorporated 612.96 602.17 to 615.89
Transocean Ltd. 3.64 3.57 to 3.78
Transportadora De Gas Sa Ord B 5.31 5.17 to 5.45
Trecora Resources 8.21 8.04 to 8.41
Treehouse Foods, Inc. 38.51 38.44 to 39.79
TriNet Group, Inc. 93.04 91.41 to 93.13
TriplePoint Venture Growth BDC Corp. 15.61 15.28 to 15.64
Triple-S Management Corporation 35.12 35.10 to 35.88
Tronox Limited 25.08 23.90 to 25.09
TrueBlue, Inc. 28.03 27.46 to 28.16
Tsakos Energy Navigation Ltd 8.21 7.96 to 8.31
Turquoise Hill Resources Ltd. 15.66 15.32 to 15.87
U.S. Bancorp 57.80 56.14 to 57.97
U.S. Silica Holdings, Inc. 8.85 8.66 to 9.30
UMH Properties, Inc. 24.36 23.90 to 24.39
Unisys Corporation 24.29 23.70 to 24.62
United Microelectronics Corporation 11.97 11.84 to 11.99
Unum Group 27.14 27.03 to 27.33
Urstadt Biddle Properties Inc. 19.27 19.24 to 19.59
Urstadt Biddle Properties Inc. 17.05 16.24 to 17.05
USA Compression Partners, LP 15.56 15.38 to 15.57
VAALCO Energy, Inc. 2.59 2.47 to 2.65
Valero Energy Corporation 66.51 65.12 to 66.70
Valmont Industries, Inc. 250.55 246.10 to 250.69
Valvoline Inc. 32.07 31.82 to 32.18
Vedanta Limited 17.03 16.62 to 17.05
Ventas, Inc. 57.12 57.10 to 57.85
Vermilion Energy Inc. 7.88 7.50 to 7.93
Verso Corporation 19.53 19.20 to 19.59
Viad Corp 42.96 42.37 to 43.06
Vince Holding Corp. 7.98 7.00 to 8.27
Virtus Global Multi-Sector Income Fund 11.94 11.90 to 11.98
Vista Outdoor Inc. 42.34 40.84 to 42.43
VOC Energy Trust 4.46 4.26 to 4.46
Vonage Holdings Corp. 15.81 15.26 to 15.87
Voya Asia Pacific High Dividend Equity Income Fund 8.85 8.82 to 8.88
Voya Emerging Markets High Income Dividend Equity Fund 7.65 7.53 to 7.66
Voya Global Advantage and Premium Opportunity Fund 10.25 10.22 to 10.27
Voya Infrastructure, Industrials and Materials Fund 13.28 13.23 to 13.42
W&T Offshore, Inc. 3.54 3.32 to 3.76
W.R. Grace & Co. 69.95 69.92 to 69.96
Walker & Dunlop, Inc. 114.03 110.08 to 114.40
Walt Disney Company (The) 184.41 181.10 to 184.66
Warrior Met Coal, Inc. 24.69 24.43 to 25.65
Washington Real Estate Investment Trust 25.62 25.46 to 25.77
Waste Connections, Inc. 130.38 129.78 to 130.94
Waste Management, Inc. 155.63 154.17 to 156.34
Watts Water Technologies, Inc. 176.19 171.21 to 176.21
Weidai Ltd. 0.86 0.84 to 0.88
Welbilt, Inc. 23.53 23.47 to 23.58
Wells Fargo & Company 46.64 45.85 to 46.89
Welltower Inc. 86.88 86.71 to 87.57
Western Alliance Bancorporation 99.61 97.44 to 100.88
Western Asset Bond Fund 14.54 14.53 to 14.55
Western Asset Global Corporate Defined Opportunity Fund Inc. 18.49 18.40 to 18.56
Western Asset High Income Opportunity Fund, Inc. 5.34 5.31 to 5.34
Western Asset High Yield Defined Opportunity Fund Inc. 15.99 15.96 to 16.01
Western Asset Intermediate Muni Fund Inc 9.74 9.73 to 9.75
Western Asset Investment Grade Defined Opportunity Trust Inc. 23.12 22.75 to 23.41
Western Asset Investment Grade Income Fund Inc. 16.92 16.74 to 16.92
Western Asset Managed Municipals Fund, Inc. 13.70 13.62 to 13.71
Western Asset Municipal High Income Fund, Inc. 8.31 8.25 to 8.35
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.47 13.41 to 13.47
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 13.98 13.94 to 14.08
Western Midstream Partners, LP 19.94 19.74 to 20.17
Westinghouse Air Brake Technologies Corporation 90.59 89.44 to 90.96
Westlake Chemical Corporation 88.12 86.68 to 88.46
Whitestone REIT 9.87 9.76 to 9.93
Whiting Petroleum Corporation 54.98 53.78 to 56.14
Williams Companies, Inc. (The) 25.80 24.96 to 25.81
Williams-Sonoma, Inc. 184.25 177.88 to 184.46
Wipro Limited 9.64 9.58 to 9.65
Workiva Inc. 150.69 148.54 to 151.69
World Fuel Services Corporation 33.06 32.33 to 33.25
World Wrestling Entertainment, Inc. 55.08 53.83 to 55.19
Wyndham Hotels & Resorts, Inc. 73.11 72.25 to 73.54
Xenia Hotels & Resorts, Inc. 17.39 17.04 to 17.43
YETI Holdings, Inc. 101.33 99.01 to 101.66
YPF Sociedad Anonima 5.35 5.27 to 5.51
ZTO Express (Cayman) Inc. 30.28 29.96 to 30.44
Zymeworks Inc. 33.03 32.88 to 34.46

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme