Login or Join
 Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3158 stocks found forming MACD UP

Company Close Range
1895 Bancorp of Wisconsin, Inc. 11.26 11.12 to 11.31
1st Constitution Bancorp (NJ) 27.79 26.77 to 27.93
1st Source Corporation 51.30 51.13 to 52.21
21Vianet Group, Inc. 9.31 9.07 to 9.63
51job, Inc. 51.88 50.90 to 52.14
Acasti Pharma, Inc. 1.32 1.29 to 1.36
Achieve Life Sciences, Inc. 8.24 8.06 to 8.35
ACM Research, Inc. 81.73 80.21 to 83.90
ACNB Corporation 34.12 33.70 to 34.48
Activision Blizzard, Inc 82.15 81.50 to 83.06
Adial Pharmaceuticals, Inc 0.72 0.70 to 0.72
ADMA Biologics Inc 1.42 1.40 to 1.53
Advaxis, Inc. 0.24 0.24 to 0.29
AdvisorShares Vice ETF 21.67 21.58 to 22.54
Aeglea BioTherapeutics, Inc. 4.59 4.53 to 4.79
AgroFresh Solutions, Inc. 2.26 2.10 to 2.28
Air T, Inc. 25.68 25.50 to 27.61
Airgain, Inc. 10.85 10.69 to 10.99
Alberton Acquisition Corporation 11.77 11.75 to 11.79
Alberton Acquisition Corporation 0.21 0.20 to 0.23
Albireo Pharma, Inc. 26.88 26.06 to 27.67
Alithya Group inc. 2.65 2.61 to 2.65
Alkermes plc 25.00 24.88 to 26.00
Allegiance Bancshares, Inc. 44.75 44.24 to 45.17
Alliance Resource Partners, L.P. 14.54 14.35 to 14.89
Alta Mesa Resources, Inc. 69.62 69.08 to 72.49
Altisource Portfolio Solutions S.A. 11.45 11.30 to 11.95
Altus Midstream Company 63.86 63.01 to 65.55
A-Mark Precious Metals, Inc. 60.21 58.30 to 60.74
Ambac Financial Group, Inc. 15.50 15.46 to 16.09
AMC Networks Inc. 40.00 39.22 to 40.77
AMCI Acquisition Corp. 9.68 9.68 to 9.72
AMCI Acquisition Corp. 10.41 10.41 to 10.41
AMCI Acquisition Corp. 0.50 0.50 to 0.56
Amdocs Limited 75.66 75.12 to 76.36
American Resources Corporation 1.97 1.96 to 2.11
Ameris Bancorp 52.59 52.47 to 54.43
AMERISAFE, Inc. 53.46 53.46 to 54.72
AmeriServ Financial Inc. 4.01 3.95 to 4.01
Ames National Corporation 25.26 25.09 to 25.30
Amgen Inc. 231.30 230.70 to 234.33
Amphastar Pharmaceuticals, Inc. 25.09 24.89 to 25.50
Anixa Biosciences, Inc. 3.24 3.15 to 3.37
Apogee Enterprises, Inc. 47.54 47.40 to 48.61
Apollo Investment Corporation 13.33 13.23 to 13.56
Aptinyx Inc. 2.65 2.64 to 2.90
Arch Capital Group Ltd. 45.92 45.90 to 46.81
Ares Capital Corporation 21.40 21.34 to 21.69
Arrow DWA Country Rotation ETF 35.58 35.58 to 35.70
Arrow DWA Tactical ETF 11.06 11.06 to 11.06
Arrow Financial Corporation 35.82 35.65 to 36.49
Aspen Group Inc. 2.49 2.38 to 2.51
Aspen Technology, Inc. 149.92 149.00 to 154.21
Astronics Corporation 12.99 12.72 to 13.24
AstroNova, Inc. 13.26 13.07 to 13.26
Atlantic Capital Bancshares, Inc. 30.75 30.68 to 31.84
Auburn National Bancorporation, Inc. 33.96 33.53 to 34.06
Avid Technology, Inc. 30.46 29.90 to 31.69
Avnet, Inc. 40.82 40.80 to 42.23
B. Riley Financial, Inc. 27.45 27.31 to 27.50
Baidu, Inc. 154.48 151.97 to 157.50
BancFirst Corporation 76.34 75.81 to 78.51
BancFirst Corporation 28.55 28.55 to 29.98
Bank of Marin Bancorp 38.24 38.15 to 38.88
Bank of the James Financial Group, Inc. 15.65 15.45 to 16.15
Bank OZK 48.76 48.38 to 50.00
Bank7 Corp. 25.63 25.04 to 25.87
Bankwell Financial Group, Inc. 34.15 33.55 to 34.23
Banner Corporation 65.15 60.50 to 66.79
Barrick Gold Corporation 20.17 18.76 to 20.24
BayCom Corp 19.99 19.83 to 20.10
BCB Bancorp, Inc. (NJ) 15.98 15.89 to 16.16
Beasley Broadcast Group, Inc. 1.98 1.95 to 2.02
Bel Fuse Inc. 15.42 14.83 to 15.42
Bel Fuse Inc. 13.22 13.10 to 13.52
Berry Petroleum Corporation 9.37 9.21 to 9.53
Big 5 Sporting Goods Corporation 19.20 18.95 to 19.69
BioCryst Pharmaceuticals, Inc. 14.54 14.50 to 15.39
Biomerica, Inc. 4.60 4.45 to 4.68
Bison Capital Acquisition Corp. 10.01 9.99 to 10.02
Black Ridge Acquisition Corp. 10.00 10.00 to 10.01
BlackRock Capital Investment Corporation 4.16 4.13 to 4.25
BlackRock TCP Capital Corp. 13.69 13.63 to 13.78
Blue Bird Corporation 15.52 15.37 to 15.86
Blueknight Energy Partners L.P., L.L.C. 3.63 3.41 to 3.66
Blueknight Energy Partners L.P., L.L.C. 8.45 8.42 to 8.45
BOK Financial Corporation 107.51 107.40 to 112.78
Bonso Electronics International, Inc. 4.54 4.31 to 4.54
Bridgewater Bancshares, Inc. 17.58 17.44 to 17.85
Bridgford Foods Corporation 12.12 12.12 to 12.12
Brighthouse Financial, Inc. 55.69 55.64 to 56.89
Brookline Bancorp, Inc. 17.01 17.01 to 17.57
Bryn Mawr Bank Corporation 45.01 44.78 to 46.07
C&F Financial Corporation 53.50 53.40 to 54.27
C.H. Robinson Worldwide, Inc. 107.51 107.44 to 109.98
Caesarstone Ltd. 12.38 12.31 to 12.74
Calavo Growers, Inc. 43.18 41.90 to 43.31
Cal-Maine Foods, Inc. 42.00 41.42 to 42.40
Calumet Specialty Products Partners, L.P. 14.31 14.25 to 15.10
Camden National Corporation 50.08 49.65 to 51.54
Canterbury Park Holding Corporation 17.54 17.41 to 17.54
Capital Bancorp, Inc. 25.97 25.78 to 27.27
Capital City Bank Group 27.55 27.34 to 28.24
Capital Product Partners L.P. 15.91 15.86 to 16.38
Capitala Finance Corp. 25.39 25.34 to 25.48
Capitala Finance Corp. 25.42 25.32 to 25.45
CapStar Financial Holdings, Inc. 21.80 21.41 to 21.92
Cathay General Bancorp 45.21 45.18 to 46.95
CB Financial Services, Inc. 24.54 24.51 to 24.75
CBTX, Inc. 31.49 31.31 to 31.85
CDK Global, Inc. 43.17 43.07 to 43.82
CECO Environmental Corp. 6.50 6.45 to 6.53
Cemtrex Inc. 1.80 1.80 to 1.80
Centennial Resource Development, Inc. 7.41 7.06 to 7.49
Central Valley Community Bancorp 23.00 22.85 to 23.13
Century Aluminum Company 17.13 16.92 to 17.83
Check Point Software Technologies Ltd. 124.88 123.00 to 128.12
Chemung Financial Corp 45.50 45.25 to 46.16
Chicken Soup for the Soul Entertainment, Inc. 26.97 26.80 to 27.01
China Natural Resources, Inc. 0.91 0.91 to 0.96
China Recycling Energy Corporation 6.72 6.30 to 6.74
ChipMOS TECHNOLOGIES INC. 34.30 34.13 to 34.78
CHS Inc 28.54 28.42 to 28.59
CHS Inc 27.61 27.40 to 27.76
CHS Inc 27.35 27.35 to 27.51
CIM Commercial Trust Corporation 7.58 7.50 to 7.72
CIM Commercial Trust Corporation 24.87 24.87 to 24.87
Cimpress N.V 71.64 70.47 to 73.30
Cincinnati Financial Corporation 114.97 114.86 to 117.77
Citius Pharmaceuticals, Inc. 0.60 0.54 to 0.60
Citizens Community Bancorp, Inc. 13.99 13.94 to 14.05
Citrix Systems, Inc. 104.70 100.01 to 105.35
CME Group Inc. 229.62 224.23 to 230.66
CNB Financial Corporation 27.19 27.10 to 27.94
Codorus Valley Bancorp, Inc 22.11 21.96 to 22.32
Coffee Holding Co., Inc. 4.47 4.41 to 4.55
Colony Bankcorp, Inc. 18.13 18.05 to 18.50
Columbia Banking System, Inc. 35.09 35.08 to 36.51
Columbus McKinnon Corporation 47.93 47.40 to 48.71
Comcast Corporation 50.33 49.51 to 50.78
Commerce Bancshares, Inc. 70.53 70.49 to 73.53
Commercial Vehicle Group, Inc. 8.01 7.95 to 8.13
Community Trust Bancorp, Inc. 45.00 44.91 to 46.27
Community West Bancshares 13.78 13.78 to 13.86
Comstock Holding Companies, Inc. 5.14 5.03 to 5.25
Conifer Holdings, Inc. 2.45 2.37 to 2.45
Conifer Holdings, Inc. 24.84 24.77 to 24.84
ConnectOne Bancorp, Inc. 35.65 35.47 to 36.62
Conn's, Inc. 22.92 22.36 to 23.24
Consumer Portfolio Services, Inc. 10.75 10.52 to 10.88
Creative Realities, Inc. 1.51 1.33 to 1.52
Credit Suisse AG 8.55 8.48 to 8.56
Credit Suisse AG 5.24 5.17 to 5.25
Credit Suisse AG 5.39 5.39 to 5.43
Cresud S.A.C.I.F. y A. 4.97 4.86 to 4.99
CSI Compressco LP 1.50 1.50 to 1.51
CSP Inc. 8.63 8.41 to 8.93
CVB Financial Corporation 22.84 22.73 to 23.28
CVD Equipment Corporation 4.80 4.62 to 4.85
Cyclacel Pharmaceuticals, Inc. 7.60 6.58 to 7.60
Data I/O Corporation 4.92 4.54 to 5.09
DAVIDsTEA Inc. 3.25 3.25 to 3.47
Dawson Geophysical Company 2.33 2.33 to 2.34
Del Taco Restaurants, Inc. 12.47 12.47 to 12.50
Diamondback Energy, Inc. 125.71 123.51 to 127.80
Dicerna Pharmaceuticals, Inc. 38.22 38.21 to 38.24
Dime Community Bancshares, Inc. 36.70 36.67 to 37.82
Discovery, Inc. 28.58 28.28 to 30.07
Discovery, Inc. 36.00 36.00 to 39.66
Discovery, Inc. 27.78 27.55 to 29.29
DISH Network Corporation 34.05 34.00 to 36.14
DMC Global Inc. 42.68 42.52 to 44.99
Donegal Group, Inc. 14.00 14.00 to 14.00
Dorchester Minerals, L.P. 22.00 21.95 to 22.86
Dragon Victory International Limited 1.20 1.20 to 1.23
Dropbox, Inc. 24.49 24.29 to 25.00
DXP Enterprises, Inc. 25.65 25.60 to 26.06
E.W. Scripps Company (The) 20.38 20.17 to 20.70
Eagle Bancorp Montana, Inc. 23.74 23.33 to 23.74
Eagle Bancorp, Inc. 60.77 60.50 to 62.72
East West Bancorp, Inc. 87.25 87.20 to 90.86
Eastern Company (The) 26.27 26.25 to 26.81
Eaton Vance NextShares Trust II 100.04 100.04 to 100.04
Ebix, Inc. 30.73 30.59 to 31.52
EDAP TMS S.A. 6.75 6.65 to 7.16
EdtechX Holdings Acquisition Corp. 10.03 10.03 to 10.04
EdtechX Holdings Acquisition Corp. 10.25 10.25 to 10.25
eGain Corporation 10.07 10.00 to 10.26
Elbit Systems Ltd. 176.96 176.96 to 181.00
electroCore, Inc. 0.69 0.69 to 0.88
Electronic Arts Inc. 136.91 134.70 to 138.22
Electro-Sensors, Inc. 6.37 6.28 to 6.50
Emclaire Financial Corp 29.60 29.60 to 29.80
Encore Capital Group Inc 65.73 65.62 to 67.82
Enstar Group Limited 252.97 252.97 to 258.85
Enterprise Financial Services Corporation 47.99 47.96 to 49.80
Epsilon Energy Ltd. 5.72 5.67 to 5.80
Ericsson 11.34 11.28 to 11.40
Esquire Financial Holdings, Inc. 32.80 32.00 to 34.70
ESSA Bancorp, Inc. 17.63 17.60 to 17.64
EuroDry Ltd. 19.60 18.70 to 20.56
Euronet Worldwide, Inc. 124.56 123.31 to 127.95
Euroseas Ltd. 29.43 28.13 to 31.00
EverQuote, Inc. 15.54 15.31 to 16.00
Evofem Biosciences, Inc. 0.49 0.41 to 0.51
Famous Dave's of America, Inc. 6.76 6.20 to 6.95
Farmers & Merchants Bancorp, Inc. 32.79 32.05 to 32.88
Farmers National Banc Corp. 18.83 18.76 to 19.34
FAT Brands Inc. 10.84 10.70 to 11.21
Fennec Pharmaceuticals Inc. 4.48 4.44 to 4.61
FFBW, Inc. 12.00 11.91 to 12.00
Fidus Investment Corporation 17.91 17.78 to 18.20
Fifth Third Bancorp 47.97 47.80 to 49.83
Fifth Third Bancorp 27.92 27.81 to 28.03
Financial Institutions, Inc. 32.40 32.21 to 33.29
First Bancorp 46.15 46.09 to 47.80
First Bancorp, Inc (ME) 32.45 32.25 to 34.12
First Busey Corporation 28.92 28.87 to 29.68
First Business Financial Services, Inc. 31.52 31.10 to 31.52
First Capital, Inc. 41.50 41.50 to 41.50
First Citizens BancShares, Inc. 897.89 882.15 to 905.71
First Community Corporation 21.33 21.20 to 21.50
First Financial Bancorp. 25.71 25.69 to 26.48
First Financial Northwest, Inc. 16.65 16.60 to 16.71
First Foundation Inc. 25.94 25.92 to 26.80
First Hawaiian, Inc. 29.71 29.69 to 31.00
First Internet Bancorp 50.50 50.05 to 53.00
First Interstate BancSystem, Inc. 42.71 42.46 to 43.88
First Merchants Corporation 44.41 44.10 to 45.47
First Midwest Bancorp, Inc. 21.74 21.58 to 22.48
First Northwest Bancorp 20.40 20.09 to 20.40
First Savings Financial Group, Inc. 27.06 26.50 to 27.70
First Trust Alternative Absolute Return Strategy ETF 29.42 29.26 to 29.58
First Trust Brazil AlphaDEX Fund 11.59 11.57 to 11.61
First Trust BuyWrite Income ETF 22.28 22.28 to 22.52
First Trust China AlphaDEX Fund 28.33 28.19 to 28.33
First Trust Dorsey Wright Momentum & Value ETF 25.13 25.12 to 25.57
First Trust Emerging Markets AlphaDEX Fund 26.77 26.72 to 26.87
First Trust Emerging Markets Equity Select ETF 49.64 49.64 to 49.67
First Trust Emerging Markets Local Currency Bond ETF 31.34 31.15 to 31.41
First Trust Emerging Markets Small Cap AlphaDEX Fund 40.65 40.56 to 40.86
First Trust Eurozone AlphaDEX ETF 46.20 46.05 to 46.20
First Trust Global Tactical Commodity Strategy Fund 24.32 24.25 to 24.44
First Trust Hedged BuyWrite Income ETF 21.95 21.95 to 22.07
First Trust India Nifty 50 Equal Weight ETF 49.07 48.95 to 49.09
First Trust Indxx Global Agriculture ETF 31.58 31.58 to 31.65
First Trust Indxx Global Natural Resources Income ETF 15.00 14.99 to 15.11
First Trust Indxx Innovative Transaction & Process ETF 43.76 43.76 to 44.29
First Trust Japan AlphaDEX Fund 49.91 49.91 to 50.07
First Trust Large Cap Value AlphaDEX Fund 70.51 70.48 to 71.58
First Trust Latin America AlphaDEX Fund 17.59 17.55 to 17.59
First Trust Mid Cap Value AlphaDEX Fund 46.90 46.90 to 47.78
First Trust Multi Cap Value AlphaDEX Fund 75.18 75.18 to 76.22
First Trust Multi-Asset Diversified Income Index Fund 16.98 16.94 to 17.11
First Trust NASDAQ ABA Community Bank Index Fund 61.17 61.14 to 62.91
First Trust Nasdaq Bank ETF 35.02 35.02 to 36.32
First Trust Nasdaq Food & Beverage ETF 26.56 26.56 to 26.78
First Trust NASDAQ Global Auto Index Fund 61.99 61.26 to 63.66
First Trust Nasdaq Oil & Gas ETF 21.99 21.85 to 22.52
First Trust RiverFront Dynamic Emerging Markets ETF 68.17 68.17 to 68.42
First Trust S&P International Dividend Aristocrats ETF 18.03 18.02 to 18.15
First Trust Senior Loan Fund ETF 47.98 47.90 to 48.08
First Trust Strategic Income ETF 50.62 50.23 to 50.74
First United Corporation 20.20 19.99 to 20.20
First US Bancshares, Inc. 10.88 10.65 to 10.88
First Western Financial, Inc. 33.25 32.53 to 34.20
FirstCash, Inc. 73.24 72.65 to 73.69
Fiserv, Inc. 106.05 105.93 to 107.72
FlexShares Real Assets Allocation Index Fund 33.87 33.87 to 34.10
Flushing Financial Corporation 25.09 24.85 to 25.46
Forterra, Inc. 23.87 23.85 to 23.88
Fortress Biotech, Inc. 26.22 26.10 to 26.23
Fossil Group, Inc. 10.25 10.22 to 10.84
frontdoor, inc. 36.74 36.20 to 37.52
FSB Bancorp, Inc. 29.86 29.60 to 31.06
Fulton Financial Corporation 18.48 17.96 to 18.75
Fuwei Films (Holdings) Co., Ltd. 7.93 7.30 to 7.93
FVCBankcorp, Inc. 20.30 19.99 to 20.73
Galapagos NV 54.76 53.58 to 55.12
Gamida Cell Ltd. 2.72 2.35 to 2.87
Genetic Technologies Ltd 2.06 2.00 to 2.08
Genprex, Inc. 2.08 2.06 to 2.17
Gentherm Inc 94.66 93.56 to 96.73
Geospace Technologies Corporation 8.40 7.87 to 8.43
German American Bancorp, Inc. 40.48 40.33 to 41.52
Gilat Satellite Networks Ltd. 7.78 7.67 to 7.90
Gladstone Capital Corporation 11.31 11.26 to 11.47
Gladstone Commercial Corporation 26.69 26.69 to 26.69
Global Indemnity Limited 26.50 26.18 to 26.56
Global Indemnity Limited 25.54 25.50 to 25.60
Global Self Storage, Inc. 5.93 5.85 to 6.11
Global X MSCI SuperDividend EAFE ETF 16.20 16.20 to 16.28
Golar LNG Limited 13.63 13.51 to 13.95
Golub Capital BDC, Inc. 15.66 15.59 to 15.71
Good Times Restaurants Inc. 4.58 4.49 to 4.63
Great Elm Capital Corp. 3.15 3.12 to 3.20
Great Elm Capital Corp. 25.25 25.25 to 25.33
Green Plains Partners LP 14.78 14.75 to 14.99
Greene County Bancorp, Inc. 37.40 36.70 to 37.40
Grifols, S.A. 12.46 12.24 to 12.54
Grindrod Shipping Holdings Ltd. 18.90 18.01 to 19.89
GSI Technology, Inc. 4.83 4.58 to 4.85
Guaranty Bancshares, Inc. 38.41 38.30 to 41.87
Guaranty Federal Bancshares, Inc. 34.43 33.75 to 34.86
Gulf Island Fabrication, Inc. 4.12 4.11 to 4.15
Gyrodyne , LLC 11.54 11.54 to 11.65
Hallador Energy Company 2.62 2.56 to 2.74
Hallmark Financial Services, Inc. 4.48 4.44 to 4.56
Hancock Whitney Corporation 55.18 54.51 to 59.82
Hanmi Financial Corporation 25.99 25.84 to 26.65
Hawaiian Holdings, Inc. 19.42 19.38 to 19.89
Hawthorn Bancshares, Inc. 25.89 25.65 to 25.89
Haymaker Acquisition Corp. 9.95 9.95 to 9.95
Healthcare Services Group, Inc. 18.13 17.46 to 18.31
HealthEquity, Inc. 48.47 47.77 to 49.69
Heartland Financial USA, Inc. 52.28 52.28 to 53.57
Hennessy Advisors, Inc. 11.33 11.20 to 11.33
Heritage Commerce Corp 12.43 12.41 to 12.78
Heritage Financial Corporation 26.49 26.46 to 27.45
Highland/iBoxx Senior Loan ETF 15.93 15.91 to 15.94
HMN Financial, Inc. 24.99 24.99 to 24.99
Home Bancorp, Inc. 43.60 43.35 to 44.87
Home BancShares, Inc. 24.87 24.86 to 25.68
Home Federal Bancorp, Inc. of Louisiana 20.40 20.05 to 20.40
HomeStreet, Inc. 54.74 54.44 to 56.40
HomeTrust Bancshares, Inc. 31.31 31.26 to 31.76
Hope Bancorp, Inc. 16.27 16.26 to 16.87
Horizon Bancorp, Inc. 22.94 22.82 to 23.78
Horizon Technology Finance Corporation 15.87 15.83 to 16.13
Houghton Mifflin Harcourt Company 17.37 17.20 to 17.99
Howard Bancorp, Inc. 24.18 24.17 to 25.00
Huntington Bancshares Incorporated 17.11 17.09 to 17.56
Hurco Companies, Inc. 31.25 31.02 to 31.90
HV Bancorp, Inc. 21.64 21.64 to 21.64
IBEX Holdings Limited 14.71 14.10 to 15.00
Icahn Enterprises L.P. 54.30 53.20 to 54.90
Idera Pharmaceuticals, Inc. 0.65 0.61 to 0.69
IF Bancorp, Inc. 26.29 26.29 to 26.29
Illumina, Inc. 384.36 383.76 to 394.46
IMAC Holdings, Inc. 1.38 1.29 to 1.44
ImmuCell Corporation 8.77 8.32 to 8.98
Immuron Limited 3.84 3.72 to 4.06
Incyte Corporation 74.78 74.06 to 76.19
Independent Bank Corp. 83.11 82.94 to 85.90
Independent Bank Corporation 25.11 25.01 to 25.68
Independent Bank Group, Inc 77.25 76.98 to 79.63
Infrastructure and Energy Alternatives, Inc. 1.57 1.56 to 1.70
Innodata Inc. 6.21 5.91 to 6.43
Innospec Inc. 96.86 96.12 to 98.58
Innovative Solutions and Support, Inc. 6.75 6.70 to 6.85
Insignia Systems, Inc. 19.87 19.02 to 24.15
Integra LifeSciences Holdings Corporation 67.21 66.98 to 68.97
Integrated Media Technology Limited 11.41 9.03 to 11.68
Intel Corporation 53.62 53.56 to 54.85
Intercept Pharmaceuticals, Inc. 17.45 16.52 to 18.12
International Bancshares Corporation 44.15 43.96 to 45.45
International Money Express, Inc. 15.98 15.81 to 16.11
Intevac, Inc. 5.52 5.37 to 5.63
Invesco BLDRS Emerging Markets 50 ADR Index Fund 48.10 48.10 to 48.84
Invesco DWA Energy Momentum ETF 34.41 34.17 to 35.23
Invesco DWA Tactical Multi-Asset Income ETF 9.88 9.88 to 9.89
Invesco FTSE International Low Beta Equal Weight ETF 29.09 29.06 to 29.09
Invesco Golden Dragon China ETF 35.58 35.50 to 36.33
Invesco High Yield Equity Dividend Achievers ETF 21.66 21.65 to 21.95
Invesco International BuyBack Achievers ETF 40.23 40.20 to 40.50
Invesco International Dividend Achievers ETF 18.88 18.75 to 18.98
Invesco KBW Bank ETF 71.44 71.40 to 74.16
Invesco KBW High Dividend Yield Financial ETF 20.37 20.37 to 20.72
Invesco KBW Property & Casualty Insurance ETF 80.50 80.50 to 82.17
Invesco KBW Regional Banking ETF 67.10 67.03 to 69.00
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 14.93 14.91 to 15.02
Invesco Russell 1000 Low Beta Equal Weight ETF 41.30 41.30 to 41.53
Invesco S&P SmallCap Energy ETF 7.87 7.76 to 8.09
Invesco S&P SmallCap Materials ETF 67.45 67.38 to 68.00
Invesco Strategic Developed ex-US ETF 31.05 31.05 to 31.31
Invesco Strategic Emerging Markets ETF 29.00 29.00 to 29.11
Invesco Variable Rate Investment Grade ETF 25.08 25.06 to 25.08
Investar Holding Corporation 19.07 18.87 to 19.07
Investors Bancorp, Inc. 16.85 16.73 to 17.19
Investors Title Company 200.99 199.03 to 208.24
iQIYI, Inc. 4.84 4.70 to 4.98
iRhythm Technologies, Inc. 127.67 127.37 to 135.71
iShares 1-3 Year International Treasury Bond ETF 77.97 77.91 to 78.00
iShares Asia 50 ETF 77.94 77.76 to 78.39
iShares Commodities Select Strategy ETF 33.15 33.07 to 33.36
iShares ESG MSCI EM ETF 40.30 40.24 to 40.49
iShares Global Infrastructure ETF 47.69 47.49 to 47.87
iShares MSCI All Country Asia ex Japan Index Fund 83.18 83.15 to 83.71
iShares MSCI Brazil Small-Cap ETF 13.25 13.10 to 13.28
iShares MSCI China ETF 63.19 63.08 to 63.70
iShares MSCI Emerging Markets Asia ETF 82.02 81.98 to 82.61
iShares MSCI Emerging Markets ex China ETF 61.33 61.32 to 61.61
iShares MSCI Europe Financials Sector Index Fund 21.05 21.05 to 21.30
iShares MSCI Global Gold Miners ETF 27.65 26.10 to 27.71
iShares MSCI Qatar ETF 21.96 21.90 to 22.00
iShares MSCI Turkey ETF 20.59 20.12 to 20.74
iShares MSCI UAE ETF 16.50 16.33 to 16.54
iShares S&P Emerging Markets Infrastructure Index Fund 24.22 24.04 to 24.23
iShares S&P Global Timber & Forestry Index Fund 91.72 91.70 to 92.50
iShares S&P India Nifty 50 Index Fund 48.80 48.77 to 49.07
iShares Select Dividend ETF 125.05 124.98 to 126.59
J.B. Hunt Transport Services, Inc. 200.65 194.65 to 203.40
Jack In The Box Inc. 86.76 86.08 to 88.49
James River Group Holdings, Ltd. 27.91 27.77 to 29.16
Jazz Pharmaceuticals plc 140.64 138.92 to 142.53
JD.com, Inc. 72.30 72.03 to 74.22
Jerash Holdings (US), Inc. 6.58 6.53 to 6.64
Kaiser Aluminum Corporation 100.14 99.88 to 105.36
Karyopharm Therapeutics Inc. 7.46 7.40 to 7.87
Kearny Financial 13.33 13.32 to 13.69
Kelly Services, Inc. 17.42 17.21 to 17.80
Kelly Services, Inc. 18.47 18.47 to 18.50
Kewaunee Scientific Corporation 12.90 12.71 to 12.90
Kimball International, Inc. 10.31 10.28 to 10.53
Kingstone Companies, Inc 5.33 5.27 to 5.42
Kirkland's, Inc. 16.74 16.52 to 17.11
KLX Energy Services Holdings, Inc. 4.93 4.54 to 5.07
KVH Industries, Inc. 9.12 9.10 to 9.22
L.B. Foster Company 15.18 15.00 to 15.34
La Jolla Pharmaceutical Company 4.55 4.48 to 4.73
Lakeland Bancorp, Inc. 19.74 19.62 to 20.22
Lakeland Financial Corporation 82.50 82.40 to 84.72
Landec Corporation 10.71 10.62 to 10.93
Landmark Bancorp Inc. 29.60 29.30 to 30.00
Landmark Infrastructure Partners LP 16.49 16.46 to 16.51
Landmark Infrastructure Partners LP 25.50 25.48 to 25.65
Landmark Infrastructure Partners LP 25.30 25.30 to 25.37
Landmark Infrastructure Partners LP 25.47 25.40 to 25.55
LCNB Corporation 19.85 19.41 to 19.88
Legg Mason Global Infrastructure ETF 31.91 31.78 to 32.15
LendingTree, Inc. 129.52 129.01 to 136.35
Level One Bancorp, Inc. 40.93 40.93 to 41.81
LF Capital Acquistion Corp. 9.90 9.90 to 9.90
LF Capital Acquistion Corp. 10.08 10.08 to 10.08
LF Capital Acquistion Corp. 0.47 0.37 to 0.47
Liberty Global plc 28.25 28.25 to 28.31
Liberty Global plc 27.88 27.64 to 28.14
Liberty Media Corporation 49.71 49.64 to 49.71
Lifeway Foods, Inc. 5.09 5.00 to 5.23
LightPath Technologies, Inc. 2.49 2.42 to 2.57
Limelight Networks, Inc. 3.70 3.50 to 3.74
Limestone Bancorp, Inc. 19.45 19.01 to 19.71
Lindblad Expeditions Holdings Inc. 18.48 18.22 to 18.60
Liquidia Technologies, Inc. 5.73 5.51 to 6.26
Luther Burbank Corporation 13.97 13.91 to 14.11
Macatawa Bank Corporation 9.18 9.10 to 9.47
Magellan Health, Inc. 94.99 94.97 to 95.36
Malvern Bancorp, Inc. 15.99 15.75 to 15.99
Mannatech, Incorporated 37.92 37.83 to 39.32
ManTech International Corporation 74.82 73.72 to 76.06
Marine Petroleum Trust 4.70 4.52 to 4.73
Marlin Business Services Corp. 23.49 23.49 to 23.51
Martin Midstream Partners L.P. 3.07 2.92 to 3.13
Matrix Service Company 7.79 7.72 to 7.91
Mattel, Inc. 22.13 22.09 to 22.64
Matthews International Corporation 36.49 36.03 to 37.06
MDJM LTD 1.96 1.93 to 1.97
Medigus Ltd. 0.35 0.35 to 0.35
MediWound Ltd. 2.65 2.63 to 3.01
Melco Resorts & Entertainment Limited 11.08 10.85 to 11.33
Mercantile Bank Corporation 38.96 38.68 to 40.01
Mercer International Inc. 11.88 11.86 to 12.09
Mercury Systems Inc 58.55 57.66 to 59.25
Meridian Bioscience Inc. 20.93 20.45 to 21.14
Meridian Corporation 36.37 35.62 to 37.44
Merrimack Pharmaceuticals, Inc. 4.88 4.44 to 4.94
Meta Financial Group, Inc. 59.63 59.51 to 61.81
Methanex Corporation 47.41 46.05 to 47.95
Middlefield Banc Corp. 25.96 25.60 to 25.96
Midland States Bancorp, Inc. 27.29 27.16 to 27.79
Mimecast Limited 79.68 79.67 to 80.03
MIND C.T.I. Ltd. 3.22 3.20 to 3.25
Mitcham Industries, Inc. 18.87 18.51 to 19.20
Momo Inc. 9.22 9.20 to 9.65
Mondelez International, Inc. 67.60 67.45 to 68.17
Moneygram International, Inc. 8.44 7.94 to 8.50
MoSys, Inc. 4.50 4.09 to 4.50
Mr. Cooper Group Inc. 44.21 43.96 to 44.84
MTBC, Inc. 29.19 29.12 to 29.25
Mudrick Capital Acquisition Corporation 9.96 9.95 to 9.97
Mudrick Capital Acquisition Corporation 10.37 10.37 to 10.37
Mudrick Capital Acquisition Corporation 0.75 0.75 to 0.75
Myriad Genetics, Inc. 26.68 26.45 to 27.17
National Bankshares, Inc. 36.10 35.70 to 36.73
National CineMedia, Inc. 2.84 2.82 to 3.03
National Energy Services Reunited Corp. 9.73 9.67 to 10.11
National Western Life Group, Inc. 217.12 216.84 to 221.42
Natural Alternatives International, Inc. 13.62 13.18 to 13.71
Natural Health Trends Corp. 7.44 7.27 to 7.49
NBT Bancorp Inc. 40.35 40.21 to 41.68
NCS Multistage Holdings, Inc. 40.03 39.50 to 42.50
Neptune Wellness Solutions Inc. 0.41 0.41 to 0.46
NetEase, Inc. 103.46 102.78 to 105.35
NeuroMetrix, Inc. 5.45 5.23 to 5.94
New York Mortgage Trust, Inc. 25.32 25.31 to 25.34
Newell Brands Inc. 23.30 23.21 to 23.89
Nexstar Media Group, Inc. 163.34 161.19 to 168.43
NextGen Healthcare, Inc. 18.05 18.00 to 18.65
Nicholas Financial, Inc. 11.66 11.50 to 11.66
Nicolet Bankshares Inc. 89.82 87.29 to 90.00
NMI Holdings Inc 24.93 24.87 to 25.74
Northeast Bancorp 36.92 36.51 to 37.20
Northern Trust Corporation 125.84 125.73 to 132.68
Northfield Bancorp, Inc. 16.77 16.73 to 17.11
Northrim BanCorp Inc 44.21 44.21 to 45.38
Northwest Bancshares, Inc. 14.65 14.63 to 15.00
Norwegian Cruise Line Holdings Ltd. 21.38 21.32 to 21.94
Norwood Financial Corp. 28.22 27.60 to 28.47
Nuance Communications, Inc. 55.24 55.20 to 55.35
NuCana plc 2.70 2.70 to 2.94
NuVasive, Inc. 55.44 55.27 to 57.12
Nymox Pharmaceutical Corporation 1.66 1.65 to 1.79
Oak Valley Bancorp (CA) 17.95 17.65 to 17.95
Oaktree Specialty Lending Corporation 7.63 7.58 to 7.68
Ocean Bio-Chem, Inc. 9.00 8.80 to 9.00
OceanFirst Financial Corp. 23.15 23.10 to 23.62
Odyssey Marine Exploration, Inc. 5.83 5.65 to 5.84
Office Depot, Inc. 42.69 41.51 to 43.57
Office Properties Income Trust 26.80 26.80 to 27.66
OFS Credit Company, Inc. 13.24 13.24 to 13.37
Ohio Valley Banc Corp. 30.57 30.02 to 30.57
Old National Bancorp 19.27 19.17 to 19.88
Old Point Financial Corporation 23.94 23.94 to 24.11
Old Second Bancorp, Inc. 13.63 13.59 to 14.03
Omega Flex, Inc. 143.32 137.38 to 146.64
Oncolytics Biotech Inc. 1.83 1.70 to 1.92
OP Bancorp 13.18 13.02 to 13.37
Open Text Corporation 46.46 46.36 to 47.48
Optibase Ltd. 12.40 12.37 to 12.40
OptimumBank Holdings, Inc. 4.31 4.10 to 4.31
OptiNose, Inc. 2.05 1.97 to 2.07
Origin Bancorp, Inc. 43.63 42.99 to 44.36
Orrstown Financial Services Inc 24.92 24.75 to 25.44
Orthofix Medical Inc. 31.83 31.67 to 32.97
Osmotica Pharmaceuticals plc 1.11 1.09 to 1.15
Oxford Lane Capital Corp. 8.14 8.10 to 8.24
Oxford Lane Capital Corp. 25.35 25.24 to 25.45
Oxford Lane Capital Corp. 24.98 24.93 to 25.00
Oxford Square Capital Corp. 4.18 4.16 to 4.24
Oxford Square Capital Corp. 25.28 25.25 to 25.30
P & F Industries, Inc. 6.25 6.13 to 6.31
P.A.M. Transportation Services, Inc. 68.14 66.44 to 73.15
PACCAR Inc. 94.16 93.97 to 96.29
Pacific City Financial Corporation 23.66 23.41 to 24.81
Pacific Premier Bancorp Inc 42.96 42.75 to 44.19
Pacira Pharmaceuticals, Inc. 64.26 63.95 to 66.11
PacWest Bancorp 48.13 48.02 to 50.49
Pan American Silver Corp. 24.90 23.08 to 25.21
Pangaea Logistics Solutions Ltd. 3.87 3.83 to 4.00
Parke Bancorp, Inc. 23.60 23.36 to 24.00
Park-Ohio Holdings Corp. 22.35 22.13 to 23.21
Partner Communications Company Ltd. 8.13 8.09 to 8.61
Pathfinder Bancorp, Inc. 17.25 17.14 to 17.25
Patterson-UTI Energy, Inc. 10.10 9.98 to 10.41
PDC Energy, Inc. 54.88 53.48 to 55.76
PDL Community Bancorp 15.30 15.00 to 15.30
Peapack-Gladstone Financial Corporation 36.01 35.76 to 36.88
PennantPark Floating Rate Capital Ltd. 13.10 13.01 to 13.23
PennantPark Investment Corporation 7.00 6.95 to 7.02
Penns Woods Bancorp, Inc. 24.30 24.10 to 24.30
Peoples Bancorp Inc. 32.98 32.85 to 33.69
Peoples Bancorp of North Carolina, Inc. 27.97 27.70 to 27.97
People's United Financial, Inc. 20.35 20.34 to 21.12
People's United Financial, Inc. 28.00 27.61 to 28.06
Pepsico, Inc. 175.21 173.57 to 175.96
Perma-Pipe International Holdings, Inc. 8.89 8.75 to 9.00
Phunware, Inc. 2.83 2.80 to 3.23
Phunware, Inc. 2.00 1.93 to 2.40
Pinduoduo Inc. 64.35 62.16 to 66.35
Pingtan Marine Enterprise Ltd. 0.68 0.68 to 0.72
Pinnacle Financial Partners, Inc. 105.24 103.72 to 110.37
Pintec Technology Holdings Limited 0.78 0.76 to 0.85
Plumas Bancorp 35.99 35.50 to 36.00
Pluristem Therapeutics, Inc. 1.99 1.92 to 2.11
PolarityTE, Inc. 0.62 0.60 to 0.67
PolyPid Ltd. 28.78 28.58 to 29.95
Popular, Inc. 93.87 93.29 to 96.63
Potbelly Corporation 5.69 5.56 to 5.77
PRA Group, Inc. 48.90 48.81 to 50.38
Preferred Bank 78.50 78.47 to 80.82
PrimeEnergy Resources Corporation 78.88 77.00 to 79.60
Primoris Services Corporation 25.94 25.71 to 27.29
Principal Financial Group Inc 74.59 74.43 to 76.02
Pro-Dex, Inc. 24.65 24.05 to 24.75
ProShares Equities for Rising Rates ETF 53.18 53.18 to 55.22
ProShares UltraPro Short QQQ 37.15 34.76 to 37.24
ProShares UltraShort Nasdaq Biotechnology 25.32 24.24 to 25.36
Prospect Capital Corporation 8.89 8.82 to 8.94
Protagonist Therapeutics, Inc. 34.27 34.11 to 36.16
Provident Financial Holdings, Inc. 16.87 16.67 to 17.23
Prudential Bancorp, Inc. 14.07 13.80 to 14.07
PTC Therapeutics, Inc. 41.14 41.01 to 43.02
QCR Holdings, Inc. 60.43 60.35 to 62.00
QuickLogic Corporation 5.29 5.15 to 5.49
Qurate Retail, Inc. 7.68 7.64 to 7.86
Qurate Retail, Inc. 7.91 7.83 to 7.91
RADA Electronic Industries Ltd. 10.06 10.00 to 10.41
Ramaco Resources, Inc. 13.71 13.41 to 14.16
RBB Bancorp 27.16 27.00 to 27.68
Reading International Inc 4.34 4.30 to 4.36
Recro Pharma, Inc. 1.68 1.61 to 1.70
Redhill Biopharma Ltd. 2.77 2.53 to 2.79
Reliant Bancorp, Inc. 35.50 34.92 to 35.65
Renasant Corporation 39.33 39.31 to 40.79
Renewable Energy Group, Inc. 44.13 44.00 to 46.02
ReTo Eco-Solutions, Inc. 2.16 1.72 to 2.20
RGC Resources Inc. 23.09 22.57 to 23.34
Rhinebeck Bancorp, Inc. 10.90 10.80 to 10.90
Richardson Electronics, Ltd. 13.36 13.36 to 14.43
Riverview Bancorp Inc 7.70 7.64 to 7.88
Rockwell Medical, Inc. 0.51 0.45 to 0.51
Rocky Brands, Inc. 40.66 40.23 to 42.04
Rosehill Resources Inc. 9.95 9.95 to 9.95
Royal Gold, Inc. 105.13 100.25 to 105.54
Ryanair Holdings plc 114.00 111.54 to 115.47
S&T Bancorp, Inc. 32.64 32.50 to 33.75
Sabra Health Care REIT, Inc. 13.84 13.84 to 14.10
Sabre Corporation 9.17 9.07 to 9.52
Salem Media Group, Inc. 3.04 3.02 to 3.31
Salisbury Bancorp, Inc. 54.50 53.66 to 54.98
Sandy Spring Bancorp, Inc. 49.37 49.37 to 51.02
Sanofi 52.08 51.77 to 52.23
SB Financial Group, Inc. 21.00 20.13 to 21.02
Scholastic Corporation 40.82 40.69 to 41.86
Seacoast Banking Corporation of Florida 37.38 37.29 to 38.45
Seanergy Maritime Holdings Corp 0.91 0.91 to 0.95
Security National Financial Corporation 9.22 9.06 to 9.33
Seneca Foods Corp. 47.11 47.11 to 47.12
Sensus Healthcare, Inc. 8.20 8.01 to 8.58
ServiceSource International, Inc. 1.04 1.01 to 1.04
SG Blocks, Inc. 2.25 2.15 to 2.41
ShiftPixy, Inc. 1.67 1.33 to 1.83
Shore Bancshares Inc 20.66 20.60 to 20.79
Sify Technologies Limited 3.27 3.19 to 3.30
Signature Bank 351.43 351.12 to 367.29
Silgan Holdings Inc. 43.35 42.51 to 43.51
Silvercrest Asset Management Group Inc. 16.97 16.70 to 17.04
Simmons First National Corporation 30.32 30.28 to 31.29
Sinclair Broadcast Group, Inc. 29.30 28.49 to 30.31
Sino-Global Shipping America, Ltd. 4.19 3.83 to 4.37
SkyWest, Inc. 40.28 40.19 to 41.15
Smart Sand, Inc. 2.09 2.04 to 2.10
Social Reality, Inc. 5.28 5.10 to 5.42
Sohu.com Limited 17.34 17.15 to 17.78
Solar Capital Ltd. 18.82 18.82 to 19.15
Solar Senior Capital Ltd. 14.43 14.33 to 14.71
Sol-Gel Technologies Ltd. 7.37 7.04 to 7.44
Sotherly Hotels Inc. 17.05 16.05 to 17.13
Sotherly Hotels Inc. 17.50 17.43 to 17.50
South State Corporation 85.95 85.45 to 88.72
Southern Missouri Bancorp, Inc. 53.38 53.02 to 54.19
Southside Bancshares, Inc. 43.16 42.91 to 44.32
SP Plus Corporation 28.07 27.64 to 28.37
Spirit Airlines, Inc. 22.68 22.63 to 23.24
Spirit of Texas Bancshares, Inc. 29.46 29.37 to 30.45
Splunk Inc. 118.78 118.00 to 121.92
Spok Holdings, Inc. 9.71 9.63 to 9.76
Sprott Focus Trust, Inc. 8.68 8.66 to 8.74
Sprouts Farmers Market, Inc. 29.17 28.69 to 29.65
SS&C Technologies Holdings, Inc. 81.84 81.77 to 83.33
Stealth BioTherapeutics Corp. 0.85 0.80 to 0.88
Sterling Bancorp, Inc. 5.83 5.77 to 5.84
Sterling Construction Company Inc 27.74 27.20 to 28.42
Strata Skin Sciences, Inc. 1.52 1.50 to 1.57
Strattec Security Corporation 41.17 39.71 to 41.24
Summit State Bank 15.85 15.25 to 15.85
Synalloy Corporation 17.76 17.35 to 17.87
Tarena International, Inc. 2.03 1.91 to 2.13
Taylor Devices, Inc. 10.71 10.44 to 10.73
TCG BDC, Inc. 14.19 14.14 to 14.36
Texas Capital Bancshares, Inc. 63.27 63.04 to 66.18
TFS Financial Corporation 18.16 17.97 to 18.36
The Bancorp, Inc. 30.00 29.91 to 32.11
The Bank of Princeton 30.30 30.11 to 30.40
The Community Financial Corporation 39.47 39.22 to 39.78
The First of Long Island Corporation 21.73 21.62 to 22.28
The Goodyear Tire & Rubber Company 22.49 22.47 to 23.60
The Herzfeld Caribbean Basin Fund, Inc. 5.70 5.63 to 5.78
The Intergroup Corporation 51.62 51.20 to 51.62
The Kraft Heinz Company 37.22 37.08 to 37.69
The Middleby Corporation 193.73 190.84 to 198.87
Timberland Bancorp, Inc. 28.99 28.70 to 29.43
Towne Bank 33.09 33.02 to 34.21
Transcat, Inc. 90.60 90.23 to 93.23
TransGlobe Energy Corporation 3.31 3.16 to 3.34
TravelCenters of America LLC 26.50 26.30 to 26.66
TravelCenters of America LLC 25.95 25.94 to 26.18
TravelCenters of America LLC 25.95 25.89 to 26.25
TriCo Bancshares 44.35 44.14 to 45.15
TripAdvisor, Inc. 27.99 27.96 to 28.94
TriState Capital Holdings, Inc. 30.68 30.68 to 31.63
trivago N.V. 2.21 2.20 to 2.28
TrueCar, Inc. 3.74 3.67 to 3.77
TrustCo Bank Corp NY 34.37 34.27 to 35.01
Trustmark Corporation 34.09 34.03 to 34.98
TSR, Inc. 11.76 11.50 to 12.00
Tuniu Corporation 1.33 1.31 to 1.38
Twenty-First Century Fox, Inc. 36.48 36.28 to 37.21
Twenty-First Century Fox, Inc. 39.66 39.38 to 40.45
Twin Disc, Incorporated 11.70 11.30 to 11.72
U.S. Energy Corp. 3.63 3.53 to 3.69
U.S. Global Investors, Inc. 5.56 5.50 to 5.70
UFP Technologies, Inc. 70.94 68.91 to 71.71
Umpqua Holdings Corporation 20.41 20.40 to 21.13
Unico American Corporation 3.27 3.15 to 3.33
Union Bankshares, Inc. 32.74 31.59 to 32.74
United Bancorp, Inc. 17.25 17.11 to 17.36
United Bancshares, Inc. 30.99 30.99 to 31.04
United Bankshares, Inc. 38.10 38.05 to 39.17
United Community Banks, Inc. 36.67 36.38 to 39.13
United Fire Group, Inc 24.10 23.98 to 25.00
United Security Bancshares 8.39 8.32 to 8.55
United Therapeutics Corporation 205.07 205.00 to 213.66
United-Guardian, Inc. 16.98 16.35 to 16.99
Unity Bancorp, Inc. 27.65 26.82 to 28.38
Universal Stainless & Alloy Products, Inc. 8.58 8.26 to 8.67
Univest Financial Corporation 30.73 30.57 to 31.93
Upland Software, Inc. 20.79 20.20 to 21.02
USA Truck, Inc. 19.62 19.45 to 20.17
UTStarcom Holdings Corp 0.90 0.87 to 0.93
Valley National Bancorp 14.52 14.48 to 15.01
Value Line, Inc. 55.68 53.74 to 57.50
Vanguard International High Dividend Yield ETF 69.80 69.65 to 70.19
VectoIQ Acquisition Corp. 9.77 9.77 to 9.78
Veeco Instruments Inc. 28.35 28.30 to 31.27
Verint Systems Inc. 53.57 52.75 to 54.41
Veritex Holdings, Inc. 41.52 41.52 to 42.84
Verona Pharma plc 6.89 6.50 to 6.89
Vertex Energy, Inc 4.74 4.66 to 5.23
Vertex Pharmaceuticals Incorporated 230.84 230.41 to 232.66
Viacom Inc. 11.56 11.50 to 11.78
VictoryShares Emerging Market High Div Volatility Wtd ETF 23.90 23.82 to 23.90
VictoryShares International High Div Volatility Wtd ETF 33.56 33.56 to 33.66
VictoryShares International Volatility Wtd ETF 44.65 44.65 to 44.79
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 70.31 70.25 to 70.99
VictoryShares US Large Cap High Div Volatility Wtd ETF 61.65 61.65 to 62.21
Viper Energy Partners LP 26.82 26.55 to 27.25
Virco Manufacturing Corporation 3.20 3.12 to 3.24
Virtu Financial, Inc. 29.51 29.34 to 29.97
Visteon Corporation 112.12 111.55 to 119.06
Visterra, Inc. 6.18 6.15 to 6.33
Vodafone Group Plc 16.55 16.52 to 16.74
VOXX International Corporation 9.97 9.87 to 10.43
Voyager Therapeutics, Inc. 2.94 2.88 to 2.96
Walgreens Boots Alliance, Inc. 53.53 52.98 to 53.85
Washington Federal, Inc. 36.52 36.35 to 37.51
Washington Trust Bancorp, Inc. 58.40 57.78 to 59.13
Weibo Corporation 33.55 33.30 to 34.29
Weight Watchers International Inc 226.56 224.91 to 230.67
WesBanco, Inc. 36.96 36.93 to 38.05
Westamerica Bancorporation 58.93 58.82 to 61.14
Western New England Bancorp, Inc. 9.00 8.92 to 9.21
Weyco Group, Inc. 24.85 24.40 to 25.00
Wheeler Real Estate Investment Trust, Inc. 7.23 6.53 to 7.49
Willamette Valley Vineyards, Inc. 9.28 9.01 to 9.74
Wintrust Financial Corporation 99.23 98.52 to 102.54
WisdomTree Emerging Markets Quality Dividend Growth Fund 28.25 28.21 to 28.33
WisdomTree Germany Hedged Equity Fund 36.55 36.33 to 36.66
Woodward, Inc. 115.66 114.30 to 117.65
WSFS Financial Corporation 54.26 54.01 to 55.36
WVS Financial Corp. 15.63 15.63 to 15.63
Wynn Resorts, Limited 89.06 88.95 to 92.05
Xcel Energy Inc. 68.12 67.70 to 68.94
Xenon Pharmaceuticals Inc. 31.61 30.86 to 33.02
XTL Biopharmaceuticals Ltd. 2.75 2.70 to 2.83
Yatra Online, Inc. 1.87 1.72 to 1.89
YY Inc. 50.56 50.12 to 51.50
Zions Bancorporation N.A. 66.17 65.99 to 69.70
Zix Corporation 8.49 8.48 to 8.50
ZK International Group Co., Ltd 1.45 1.40 to 1.53
Zogenix, Inc. 25.92 25.87 to 26.57
Zynga Inc. 9.02 8.96 to 9.14
3M Company 178.48 177.63 to 180.87
AAR Corp. 41.39 41.38 to 42.80
AbbVie Inc. 135.21 134.84 to 137.50
Abercrombie & Fitch Company 34.14 33.99 to 35.23
Aberdeen Global Dynamic Dividend Fund 12.05 12.04 to 12.15
Aberdeen Income Credit Strategies Fund 10.31 10.28 to 10.38
ABM Industries Incorporated 42.71 42.50 to 43.64
Acco Brands Corporation 8.37 8.23 to 8.47
Adams Natural Resources Fund, Inc. 18.90 18.87 to 19.48
Adient plc 46.40 46.40 to 49.45
Advance Auto Parts Inc 234.34 234.10 to 242.96
Aegon NV 5.61 5.60 to 5.74
Aercap Holdings N.V. 66.16 66.15 to 67.89
Aflac Incorporated 62.76 62.71 to 63.96
AGCO Corporation 121.40 121.14 to 127.70
Agnico Eagle Mines Limited 54.30 50.72 to 54.57
Alamo Group, Inc. 151.43 151.43 to 156.00
Alaska Air Group, Inc. 54.37 54.30 to 55.70
Alcoa Corporation 59.63 58.89 to 61.93
Alibaba Group Holding Limited 127.74 127.13 to 130.86
Alleghany Corporation 660.50 660.26 to 675.39
Allegheny Technologies Incorporated 20.51 19.67 to 20.70
AllianceBernstein Holding L.P. 50.23 50.16 to 51.80
Allison Transmission Holdings, Inc. 40.95 40.57 to 41.91
Allstate Corporation (The) 120.93 120.40 to 123.70
Ally Financial Inc. 48.99 48.99 to 50.81
Altria Group 50.09 49.86 to 50.52
Aluminum Corporation of China Limited 14.70 14.40 to 14.78
American Assets Trust, Inc. 37.29 37.28 to 38.58
American Electric Power Company, Inc. 90.30 89.64 to 91.07
American Equity Investment Life Holding Company 41.91 41.90 to 43.24
American International Group, Inc. 58.84 58.74 to 61.60
American Realty Investors, Inc. 12.90 12.90 to 12.90
American Vanguard Corporation 16.03 15.76 to 16.15
AMERIPRISE FINANCIAL SERVICES, INC. 311.83 310.80 to 321.51
AmerisourceBergen Corporation (Holding Co) 132.39 132.12 to 135.23
Ampco-Pittsburgh Corporation 5.60 5.49 to 5.61
Anaplan, Inc. 46.59 45.49 to 47.50
AngloGold Ashanti Limited 20.78 18.81 to 20.94
Anheuser-Busch Inbev SA 65.90 65.70 to 66.43
Antero Midstream Partners LP 10.38 10.28 to 10.57
Antero Resources Corporation 18.74 18.69 to 19.41
Apache Corporation 32.38 32.10 to 33.54
Apollo Commercial Real Estate Finance 13.80 13.79 to 14.13
Apollo Senior Floating Rate Fund Inc. 16.97 16.76 to 17.20
Apollo Tactical Income Fund Inc. 15.65 15.63 to 15.70
Apple Hospitality REIT, Inc. 16.38 16.38 to 16.77
AptarGroup, Inc. 121.42 120.50 to 121.90
ArcelorMittal 35.62 35.49 to 36.34
Arch Coal, Inc. 100.64 98.84 to 104.70
Archer-Daniels-Midland Company 71.00 71.00 to 72.12
Archrock, Inc. 8.44 8.38 to 8.59
Ares Commercial Real Estate Corporation 14.57 14.55 to 14.99
Ares Dynamic Credit Allocation Fund, Inc. 16.12 16.12 to 16.21
Argan, Inc. 38.89 38.04 to 39.39
Argo Group International Holdings, Ltd. 57.85 57.84 to 59.61
Arlington Asset Investment Corp 25.28 25.20 to 25.28
Armstrong Flooring, Inc. 2.17 2.15 to 2.25
ASA Gold and Precious Metals Limited 22.66 21.12 to 22.70
Associated Banc-Corp 24.36 24.32 to 25.07
Assured Guaranty Ltd. 54.22 54.06 to 55.40
Astrazeneca PLC 59.48 59.42 to 59.85
AT&T Inc. 27.28 26.78 to 27.48
Atento S.A. 25.35 25.06 to 26.10
Athene Holding Ltd. 83.33 82.17 to 84.32
Atmos Energy Corporation 105.34 105.31 to 107.49
Autohome Inc. 36.49 35.73 to 36.84
Autoliv, Inc. 102.27 101.91 to 105.33
Avista Corporation 43.57 43.46 to 44.23
AXA Equitable Holdings, Inc. 34.39 34.38 to 35.34
Axis Capital Holdings Limited 56.16 55.91 to 57.26
Azul S.A. 13.96 13.89 to 14.41
B&G Foods, Inc. 32.81 32.40 to 33.30
Bain Capital Specialty Finance, Inc. 15.88 15.72 to 15.90
Banc of California, Inc. 21.16 21.13 to 21.91
Banco Bilbao Viscaya Argentaria S.A. 6.41 6.40 to 6.56
Banco Bradesco Sa 3.85 3.81 to 3.89
Banco Bradesco Sa 3.22 3.18 to 3.25
Banco De Chile 18.55 18.30 to 18.76
Banco Latinoamericano de Comercio Exterior, S.A. 16.82 16.63 to 17.11
Banco Santander Brasil SA 5.83 5.77 to 5.90
Banco Santander Chile 19.19 18.97 to 19.50
Banco Santander Mexico, S.A., Institucion de Ban 5.78 5.76 to 5.84
Banco Santander, S.A. 3.54 3.53 to 3.61
BanColombia S.A. 36.08 35.20 to 36.48
Bank of America Corporation 46.44 46.35 to 48.58
Bank of Hawaii Corporation 89.47 89.41 to 91.74
Bank Of Montreal 117.21 116.97 to 119.61
Bank of N.T. Butterfield & Son Limited (The) 39.26 39.19 to 40.50
Bank Of New York Mellon Corporation (The) 59.24 58.98 to 63.20
Bank of Nova Scotia (The) 72.83 72.61 to 74.18
BankUnited, Inc. 43.97 43.95 to 45.67
Barclays PLC 11.44 11.41 to 11.59
Barings Corporate Investors 16.23 15.98 to 16.64
Barings Participation Investors 14.58 14.28 to 14.58
Barnes Group, Inc. 46.56 46.33 to 47.63
BCE, Inc. 53.00 52.85 to 53.41
Becton, Dickinson and Company 263.87 260.03 to 264.96
Berkshire Hathaway Inc. 473440.00 472560.00 to 484849.50
Berkshire Hathaway Inc. 314.75 314.58 to 321.35
Berkshire Hills Bancorp, Inc. 29.70 29.69 to 30.81
Berry Global Group, Inc. 73.19 72.12 to 73.91
BHP Group Limited 68.48 67.65 to 68.79
BHP Group Plc 67.99 67.16 to 68.17
Bio-Rad Laboratories, Inc. 605.00 605.00 to 605.00
Black Stone Minerals, L.P. 11.26 11.24 to 11.77
BlackRock Energy and Resources Trust 10.84 10.76 to 10.99
Blackrock Enhanced Equity Dividend Trust 9.99 9.95 to 10.10
Blackrock Floating Rate Income Strategies Fund Inc 13.86 13.75 to 13.88
Blackrock Global 14.08 13.94 to 14.17
BlackRock Resources 10.06 10.02 to 10.18
BlackRock Virginia Municipal Bond Trust 18.78 18.15 to 19.05
Blue Apron Holdings, Inc. 7.36 6.99 to 7.59
Boeing Company (The) 217.08 216.94 to 225.42
Boise Cascade, L.L.C. 69.95 69.71 to 72.13
Booz Allen Hamilton Holding Corporation 87.05 86.78 to 88.33
BorgWarner Inc. 46.48 46.45 to 49.29
Boston Properties, Inc. 120.04 119.94 to 124.22
Boston Scientific Corporation 44.05 44.00 to 44.72
BP Midstream Partners LP 18.50 18.29 to 18.75
BP p.l.c. 32.10 31.74 to 32.64
BP Prudhoe Bay Royalty Trust 6.16 5.85 to 6.47
Braemar Hotels & Resorts Inc. 5.45 5.34 to 5.65
Brasilagro Cia Brasileira De Propriedades Agricolas 5.20 5.14 to 5.24
BRF S.A. 4.42 4.25 to 4.43
Bright Horizons Family Solutions Inc. 127.55 127.47 to 130.82
BrightSphere Investment Group plc 25.26 25.26 to 25.28
Brink's Company (The) 71.74 71.01 to 72.46
Bristol-Myers Squibb Company 64.72 64.42 to 65.33
British American Tobacco p.l.c. 42.87 42.40 to 43.08
Brixmor Property Group Inc. 25.18 25.16 to 26.33
Brookdale Senior Living Inc. 5.32 5.32 to 5.62
Brookfield Infrastructure Partners LP 60.37 59.36 to 60.68
Brookfield Real Assets Income Fund Inc. 21.46 21.31 to 21.60
Buenaventura Mining Company Inc. 8.87 8.32 to 8.88
Bunge Limited 96.76 96.35 to 98.28
BWX Technologies, Inc. 49.18 48.51 to 49.66
Byline Bancorp, Inc. 28.07 28.02 to 28.80
Cabot Corporation 58.08 58.08 to 60.06
CACI International, Inc. 275.80 275.40 to 280.21
Cactus, Inc. 45.51 45.00 to 46.59
Cadence Bancorporation 32.55 32.49 to 33.71
CAE Inc 25.53 25.45 to 26.53
Caleres, Inc. 23.60 22.97 to 23.90
California Resources Corporation 43.05 42.38 to 44.18
Callon Petroleum Company 52.40 50.67 to 55.38
Campbell Soup Company 46.04 45.91 to 46.77
Canadian Imperial Bank of Commerce 130.62 129.97 to 132.08
Canadian National Railway Company 123.23 121.59 to 124.05
Canadian Natural Resources Limited 53.05 52.36 to 53.35
Canadian Pacific Railway Limited 75.89 75.59 to 76.64
Cango Inc. 3.13 3.12 to 3.30
Capital One Financial Corporation 151.61 151.57 to 158.10
Capital Trust, Inc. 31.25 31.24 to 31.86
Cardinal Health, Inc. 52.07 52.02 to 52.91
Carnival Corporation 21.22 21.18 to 21.96
Carnival Corporation 19.60 19.56 to 20.19
Carpenter Technology Corporation 31.20 30.69 to 32.45
Castlight Health, inc. 2.03 2.03 to 2.04
Caterpillar, Inc. 221.66 220.93 to 229.81
CBIZ, Inc. 39.34 39.19 to 40.61
CBL & Associates Properties, Inc. 30.00 29.87 to 30.16
Celanese Corporation 168.10 167.97 to 171.62
Cementos Pacasmayo S.A.A. 6.55 6.50 to 6.65
Cemex S.A.B. de C.V. 6.58 6.57 to 6.81
Cenovus Energy Inc 14.87 14.66 to 15.15
Center Coast Brookfield MLP & Energy Infrastructur 15.63 15.38 to 15.78
Centrais Electricas Brasileiras S.A.- Eletrobras 6.07 5.84 to 6.15
Centrais Electricas Brasileiras S.A.- Eletrobras 5.91 5.84 to 5.96
Charah Solutions, Inc. 5.66 5.57 to 5.80
Chatham Lodging Trust (REIT) 13.63 13.47 to 13.80
Cheetah Mobile Inc. 1.42 1.42 to 1.51
Chemours Company (The) 35.54 35.51 to 36.33
Chesapeake Energy Corporation 67.53 66.93 to 70.65
Chevron Corporation 128.91 128.54 to 130.15
China Eastern Airlines Corporation Ltd. 19.66 19.66 to 20.36
China Life Insurance Company Limited 8.86 8.82 to 8.93
China Petroleum & Chemical Corporation 53.36 53.09 to 53.74
China Southern Airlines Company Limited 32.07 31.78 to 32.23
China Yuchai International Limited 14.18 14.12 to 14.39
Chunghwa Telecom Co., Ltd. 42.56 42.50 to 42.76
Church & Dwight Company, Inc. 102.93 102.77 to 104.84
Cigna Corporation 238.80 238.49 to 244.17
CIT Group Inc (DEL) 53.50 51.36 to 54.33
Citigroup Inc. 64.24 63.97 to 65.66
Citizens Financial Group, Inc. 54.36 53.94 to 56.15
Civeo Corporation 20.17 19.44 to 20.25
Civitas Solutions, Inc. 55.27 54.22 to 56.40
ClearBridge Energy Midstream Opportunity Fund Inc. 24.82 24.52 to 25.21
ClearBridge MLP and Midstream Fund Inc. 30.14 29.84 to 30.72
ClearBridge MLP and Midstream Total Return Fund In 26.46 26.23 to 26.79
Clorox Company (The) 181.13 179.27 to 182.89
CMS Energy Corporation 26.81 26.76 to 26.90
CNA Financial Corporation 45.38 45.30 to 46.62
CNO Financial Group, Inc. 25.39 25.33 to 25.95
CNX Resources Corporation 24.83 24.80 to 26.25
CNX Resources Corporation 15.56 15.56 to 16.22
Coca Cola Femsa S.A.B. de C.V. 53.85 52.99 to 54.92
Coca-Cola Company (The) 61.00 60.56 to 61.18
Coca-Cola European Partners plc 58.26 57.82 to 58.95
Coeur Mining, Inc. 5.44 5.07 to 5.50
Comerica Incorporated 96.67 96.57 to 99.93
Commercial Metals Company 36.55 36.35 to 38.10
Community Bank System, Inc. 74.33 74.20 to 76.87
Community Health Systems, Inc. 14.28 13.75 to 14.74
Comp En De Mn Cemig ADS 2.41 2.38 to 2.45
Comp En De Mn Cemig ADS 3.35 3.24 to 3.35
Companhia Paranaense de Energia (COPEL) 5.81 5.70 to 5.84
Compania Cervecerias Unidas, S.A. 16.55 16.52 to 16.87
Compass Minerals International, Inc. 53.82 53.78 to 55.82
Comstock Resources, Inc. 8.58 8.48 to 8.84
ConAgra Brands, Inc. 35.56 34.94 to 35.79
ConocoPhillips 87.28 85.72 to 88.44
Constellation Brands Inc 246.63 246.63 to 246.63
Constellium N.V. 18.80 18.78 to 19.57
Continental Resources, Inc. 51.84 51.01 to 52.78
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 18.46 18.39 to 19.17
Contura Energy, Inc. 20.88 20.84 to 21.99
Cooper-Standard Holdings Inc. 23.74 23.50 to 26.38
Copa Holdings, S.A. 82.78 81.68 to 84.93
Core Laboratories N.V. 26.56 25.56 to 26.90
CoreCivic, Inc. 10.51 10.49 to 10.81
CorEnergy Infrastructure Trust, Inc. 4.05 4.00 to 4.21
CorePoint Lodging Inc. 15.66 15.65 to 15.68
CoreSite Realty Corporation 169.41 169.22 to 170.00
Costamare Inc. 13.03 13.01 to 13.29
CPB Inc. 29.60 29.59 to 30.50
Crane Co. 102.69 102.61 to 105.65
Crawford & Company 7.73 7.61 to 7.99
Credicorp Ltd. 142.42 141.90 to 144.00
Credit Suisse Group 9.87 9.86 to 10.03
Crescent Point Energy Corporation 6.52 6.43 to 6.65
Crestwood Equity Partners LP 29.15 28.92 to 29.76
Cross Timbers Royalty Trust 14.10 13.78 to 14.28
CrossAmerica Partners LP 22.41 22.07 to 22.57
Crown Holdings, Inc. 116.48 112.11 to 116.89
Cullen/Frost Bankers, Inc. 135.84 135.76 to 141.41
Cummins Inc. 231.10 230.31 to 237.02
Curtiss-Wright Corporation 137.78 137.30 to 139.49
Cushing MLP & Infrastructure Total Return Fund 33.43 33.13 to 33.80
Cushing Renaissance Fund (The) 45.74 44.84 to 46.70
Customers Bancorp, Inc 68.36 68.26 to 73.10
CVR Energy Inc. 21.77 21.75 to 23.00
CVR Partners, LP 99.33 97.50 to 107.53
CVS Health Corporation 103.45 103.42 to 105.76
Dana Incorporated 23.96 23.92 to 25.27
Danaos Corporation 81.20 78.12 to 81.74
DAQO New Energy Corp. 42.75 40.56 to 43.58
Darling Ingredients Inc. 66.74 65.87 to 67.64
DCP Midstream LP 28.55 28.16 to 29.10
Deere & Company 375.90 374.61 to 388.10
Delaware Investments Dividend & Income Fund, Inc. 11.43 11.39 to 11.68
Delek US Holdings, Inc. 17.95 17.94 to 18.76
Dell Technologies Inc. 57.96 57.93 to 60.46
Deluxe Corporation 32.44 31.84 to 32.83
Deutsche Bank AG 13.24 13.23 to 13.58
Devon Energy Corporation 48.93 48.92 to 51.00
DHT Holdings, Inc. 5.28 5.27 to 5.37
Diamondrock Hospitality Company 9.59 9.52 to 9.81
Diana Shipping inc. 3.94 3.93 to 4.07
Dick's Sporting Goods Inc 114.36 114.25 to 119.54
Diebold Nixdorf Incorporated 9.89 9.72 to 10.51
Discover Financial Services 118.50 118.29 to 124.53
Dominion Energy, Inc. 79.03 78.16 to 79.69
Dover Motorsports, Inc. 3.61 3.60 to 3.61
DRDGOLD Limited 8.95 8.11 to 8.99
Dreyfus Alcentra 9.33 9.30 to 9.35
Dril-Quip, Inc. 25.13 24.66 to 25.37
DTE Energy Company 25.73 25.73 to 25.77
Duff & Phelps Global Utility Income Fund Inc. 14.37 14.28 to 14.52
Duff & Phelps Utilities Income, Inc. 11.05 11.05 to 11.17
Dynex Capital, Inc. 16.73 16.71 to 16.98
Eagle Point Credit Company Inc. 14.11 14.10 to 14.20
Earthstone Energy, Inc. 13.49 13.38 to 14.75
Eastman Chemical Company 127.51 126.78 to 129.48
Eaton Vance Corporation 11.19 11.02 to 11.25
Eaton Vance Floating-Rate 2022 Target Term Trust 9.32 9.29 to 9.37
Eaton Vance Senior Income Trust 6.84 6.80 to 6.85
Eaton Vance Short Diversified Income Fund 13.39 13.35 to 13.45
Eaton Vance Tax Advantaged Dividend Income Fund 29.03 29.01 to 29.68
Eaton Vance Tax-Advantage Global Dividend Opp 32.21 31.88 to 32.33
Ecopetrol S.A. 14.93 14.83 to 15.36
Eldorado Gold Corporation 9.91 9.26 to 9.97
Element Solutions Inc. 23.91 23.89 to 24.54
Ellington Financial Inc. 17.70 17.70 to 18.02
Ellington Residential Mortgage REIT 10.65 10.62 to 10.82
Embotelladora Andina S.A. 11.03 10.91 to 11.03
Embotelladora Andina S.A. 12.98 12.98 to 13.30
Emerson Electric Company 94.92 94.84 to 96.94
Empire State Realty Trust, Inc. 9.31 9.29 to 9.60
Enbridge Inc 42.13 41.59 to 42.31
Endeavour Silver Corporation 4.67 4.27 to 4.69
Enel Americas S.A. 5.90 5.80 to 5.93
Enel Chile S.A. 2.02 1.93 to 2.04
Energizer Holdings, Inc. 40.32 40.15 to 41.28
Energizer Holdings, Inc. 49.27 49.10 to 51.33
Energy Transfer L.P. 9.59 9.46 to 9.78
Enerplus Corporation 11.61 11.41 to 11.94
ENI S.p.A. 30.51 30.29 to 30.64
EnLink Midstream, LLC 7.89 7.88 to 8.13
Enova International, Inc. 40.85 40.74 to 43.67
EnPro Industries 111.00 110.44 to 114.86
Entergy Louisiana, Inc. 25.36 25.32 to 25.36
Entergy New Orleans, LLC 25.27 25.27 to 25.29
Enterprise Products Partners L.P. 24.12 23.75 to 24.30
Enviva Partners, LP 74.98 73.59 to 75.13
Enzo Biochem, Inc. 3.17 3.14 to 3.32
EOG Resources, Inc. 105.13 103.05 to 107.17
EQT Corporation 22.20 21.84 to 22.91
Equinor ASA 28.66 28.49 to 29.14
Equitrans Midstream Corporation 10.81 10.72 to 10.99
Equity Commonwealth 26.05 26.04 to 26.59
Equity Residential 89.22 89.15 to 91.14
Equus Total Return, Inc. 2.46 2.44 to 2.59
ESCO Technologies Inc. 87.40 86.70 to 89.31
Essent Group Ltd. 46.80 46.62 to 48.62
Euronav NV 9.02 8.99 to 9.13
Everest Re Group, Ltd. 287.34 286.92 to 293.74
Exelon Corporation 56.49 56.00 to 56.88
Express, Inc. 3.03 3.00 to 3.20
Exterran Corporation 3.24 3.22 to 3.48
Exxon Mobil Corporation 73.11 72.55 to 73.86
F.N.B. Corporation 13.45 13.41 to 13.89
Fair Isaac Corporation 438.80 432.30 to 447.62
Fang Holdings Limited 4.05 4.05 to 4.20
Farmland Partners Inc. 11.74 11.74 to 12.15
FB Financial Corporation 44.32 44.28 to 46.08
Federal Agricultural Mortgage Corporation 124.87 123.99 to 127.81
Federal Agricultural Mortgage Corporation 118.35 116.14 to 118.35
Fidelity National Financial, Inc. 52.76 52.72 to 54.75
Fidelity National Information Services, Inc. 113.30 113.19 to 115.89
Fiduciary/Claymore Energy Infrastructure Fund 11.40 11.25 to 11.49
First American Corporation (The) 77.27 77.11 to 78.49
First BanCorp. 15.71 15.69 to 16.48
First Commonwealth Financial Corporation 16.84 16.84 to 17.30
First Horizon National Corporation 17.59 17.59 to 18.41
First Majestic Silver Corp. 11.88 10.75 to 12.01
First Trust 13.50 13.36 to 13.55
First Trust Dynamic Europe Equity Income Fund 13.92 13.74 to 13.99
First Trust Energy Infrastructure Fund 14.01 13.83 to 14.09
First Trust MLP and Energy Income Fund 7.99 7.80 to 8.00
First Trust New Opportunities MLP & Energy Fund 6.12 5.97 to 6.20
First Trust Senior Floating Rate Income Fund II 12.32 12.25 to 12.42
First Trust Specialty Finance and Financial Opportunities Fund 4.09 4.09 to 4.18
FirstEnergy Corp. 41.42 41.41 to 41.94
Flagstar Bancorp, Inc. 49.73 49.72 to 51.42
FleetCor Technologies, Inc. 237.58 234.31 to 239.87
Flotek Industries, Inc. 1.03 0.84 to 1.06
Flowers Foods, Inc. 28.93 28.92 to 29.73
Flowserve Corporation 32.54 32.45 to 33.30
FMC Corporation 111.05 110.52 to 112.55
Fomento Economico Mexicano S.A.B. de C.V. 81.18 80.50 to 83.94
Foot Locker, Inc. 44.21 43.34 to 44.77
Ford Motor Company 22.45 22.41 to 24.92
Fortress Transportation and Infrastructure Investors LLC 28.06 27.65 to 28.85
Fortuna Silver Mines Inc. 4.00 3.72 to 4.05
Forum Energy Technologies, Inc. 19.98 19.42 to 19.98
Franco-Nevada Corporation 137.72 130.78 to 138.14
Franklin Covey Company 47.83 47.28 to 48.60
Franklin Resources, Inc. 33.82 33.68 to 34.76
Franklin Universal Trust 8.41 8.39 to 8.45
Freeport-McMoran, Inc. 44.08 44.05 to 45.50
Fresenius Medical Care Corporation 33.74 33.72 to 34.08
Fresh Del Monte Produce, Inc. 28.67 27.98 to 28.83
FS KKR Capital Corp. 22.20 22.18 to 22.42
FutureFuel Corp. 8.13 7.98 to 8.25
GAMCO Natural Resources, Gold & Income Tust 5.39 5.34 to 5.46
GasLog Partners LP 4.65 4.56 to 4.75
Gates Industrial Corporation plc 15.97 15.96 to 16.52
GCP Applied Technologies Inc. 31.89 31.84 to 31.98
Genco Shipping & Trading Limited 15.70 15.56 to 16.00
General Dynamics Corporation 210.36 210.36 to 213.44
General Electric Company 100.62 100.47 to 102.99
General Mills, Inc. 69.15 68.78 to 69.83
Genesis Energy, L.P. 11.19 11.08 to 11.38
Genworth Financial Inc 4.16 4.15 to 4.30
Geopark Ltd 14.10 13.66 to 14.34
Gerdau S.A. 5.31 5.23 to 5.33
Glatfelter 17.91 17.86 to 18.50
Glaukos Corporation 51.76 51.60 to 53.49
GlaxoSmithKline PLC 45.69 45.52 to 46.34
Global Partners LP 26.07 26.06 to 27.14
Global Payments Inc. 145.86 145.74 to 148.93
Global Ship Lease, Inc. 24.35 24.14 to 25.13
Gol Linhas Aereas Inteligentes S.A. 6.00 5.99 to 6.24
Gold Fields Limited 11.10 10.00 to 11.19
Goldman Sachs BDC, Inc. 19.86 19.77 to 19.96
Goldman Sachs MLP Energy Renaissance Fund 11.35 11.30 to 11.51
Graham Corporation 12.83 12.45 to 13.05
Graham Holdings Company 609.96 607.01 to 618.60
Granite Point Mortgage Trust Inc. 11.95 11.86 to 12.33
Gray Television, Inc. 21.78 21.48 to 22.37
Gray Television, Inc. 21.82 20.72 to 21.82
Great Western Bancorp, Inc. 35.83 35.53 to 36.61
Greif Bros. Corporation 61.15 60.56 to 62.06
Greif Bros. Corporation 61.14 60.25 to 61.70
GrubHub Inc. 10.63 10.62 to 10.89
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 137.33 136.37 to 137.58
Grupo Aval Acciones y Valores S.A. 5.67 5.59 to 5.68
Grupo Televisa S.A. 10.23 10.12 to 10.54
Halliburton Company 28.38 27.96 to 28.95
Harmony Gold Mining Company Limited 4.20 3.71 to 4.24
Harsco Corporation 16.78 16.77 to 17.30
Hartford Financial Services Group, Inc. (The) 70.46 70.37 to 71.88
Haverty Furniture Companies, Inc. 30.29 30.29 to 30.29
Hawaiian Electric Industries, Inc. 41.88 41.62 to 42.32
HDFC Bank Limited 70.15 69.58 to 71.11
Hecla Mining Company 5.78 5.27 to 5.87
Heico Corporation 146.85 145.96 to 149.15
Helix Energy Solutions Group, Inc. 3.53 3.47 to 3.68
Helmerich & Payne, Inc. 28.86 28.50 to 29.80
Herbalife Nutrition Ltd. 45.38 44.59 to 45.48
Herc Holdings Inc. 158.12 155.26 to 163.12
Hercules Capital, Inc. 17.44 17.41 to 17.75
Hershey Company (The) 199.64 198.86 to 201.44
Hess Corporation 91.23 90.30 to 93.53
Hess Midstream Partners LP 28.98 28.90 to 30.51
Hewlett Packard Enterprise Company 16.74 16.72 to 17.38
Hexcel Corporation 54.99 54.79 to 56.29
Highland Global Allocation Fund 9.85 9.80 to 9.92
Highwoods Properties, Inc. 45.50 45.50 to 47.23
Hilltop Holdings Inc. 36.30 36.19 to 37.47
Holly Energy Partners, L.P. 18.21 18.07 to 18.44
HollyFrontier Corporation 37.05 36.92 to 38.19
Honda Motor Company, Ltd. 29.78 29.76 to 30.42
Honeywell International Inc. 210.73 210.60 to 214.77
Hormel Foods Corporation 49.15 48.58 to 49.41
Host Hotels & Resorts, Inc. 17.35 17.35 to 17.80
HSBC Holdings plc 34.77 34.69 to 35.11
Hudbay Minerals Inc. 8.06 8.06 to 8.39
Huntington Ingalls Industries, Inc. 193.68 193.56 to 197.12
Huntsman Corporation 37.49 37.21 to 37.91
HUYA Inc. 7.13 7.04 to 7.41
Hyster-Yale Materials Handling, Inc. 43.16 42.10 to 44.57
ICICI Bank Limited 21.43 21.36 to 21.76
Independence Contract Drilling, Inc. 3.77 3.67 to 4.13
Independence Holding Company 56.77 56.75 to 56.86
India Fund, Inc. (The) 21.78 21.75 to 22.06
Industrias Bachoco, S.A. de C.V. 42.94 42.55 to 43.65
Infosys Limited 24.47 24.45 to 25.05
ING Group, N.V. 15.03 15.00 to 15.24
Ingredion Incorporated 100.70 100.32 to 101.85
Intercontinental Hotels Group 66.42 66.41 to 67.76
International Paper Company 49.35 48.84 to 49.66
International Seaways, Inc. 14.98 14.93 to 15.23
Invacare Corporation 2.72 2.65 to 2.81
Invesco Plc 23.25 23.24 to 24.44
Invesco Senior Income Trust 4.48 4.48 to 4.51
Israel Chemicals Shs 10.41 10.35 to 10.77
Ita? CorpBanca 3.38 3.30 to 3.40
Itau Unibanco Banco Holding SA 4.25 4.21 to 4.31
J.M. Smucker Company (The) 143.40 143.14 to 145.76
Jianpu Technology Inc. 1.18 1.13 to 1.27
JinkoSolar Holding Company Limited 45.50 45.17 to 47.30
John Hancock Hedged Equity & Income Fund 13.36 13.25 to 13.49
John Hancock Tax Advantaged Dividend Income Fund 26.10 26.09 to 26.37
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.69 6.66 to 6.74
John Wiley & Sons, Inc. 55.55 55.55 to 55.55
Kayne Anderson Midstream Energy Fund, Inc 7.60 7.51 to 7.67
Kayne Anderson MLP/Midstream Investment Company 8.23 8.05 to 8.31
KB Financial Group Inc 51.84 51.74 to 52.45
KB Home 43.42 43.21 to 45.04
KBR, Inc. 46.87 46.71 to 47.69
Kellogg Company 66.60 66.45 to 67.38
Kemper Corporation 62.66 61.91 to 63.71
Kenon Holdings Ltd. 49.66 49.23 to 50.30
Keurig Dr Pepper Inc. 38.38 37.99 to 38.61
KeyCorp 25.59 25.59 to 26.66
Kimbell Royalty Partners 15.15 15.12 to 15.53
Kimberly-Clark Corporation 142.68 140.79 to 143.69
Kimco Realty Corporation 24.22 24.21 to 25.02
Kinder Morgan, Inc. 17.43 17.33 to 17.86
Kinross Gold Corporation 5.91 5.53 to 6.00
Kirby Corporation 65.91 65.38 to 66.95
Kirkland Lake Gold Ltd. 42.75 39.95 to 42.97
KKR Real Estate Finance Trust Inc. 21.88 21.86 to 22.20
KNOT Offshore Partners LP 16.19 16.03 to 16.40
Kohl's Corporation 51.83 49.07 to 53.61
Kosmos Energy Ltd. 4.42 4.41 to 4.89
Kraton Corporation 46.31 46.26 to 46.39
Kroger Company (The) 48.58 48.06 to 49.08
Kronos Worldwide Inc 15.34 15.24 to 15.48
KT Corporation 13.40 13.23 to 13.42
L.S. Starrett Company (The) 9.93 9.75 to 10.14
Ladder Capital Corp 11.99 11.99 to 12.39
Lamb Weston Holdings, Inc. 67.03 66.87 to 68.11
Laredo Petroleum, Inc. 69.37 68.10 to 73.57
Las Vegas Sands Corp. 43.92 43.26 to 44.86
Lee Enterprises, Incorporated 37.87 37.71 to 40.37
Lehman ABS Corporation 31.23 31.23 to 31.23
Leidos Holdings, Inc. 93.63 92.92 to 94.79
Leo Holdings Corp. 9.85 9.85 to 9.90
Liberty Oilfield Services Inc. 12.03 11.80 to 12.76
LightInTheBox Holding Co., Ltd. 1.13 1.07 to 1.19
Lincoln National Corporation 71.38 71.25 to 73.27
Lions Gate Entertainment Corporation 17.25 16.91 to 17.68
Lions Gate Entertainment Corporation 15.89 15.48 to 16.25
Lithia Motors, Inc. 306.11 305.50 to 312.93
Lloyds Banking Group Plc 2.88 2.87 to 2.94
Lockheed Martin Corporation 377.33 374.18 to 381.45
Loews Corporation 59.59 59.52 to 61.10
Lsb Industries Inc. 10.35 10.32 to 11.09
LTC Properties, Inc. 35.88 35.79 to 36.59
LyondellBasell Industries NV 100.88 99.51 to 102.11
M&T Bank Corporation 175.92 175.90 to 182.87
Macquarie First Trust Global 10.05 9.84 to 10.05
Macquarie Global Infrastructure Total Return Fund Inc. 24.94 24.47 to 25.00
Macro Bank Inc. 14.12 14.06 to 14.60
Madison Covered Call & Equity Strategy Fund 7.88 7.86 to 8.09
Magellan Midstream Partners L.P. 48.65 48.33 to 49.29
Magna International, Inc. 84.78 84.37 to 89.53
Magnolia Oil & Gas Corporation 21.45 20.77 to 21.80
Main Street Capital Corporation 44.60 44.43 to 44.95
Manitowoc Company, Inc. (The) 18.51 18.23 to 19.30
ManpowerGroup 106.73 106.02 to 107.49
Manulife Financial Corp 20.48 20.48 to 20.93
Marathon Oil Corporation 19.10 18.92 to 19.72
Marathon Petroleum Corporation 73.35 73.22 to 75.65
Markel Corporation 1237.74 1235.98 to 1270.54
Mastercard Incorporated 360.73 359.71 to 369.30
Matador Resources Company 44.46 42.68 to 45.08
Maui Land & Pineapple Company, Inc. 9.89 9.25 to 9.96
MBIA, Inc. 15.00 14.87 to 15.96
McCormick & Company, Incorporated 96.06 95.30 to 97.13
McCormick & Company, Incorporated 95.87 95.87 to 97.49
McEwen Mining Inc. 0.98 0.93 to 1.02
McKesson Corporation 251.15 250.07 to 254.86
Medical Properties Trust, Inc. 23.33 23.33 to 24.00
Medtronic plc 107.76 106.95 to 109.09
Merck & Company, Inc. 81.29 80.48 to 81.98
Mercury General Corporation 53.35 53.31 to 54.96
Meritor, Inc. 25.50 25.45 to 26.88
Mesa Royalty Trust 7.96 7.30 to 7.99
Mesabi Trust 34.38 32.89 to 34.85
MetLife, Inc. 66.76 66.70 to 68.64
Metropolitan Bank Holding Corp. 106.08 104.57 to 108.75
Mexico Equity and Income Fund, Inc. (The) 8.90 8.90 to 9.00
MFS Special Value Trust 7.00 6.55 to 7.00
MGIC Investment Corporation 15.72 15.67 to 16.20
Micro Focus Intl PLC 5.95 5.94 to 6.05
Miller Industries, Inc. 33.15 33.05 to 34.20
Miller/Howard High Income Equity Fund 10.81 10.79 to 10.94
Mitsubishi UFJ Financial Group Inc 6.02 6.01 to 6.14
Mizuho Financial Group, Inc. 2.76 2.74 to 2.77
Modine Manufacturing Company 10.11 10.07 to 10.71
Molson Coors Brewing Company 50.24 50.20 to 51.89
Molson Coors Brewing Company 59.29 58.00 to 59.50
Moog Inc. 79.35 79.25 to 81.26
Moog Inc. 82.00 82.00 to 82.00
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.50 5.50 to 5.56
Morgan Stanley India Investment Fund, Inc. 27.54 27.54 to 28.22
Mosaic Company (The) 41.94 41.64 to 43.89
MPLX LP 31.56 31.21 to 31.84
MRC Global Inc. 8.05 7.98 to 8.23
Murphy Oil Corporation 31.26 30.63 to 32.13
Nabors Industries Ltd. 108.69 106.25 to 113.99
NACCO Industries, Inc. 34.61 33.86 to 34.90
National Bank Holdings Corporation 44.96 44.95 to 46.53
National Grid Transco, PLC 74.08 73.65 to 74.35
National Health Investors, Inc. 59.99 59.64 to 60.86
National Oilwell Varco, Inc. 16.21 15.96 to 16.56
National Presto Industries, Inc. 84.73 84.55 to 87.25
National Steel Company 4.79 4.75 to 4.87
Natural Gas Services Group, Inc. 10.69 10.56 to 10.83
Natural Resource Partners LP 37.31 35.86 to 38.87
Navigator Holdings Ltd. 9.25 9.20 to 9.50
Navios Maritime Partners LP 25.97 25.26 to 26.63
NCR Corporation 40.38 40.37 to 42.09
Neenah, Inc. 47.88 47.80 to 48.86
Nevro Corp. 85.46 85.00 to 89.26
New Relic, Inc. 105.59 105.11 to 110.47
New Residential Investment Corp. 10.86 10.86 to 11.08
New York Community Bancorp, Inc. 12.72 12.71 to 13.15
NewMarket Corporation 350.83 343.79 to 352.82
Newmont Mining Corporation 64.95 61.91 to 65.23
Newpark Resources, Inc. 3.57 3.53 to 3.64
Nexa Resources S.A. 8.91 8.82 to 9.45
NexPoint Residential Trust, Inc. 79.87 79.76 to 83.24
NGL ENERGY PARTNERS LP 2.17 2.15 to 2.27
Nine Energy Service, Inc. 1.13 1.06 to 1.17
NiSource, Inc 27.94 27.77 to 28.25
Noah Holdings Ltd. 31.03 29.87 to 31.89
Noble Corporation 26.10 25.75 to 26.22
Nomad Foods Limited 26.28 26.03 to 26.42
Nomura Holdings Inc ADR 4.44 4.43 to 4.53
North American Construction Group Ltd. 15.12 15.02 to 15.71
North European Oil Royality Trust 10.85 10.85 to 12.00
Northrop Grumman Corporation 401.65 401.48 to 408.97
Northwest Natural Holding Company 48.54 48.36 to 49.10
NorthWestern Corporation 57.55 57.15 to 58.42
Novartis AG 88.85 88.65 to 89.32
NOW Inc. 9.20 9.18 to 9.58
Nu Skin Enterprises, Inc. 52.01 51.92 to 53.42
Nustar Energy L.P. 16.32 16.20 to 16.65
NuStar Logistics, L.P. 25.32 25.30 to 25.40
Nutrien Ltd. 73.82 73.33 to 74.91
Nuveen Credit Strategies Income Fund 6.56 6.54 to 6.59
Nuveen Dow 30SM Dynamic Overwrite Fund 17.60 17.59 to 17.80
Nuveen Floating Rate Income Fund 10.38 10.38 to 10.44
Nuveen Floating Rate Income Opportuntiy Fund 10.30 10.29 to 10.33
Nuveen Real Asset Income and Growth Fund 15.81 15.81 to 16.00
Nuveen Senior Income Fund 6.07 6.03 to 6.11
Nuveen Short Duration Credit Opportunities Fund 15.19 15.15 to 15.28
Oasis Midstream Partners LP 25.24 25.08 to 25.68
Oasis Petroleum Inc. 135.11 132.23 to 137.06
Occidental Petroleum Corporation 35.83 35.55 to 37.00
Oceaneering International, Inc. 13.12 12.96 to 13.74
OFG Bancorp 28.87 27.70 to 30.21
OGE Energy Corp 37.76 37.65 to 38.22
Oil States International, Inc. 6.37 6.30 to 6.68
Oil-Dri Corporation Of America 33.83 33.73 to 34.22
Old Republic International Corporation 24.95 24.93 to 25.67
Omega Healthcare Investors, Inc. 31.44 31.43 to 31.80
Omnicom Group Inc. 76.97 76.94 to 78.91
ONE Gas, Inc. 79.64 79.60 to 81.58
OneMain Holdings, Inc. 51.58 51.53 to 54.11
ONEOK, Inc. 60.21 60.19 to 62.00
OneSmart International Education Group Limited 0.16 0.14 to 0.18
Orange 11.33 11.23 to 11.35
Orion Engineered Carbons S.A 18.14 18.12 to 18.79
Orix Corp Ads 109.80 109.36 to 110.92
Ormat Technologies, Inc. 78.05 75.14 to 78.72
Oshkosh Corporation 120.20 119.96 to 124.78
Osisko Gold Royalties Ltd 12.20 11.58 to 12.30
Owens & Minor, Inc. 45.32 43.62 to 46.23
Owens Corning Inc 91.30 90.81 to 94.98
Owens-Illinois, Inc. 14.47 14.01 to 14.64
Pacific Gas & Electric Co. 12.64 12.59 to 12.81
Packaging Corporation of America 137.12 134.73 to 137.35
Panhandle Royalty Company 2.57 2.51 to 2.62
Par Pacific Holdings, Inc. 16.49 16.49 to 17.80
Paramount Group, Inc. 8.97 8.97 to 9.34
Park Electrochemical Corporation 13.29 13.28 to 13.53
Parker-Hannifin Corporation 323.09 322.61 to 330.20
PBF Energy Inc. 17.53 17.43 to 18.60
PBF Logistics LP 13.25 13.05 to 13.39
Peabody Energy Corporation 12.48 12.46 to 13.44
Pearson, Plc 9.16 9.13 to 9.32
Pebblebrook Hotel Trust 23.04 23.02 to 23.74
Pembina Pipeline Corp. 32.09 31.76 to 32.74
PennyMac Mortgage Investment Trust 17.82 17.79 to 18.14
Performance Food Group Company 45.86 45.24 to 47.02
Permian Basin Royalty Trust 13.63 13.22 to 13.90
Permianville Royalty Trust 2.17 2.13 to 2.21
PermRock Royalty Trust 8.25 8.05 to 8.35
PetroChina Company Limited 51.59 51.12 to 52.48
Petroleo Brasileiro S.A.- Petrobras 12.61 12.57 to 12.88
Petroleo Brasileiro S.A.- Petrobras 11.50 11.48 to 11.74
Philip Morris International Inc 101.49 101.42 to 102.33
Phillips 66 87.24 86.50 to 89.55
Phillips 66 Partners LP 43.80 43.46 to 44.96
Piedmont Office Realty Trust, Inc. 18.60 18.59 to 19.35
PIMCO Energy and Tactical Credit Opportunities Fund 14.03 13.82 to 14.14
Pinnacle West Capital Corporation 70.96 69.76 to 71.34
Pioneer Floating Rate Trust 11.94 11.80 to 12.04
Pioneer Natural Resources Company 219.06 215.02 to 219.57
Plains All American Pipeline, L.P. 10.77 10.76 to 11.17
Plains Group Holdings, L.P. 11.68 11.68 to 12.07
PlayAGS, Inc. 7.99 7.60 to 8.04
PLDT Inc. 36.69 36.27 to 36.69
PNC Financial Services Group, Inc. (The) 208.52 208.40 to 219.00
Polaris Industries Inc. 113.03 112.11 to 114.70
Portland General Electric Company 53.13 52.52 to 53.45
Post Holdings, Inc. 115.71 114.75 to 116.70
PPlus Trust 24.75 23.61 to 24.75
Precision Drilling Corporation 44.69 44.45 to 46.00
Preferred Apartment Communities, Inc. 17.23 17.21 to 18.01
Pretium Resources, Inc. 14.53 14.16 to 14.63
Primerica, Inc. 151.58 151.52 to 155.17
Progressive Corporation (The) 107.63 107.51 to 109.85
ProPetro Holding Corp. 10.28 10.14 to 10.61
Prospect Capital Corporation 25.06 25.05 to 25.06
Prosperity Bancshares, Inc. 77.33 77.21 to 80.46
Provident Financial Services, Inc 25.04 25.02 to 25.84
Prudential Financial, Inc. 113.19 113.08 to 116.16
Prudential Public Limited Company 34.92 34.92 to 35.34
PT Telekomunikasi Indonesia, Tbk 29.80 29.63 to 29.93
Pzena Investment Management Inc 9.65 9.52 to 9.91
Quad Graphics, Inc 4.33 4.32 to 4.79
Qudian Inc. 1.02 1.00 to 1.06
Qwest Corporation 25.40 25.35 to 25.43
Qwest Corporation 25.53 25.51 to 25.57
Radian Group Inc. 22.75 22.71 to 23.33
Range Resources Corporation 19.95 19.78 to 20.68
Ranger Energy Services, Inc. 10.69 10.33 to 10.69
Raymond James Financial, Inc. 102.21 102.09 to 106.00
Rayonier Advanced Materials Inc. 6.70 6.57 to 6.89
RE/MAX Holdings, Inc. 30.02 29.85 to 30.81
Regions Financial Corporation 23.65 23.64 to 24.97
Reinsurance Group of America, Incorporated 114.84 114.31 to 116.98
Reinsurance Group of America, Incorporated 25.83 25.81 to 25.88
Reinsurance Group of America, Incorporated 29.04 28.98 to 29.13
Reliance Steel & Aluminum Co. 163.70 162.66 to 168.10
RenaissanceRe Holdings Ltd. 168.25 168.18 to 171.66
Renren Inc. 21.04 17.79 to 21.26
Resideo Technologies, Inc. 25.79 25.61 to 26.41
Resolute Forest Products Inc. 15.21 15.17 to 15.64
REX American Resources Corporation 100.57 99.35 to 102.09
Rio Tinto Plc 77.92 77.74 to 78.76
Ritchie Bros. Auctioneers Incorporated 62.39 61.13 to 62.95
RiverNorth Opportunities Fund, Inc. 16.34 16.26 to 16.49
RLJ Lodging Trust 14.38 14.32 to 14.66
Robert Half International Inc. 110.74 110.68 to 112.53
Rogers Communication, Inc. 49.71 49.48 to 50.45
Rogers Corporation 273.04 272.62 to 273.33
Royal Bank Of Canada 117.48 116.65 to 119.17
Royal Caribbean Cruises Ltd. 81.63 80.71 to 82.80
Royal Dutch Shell PLC 50.80 50.39 to 51.28
Royal Dutch Shell PLC 50.88 50.44 to 51.32
RPC, Inc. 5.62 5.51 to 5.87
RYB Education, Inc. 2.26 2.20 to 2.47
Sabine Royalty Trust 52.31 50.32 to 52.47
Salient Midstream & MLP Fund 7.24 7.10 to 7.25
San Juan Basin Royalty Trust 7.00 6.98 to 7.35
Sasol Ltd. 20.46 20.28 to 20.75
Schlumberger N.V. 37.10 36.63 to 37.99
Schneider National, Inc. 26.65 26.41 to 27.24
Schweitzer-Mauduit International, Inc. 30.60 30.31 to 31.09
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 87.61 87.15 to 88.61
Scotts Miracle-Gro Company (The) 161.27 159.00 to 163.48
Seabridge Gold, Inc. 17.25 15.72 to 17.26
SEACOR Marine Holdings Inc. 4.14 3.95 to 4.15
Sealed Air Corporation 68.64 66.67 to 68.99
Select Energy Services, Inc. 6.71 6.63 to 6.94
Sempra Energy 135.87 135.70 to 137.90
Shaw Communications Inc. 30.05 29.85 to 30.15
Shell Midstream Partners, L.P. 13.13 13.07 to 13.40
Shinhan Financial Group Co Ltd 33.17 33.03 to 33.45
Ship Finance International Limited 8.38 8.37 to 8.49
Signet Jewelers Limited 87.41 87.23 to 91.72
SilverBow Resorces, Inc. 22.42 22.00 to 22.70
SINOPEC Shangai Petrochemical Company, Ltd. 24.00 23.93 to 24.33
SL Green Realty Corp 77.88 77.74 to 79.73
SM Energy Company 33.68 32.95 to 35.59
Sociedad Quimica y Minera S.A. 57.47 57.07 to 58.95
Solaris Oilfield Infrastructure, Inc. 7.69 7.56 to 7.83
Sonoco Products Company 58.52 57.42 to 58.84
Source Capital, Inc. 42.90 42.80 to 43.99
Southern Company (The) 68.33 67.75 to 68.93
Southern Copper Corporation 68.40 68.31 to 70.45
Southwest Airlines Company 44.43 44.40 to 45.69
Spire Inc. 65.81 65.72 to 67.12
Spirit Aerosystems Holdings, Inc. 46.95 46.84 to 48.62
Spirit Realty Capital, Inc. 47.45 47.44 to 48.67
Sprague Resources LP 16.91 16.61 to 17.09
STARWOOD PROPERTY TRUST, INC. 24.69 24.68 to 25.28
State Street Corporation 93.88 93.79 to 102.65
Steelcase Inc. 12.65 12.64 to 12.93
Stellus Capital Investment Corporation 13.52 13.46 to 13.70
Sterling Bancorp 28.37 28.35 to 29.37
STRATS Trust 10.56 10.55 to 10.57
STRATS Trust 23.62 23.62 to 23.62
Studio City International Holdings Limited 5.88 5.70 to 6.14
Suburban Propane Partners, L.P. 15.31 15.20 to 15.57
Sumitomo Mitsui Financial Group Inc 7.24 7.23 to 7.33
Summit Hotel Properties, Inc. 9.78 9.77 to 10.11
Summit Midstream Partners, LP 24.11 23.61 to 25.39
Sun Life Financial Inc. 57.13 56.92 to 58.16
SunCoke Energy, Inc. 7.52 7.44 to 7.62
Suncor Energy Inc. 28.38 28.11 to 28.90
Sunlands Online Education Group 6.52 6.20 to 6.68
Sunoco LP 43.60 43.09 to 43.84
Superior Industries International, Inc. 4.52 4.46 to 4.96
Suzano Papel e Celulose S.A. 11.35 11.28 to 11.44
Synovus Financial Corp. 50.99 50.92 to 53.01
Synthetic Fixed-Income Securities, Inc. 24.20 24.20 to 24.20
Synthetic Fixed-Income Securities, Inc. 23.78 23.53 to 23.78
Synthetic Fixed-Income Securities, Inc. 20.69 20.69 to 20.69
Sysco Corporation 77.69 77.38 to 79.00
Taiwan Semiconductor Manufacturing Company Ltd. 131.01 130.94 to 135.90
Takeda Pharmaceutical Company Limited 14.37 14.36 to 14.55
Talos Energy, Inc. 11.02 10.87 to 11.34
Targa Resources, Inc. 56.31 56.27 to 57.99
Tata Motors Ltd 34.30 34.27 to 35.08
TechnipFMC plc 6.85 6.78 to 6.96
Teck Resources Ltd 34.56 34.51 to 35.37
Teekay Corporation 3.56 3.52 to 3.65
Teekay LNG Partners L.P. 16.98 16.98 to 17.00
Teekay Tankers Ltd. 11.33 11.32 to 11.76
TEGNA Inc. 5.49 5.31 to 5.50
TEGNA Inc. 20.19 19.68 to 20.38
Telecom Argentina Stet - France Telecom S.A. 5.04 4.89 to 5.18
Teleflex Incorporated 332.86 325.89 to 336.68
Telefonica Brasil S.A. 8.93 8.80 to 8.96
Telefonica SA 4.53 4.50 to 4.56
TELUS Corporation 23.79 23.71 to 23.99
Templeton Emerging Markets Fund 16.06 16.02 to 16.17
Tenaris S.A. 24.32 24.17 to 24.66
Tencent Music Entertainment Group 6.82 6.72 to 7.00
Tenet Healthcare Corporation 77.17 76.33 to 79.95
Tenneco Inc. 11.93 11.89 to 12.75
Terex Corporation 43.96 43.71 to 46.50
Ternium S.A. 46.28 44.94 to 46.95
Tetra Technologies, Inc. 3.15 3.07 to 3.22
Teva Pharmaceutical Industries Limited 8.84 8.70 to 8.96
Textainer Group Holdings Limited 37.86 37.52 to 39.59
The Charles Schwab Corporation 91.51 90.97 to 93.32
The Hanover Insurance Group, Inc. 134.08 133.92 to 137.22
The Travelers Companies, Inc. 160.07 160.07 to 164.73
Thermon Group Holdings, Inc. 18.37 17.91 to 18.40
Tidewater Inc. 12.72 12.22 to 13.17
Timken Company (The) 71.40 71.26 to 74.30
Titan International, Inc. 10.41 10.37 to 11.30
Toro Company (The) 98.90 98.33 to 100.47
Toronto Dominion Bank (The) 81.25 81.01 to 82.88
Tortoise Energy Independence Fund, Inc. 26.20 25.92 to 26.23
Tortoise Energy Infrastructure Corporation 29.69 29.45 to 30.30
Tortoise Midstream Energy Fund, Inc. 33.65 33.65 to 34.39
Tortoise Pipeline & Energy Fund, Inc. 26.01 25.78 to 26.25
Tortoise Power and Energy Infrastructure Fund, Inc 14.36 14.23 to 14.65
Toyota Motor Corp Ltd Ord 202.42 202.10 to 206.70
TPG RE Finance Trust, Inc. 12.82 12.77 to 13.07
TPG Specialty Lending, Inc. 24.07 23.93 to 24.13
TransCanada Corporation 50.91 49.76 to 50.94
Transcontinental Realty Investors, Inc. 39.49 39.00 to 39.96
Transocean Ltd. 3.41 3.37 to 3.52
Transportadora De Gas Sa Ord B 4.56 4.56 to 4.69
Trecora Resources 8.25 8.09 to 8.28
Tredegar Corporation 11.86 11.81 to 12.06
Treehouse Foods, Inc. 41.90 41.83 to 42.78
Trinseo S.A. 57.79 56.75 to 58.51
Triton International Limited 62.82 62.44 to 64.78
Triumph Group, Inc. 20.24 20.19 to 20.89
Tronox Limited 23.77 23.75 to 24.35
TrueBlue, Inc. 27.72 27.53 to 28.53
Tsakos Energy Navigation Ltd 7.75 7.75 to 7.94
Turquoise Hill Resources Ltd. 16.92 16.80 to 17.46
Tyson Foods, Inc. 92.71 92.45 to 93.81
U.S. Bancorp 57.37 57.29 to 59.53
U.S. Silica Holdings, Inc. 10.91 10.90 to 11.62
UBS AG 19.17 19.16 to 19.43
UGI Corporation 46.07 46.05 to 47.04
Universal Corporation 56.30 55.70 to 56.62
UNIVERSAL INSURANCE HOLDINGS INC 18.33 18.22 to 19.15
Unum Group 26.96 26.93 to 27.81
Unum Group 26.22 26.18 to 26.28
US Foods Holding Corp. 35.87 35.69 to 36.73
USA Compression Partners, LP 17.27 17.25 to 17.62
USD Partners LP 5.70 5.69 to 5.83
USLIFE Income Fund, Inc. 14.48 14.44 to 14.60
VAALCO Energy, Inc. 4.16 4.02 to 4.29
VALE S.A. 16.18 16.03 to 16.31
Valero Energy Corporation 84.21 83.67 to 86.58
Valhi, Inc. 28.41 28.36 to 29.80
Vectrus, Inc. 48.04 47.61 to 48.75
Ventas, Inc. 50.77 50.71 to 52.81
Verizon Communications Inc. 53.50 52.87 to 53.68
Vermilion Energy Inc. 15.51 15.36 to 15.96
Verso Corporation 26.68 26.66 to 26.77
Vince Holding Corp. 8.85 8.45 to 9.40
Vipshop Holdings Limited 9.14 8.99 to 9.34
Virtus Global Dividend & Income Fund Inc. 9.47 9.43 to 9.55
Vistra Energy Corp. 22.48 22.38 to 22.67
Vmware, Inc. 124.21 124.08 to 128.54
VOC Energy Trust 5.76 5.70 to 6.00
Vocera Communications, Inc. 78.92 78.83 to 78.99
Vonage Holdings Corp. 20.80 20.78 to 20.84
Vornado Realty Trust 44.11 44.08 to 45.53
Voya Asia Pacific High Dividend Equity Income Fund 8.31 8.29 to 8.36
Voya Emerging Markets High Income Dividend Equity Fund 7.15 7.15 to 7.34
Voya Financial, Inc. 71.96 71.91 to 73.59
Voya Global Equity Dividend and Premium Opportunity Fund 6.22 6.20 to 6.26
W&T Offshore, Inc. 4.34 4.29 to 4.43
W.R. Berkley Corporation 82.53 82.49 to 85.10
Wabash National Corporation 20.46 20.26 to 21.50
Walmart Inc. 143.94 141.92 to 144.99
Warrior Met Coal, Inc. 28.80 28.17 to 29.30
Watsco, Inc. 293.68 293.68 to 293.68
Webster Financial Corporation 61.43 61.39 to 63.73
Wells Fargo & Company 55.57 55.47 to 57.68
Welltower Inc. 85.53 85.46 to 87.86
Western Alliance Bancorporation 113.40 113.25 to 119.48
Western Asset Mortgage Defined Opportunity Fund Inc 15.40 15.34 to 15.49
Western Midstream Partners, LP 23.47 23.42 to 24.21
Western Union Company (The) 18.77 18.10 to 18.95
Westinghouse Air Brake Technologies Corporation 91.92 90.92 to 93.79
Westlake Chemical Corporation 105.34 105.32 to 107.21
Westlake Chemical Partners LP 26.75 26.68 to 27.14
Westrock Company 46.27 45.66 to 46.65
Westwood Holdings Group Inc 18.52 18.21 to 19.50
WEX Inc. 155.38 153.71 to 158.25
Wheaton Precious Metals Corp. 42.26 39.90 to 42.48
White Mountains Insurance Group, Ltd. 1029.13 1026.00 to 1043.62
Whitestone REIT 10.12 9.90 to 10.24
Whiting Petroleum Corporation 75.31 71.69 to 76.41
Williams Companies, Inc. (The) 29.03 28.83 to 29.84
WNS (Holdings) Limited 87.22 87.22 to 91.20
Woori Bank 37.65 37.65 to 38.25
World Fuel Services Corporation 27.78 27.18 to 28.17
World Wrestling Entertainment, Inc. 51.42 51.27 to 52.69
Worthington Industries, Inc. 57.24 57.08 to 58.50
WPP plc 81.80 81.44 to 82.31
XAI Octagon Floating Rate & Alternative Income Term Trust 8.93 8.87 to 9.39
Xenia Hotels & Resorts, Inc. 17.84 17.83 to 18.51
Xerox Corporation 22.83 22.81 to 23.59
Yamana Gold Inc. 4.43 4.15 to 4.46
YPF Sociedad Anonima 4.09 4.08 to 4.27
ZTO Express (Cayman) Inc. 29.88 29.86 to 30.56

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme