logo munafa.us

NEWS Gainers Losers
 Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

5812 stocks found forming MACD UP

Company Close Range
1-800 FLOWERS.COM, Inc. 36.71 36.18 to 37.39
1895 Bancorp of Wisconsin, Inc. 14.50 14.50 to 14.50
21Vianet Group, Inc. 23.87 23.50 to 24.80
2U, Inc. 38.55 37.93 to 40.10
360 Finance, Inc. 42.87 40.78 to 44.09
51job, Inc. 74.11 74.00 to 74.52
8x8 Inc 25.78 25.50 to 26.66
Abeona Therapeutics Inc. 1.68 1.68 to 1.81
ABIOMED, Inc. 301.72 300.46 to 304.35
Abraxas Petroleum Corporation 3.25 3.05 to 3.30
AC Immune SA 7.24 7.10 to 7.33
Acacia Research Corporation 6.11 5.97 to 6.13
Acadia Healthcare Company, Inc. 65.71 65.49 to 67.44
ACADIA Pharmaceuticals Inc. 26.27 26.03 to 27.10
Acasti Pharma, Inc. 0.53 0.51 to 0.56
Accelerate Diagnostics, Inc. 8.99 8.77 to 9.30
Acceleron Pharma Inc. 128.71 127.16 to 130.96
Accuray Incorporated 4.80 4.65 to 4.88
AcelRx Pharmaceuticals, Inc. 1.39 1.38 to 1.55
Acer Therapeutics Inc. 2.90 2.89 to 3.08
Achieve Life Sciences, Inc. 8.68 8.55 to 8.81
ACM Research, Inc. 96.43 94.01 to 100.00
Acorda Therapeutics, Inc. 4.18 4.01 to 4.49
Activision Blizzard, Inc 95.97 95.38 to 98.99
Adamis Pharmaceuticals Corporation 0.97 0.96 to 1.02
ADDvantage Technologies Group, Inc. 2.50 2.47 to 2.55
Adial Pharmaceuticals, Inc 2.70 2.65 to 2.78
Adial Pharmaceuticals, Inc 0.67 0.67 to 0.67
ADMA Biologics Inc 1.78 1.77 to 1.90
Adobe Inc. 548.46 547.23 to 555.00
ADTRAN, Inc. 21.43 21.20 to 21.79
Advanced Emissions Solutions, Inc. 7.42 7.34 to 7.84
Advanced Energy Industries, Inc. 105.13 104.19 to 106.47
Advanced Micro Devices, Inc. 80.47 80.22 to 81.68
Advaxis, Inc. 0.50 0.50 to 0.52
Adverum Biotechnologies, Inc. 3.66 3.60 to 3.70
AdvisorShares Dorsey Wright Micro-Cap ETF 37.66 37.06 to 37.66
Aegion Corp 29.99 29.96 to 30.14
Aehr Test Systems 2.64 2.57 to 2.71
Aemetis, Inc 13.77 13.27 to 14.42
AeroVironment, Inc. 114.24 113.28 to 115.08
Aerpio Pharmaceuticals, Inc. 1.86 1.86 to 1.98
AEterna Zentaris Inc. 0.96 0.94 to 1.02
Aethlon Medical, Inc. 5.54 5.54 to 6.20
Agenus Inc. 5.04 4.94 to 5.12
Agilysys, Inc. 54.11 53.87 to 56.07
Agios Pharmaceuticals, Inc. 58.18 56.82 to 58.35
AGM Group Holdings Inc. 13.46 11.19 to 14.30
AGNC Investment Corp. 26.42 26.40 to 26.58
Aileron Therapeutics, Inc. 1.29 1.28 to 1.35
Air T, Inc. 23.27 23.27 to 23.50
Airgain, Inc. 22.42 21.66 to 22.42
Akamai Technologies, Inc. 118.18 117.57 to 118.71
Akebia Therapeutics, Inc. 3.52 3.47 to 3.67
Akoustis Technologies, Inc. 10.77 10.68 to 11.29
Alarm.com Holdings, Inc. 81.34 80.72 to 83.51
Alaska Communications Systems Group, Inc. 3.33 3.33 to 3.34
Alberton Acquisition Corporation 11.16 11.16 to 11.25
Alberton Acquisition Corporation 0.50 0.48 to 0.50
Alberton Acquisition Corporation 0.39 0.37 to 0.40
Albireo Pharma, Inc. 32.88 32.55 to 34.29
Alector, Inc. 22.48 21.20 to 22.54
Alexion Pharmaceuticals, Inc. 181.90 181.28 to 182.17
Alico, Inc. 35.89 34.12 to 36.13
Align Technology, Inc. 600.05 596.11 to 613.15
Alimera Sciences, Inc. 10.30 10.09 to 10.41
Alithya Group inc. 2.63 2.59 to 2.67
ALJ Regional Holdings, Inc. 1.60 1.58 to 1.65
Alkermes plc 24.63 24.47 to 24.78
Allena Pharmaceuticals, Inc. 1.22 1.21 to 1.30
Alliance Resource Partners, L.P. 7.08 6.76 to 7.08
Alliant Energy Corporation 58.75 58.24 to 59.10
Allied Healthcare Products, Inc. 4.08 4.02 to 4.26
Allied Motion Technologies, Inc. 36.60 36.40 to 36.87
Allot Ltd. 19.31 19.09 to 20.29
Allscripts Healthcare Solutions, Inc. 17.70 17.38 to 17.73
Alnylam Pharmaceuticals, Inc. 166.50 165.49 to 168.78
Alphabet Inc. 2520.66 2512.97 to 2537.24
Alphabet Inc. 2428.39 2421.12 to 2455.51
AlphaMark Actively Managed Small Cap ETF 31.87 31.72 to 31.87
Alphatec Holdings, Inc. 15.12 14.67 to 15.14
Alta Mesa Resources, Inc. 23.20 22.53 to 23.92
Altimmune, Inc. 14.13 13.99 to 15.44
Altisource Portfolio Solutions S.A. 7.15 7.05 to 7.63
Altra Industrial Motion Corp. 66.12 64.62 to 66.27
Altus Midstream Company 69.45 67.00 to 69.77
Amarin Corporation plc 4.92 4.80 to 5.00
Amazon.com, Inc. 3383.13 3363.11 to 3396.99
Ambac Financial Group, Inc. 15.57 15.22 to 15.62
Ambarella, Inc. 104.43 104.06 to 106.25
AMC Networks Inc. 63.35 62.44 to 65.96
Amdocs Limited 80.65 80.36 to 80.94
America First Multifamily Investors, L.P. 6.70 6.57 to 6.70
America Movil, S.A.B. de C.V. 15.67 15.59 to 16.11
American National Insurance Company 151.28 148.28 to 151.55
American Public Education, Inc. 28.71 27.89 to 29.00
American Software, Inc. 24.45 24.13 to 24.89
Amicus Therapeutics, Inc. 10.35 10.13 to 10.73
Amkor Technology, Inc. 23.64 23.36 to 23.99
Amphastar Pharmaceuticals, Inc. 19.98 19.66 to 20.00
Amtech Systems, Inc. 9.87 9.75 to 10.11
Amyris, Inc. 15.24 14.89 to 15.88
Analog Devices, Inc. 167.62 167.09 to 168.93
AnaptysBio, Inc. 24.49 23.90 to 25.02
Anavex Life Sciences Corp. 17.34 16.95 to 20.32
Andina Acquisition Corp. III 11.35 11.35 to 11.35
ANGI Homeservices Inc. 13.87 13.85 to 14.50
AngioDynamics, Inc. 25.49 25.04 to 25.51
Anixa Biosciences, Inc. 4.23 4.05 to 4.24
ANSYS, Inc. 335.51 334.05 to 339.27
Antares Pharma, Inc. 4.14 4.11 to 4.23
Apellis Pharmaceuticals, Inc. 60.65 60.25 to 65.67
Apogee Enterprises, Inc. 39.19 38.53 to 39.22
Apollo Endosurgery, Inc. 8.72 8.07 to 8.77
Apollo Investment Corporation 14.81 14.75 to 15.18
Apollo Medical Holdings, Inc. 50.74 48.31 to 50.83
AppFolio, Inc. 133.12 132.28 to 141.47
Appian Corporation 111.15 110.75 to 119.58
Apple Inc. 129.64 129.39 to 130.60
Applied DNA Sciences Inc 6.66 6.53 to 6.80
Applied Genetic Technologies Corporation 4.49 4.36 to 4.65
Applied Materials, Inc. 138.64 138.20 to 140.61
Applied Optoelectronics, Inc. 8.69 8.64 to 8.88
Aptevo Therapeutics Inc. 30.00 27.51 to 31.76
Aptinyx Inc. 3.49 3.18 to 3.63
Aptorum Group Limited 3.02 2.93 to 3.15
Apyx Medical Corporation 10.15 10.06 to 10.22
Aqua Metals, Inc. 3.27 3.16 to 3.41
AquaBounty Technologies, Inc. 5.79 5.76 to 6.26
Aquestive Therapeutics, Inc. 4.04 3.97 to 4.19
Aravive, Inc. 5.33 5.00 to 5.38
Arbutus Biopharma Corporation 3.18 3.16 to 3.40
ARCA biopharma, Inc. 3.76 3.70 to 3.89
Arch Capital Group Ltd. 26.60 26.51 to 26.62
Arcimoto, Inc. 12.76 12.65 to 13.59
Arco Platform Limited 31.73 30.33 to 31.98
Arcturus Therapeutics Ltd. 33.52 33.00 to 36.05
Ardelyx, Inc. 7.30 7.12 to 7.47
Arena Pharmaceuticals, Inc. 65.60 65.13 to 66.99
Ares Capital Corporation 19.38 19.35 to 19.73
argenx SE 312.00 309.98 to 320.09
Aridis Pharmaceuticals Inc. 7.22 6.75 to 7.36
Array BioPharma Inc. 15.40 15.26 to 16.12
Arrow DWA Country Rotation ETF 36.38 36.38 to 36.38
Arrow DWA Tactical ETF 13.35 13.34 to 13.50
Arrow Financial Corporation 37.05 36.67 to 37.17
Arrowhead Pharmaceuticals, Inc. 86.63 85.72 to 89.17
Artesian Resources Corporation 40.96 40.73 to 41.19
Art's-Way Manufacturing Co., Inc. 3.43 3.41 to 3.53
Arvinas, Inc. 80.98 80.41 to 84.66
ARYA Sciences Acquisition Corp. 11.16 10.77 to 11.25
Ascendis Pharma A/S 133.52 131.51 to 134.80
ASLAN Pharmaceuticals Limited 3.51 3.40 to 3.71
ASML Holding N.V. 701.78 696.87 to 710.97
Aspen Technology, Inc. 139.00 138.52 to 141.90
Assembly Biosciences, Inc. 4.12 4.07 to 4.28
Assertio Therapeutics, Inc. 1.73 1.72 to 1.87
Astronics Corporation 19.78 19.34 to 20.93
Astrotech Corporation 1.23 1.21 to 1.29
Atara Biotherapeutics, Inc. 14.00 13.99 to 14.94
Athenex, Inc. 4.80 4.79 to 5.12
Atlantica Yield plc 36.85 36.65 to 37.61
Atlanticus Holdings Corporation 39.50 38.53 to 40.52
Atlassian Corporation Plc 245.80 244.29 to 251.50
Atomera Incorporated 25.42 24.64 to 26.96
Atossa Genetics Inc. 4.62 4.43 to 4.80
AtriCure, Inc. 77.93 77.02 to 79.20
Atrion Corporation 627.11 627.11 to 631.00
aTyr Pharma, Inc. 4.76 4.63 to 4.93
AudioCodes Ltd. 33.47 33.09 to 33.75
Autolus Therapeutics plc 7.63 7.31 to 8.00
Automatic Data Processing, Inc. 199.03 197.87 to 199.61
AutoWeb, Inc. 2.83 2.82 to 2.95
Avalon GloboCare Corp. 1.23 1.17 to 1.23
Aviat Networks, Inc. 41.11 39.35 to 41.89
Avid Bioservices, Inc. 23.81 22.54 to 23.86
Avid Technology, Inc. 36.38 35.30 to 36.55
Avinger, Inc. 1.10 1.10 to 1.15
Avis Budget Group, Inc. 90.75 89.50 to 94.50
AVROBIO, Inc. 10.07 9.96 to 10.67
Aware, Inc. 3.93 3.93 to 4.01
Axcelis Technologies, Inc. 41.69 41.55 to 42.22
AxoGen, Inc. 20.17 19.94 to 20.90
Axonics Modulation Technologies, Inc. 58.28 58.11 to 60.00
Axsome Therapeutics, Inc. 67.21 66.14 to 69.56
AXT Inc 11.68 11.60 to 12.19
AzurRx BioPharma, Inc. 0.86 0.86 to 0.89
B. Riley Financial, Inc. 25.40 25.38 to 25.40
B. Riley Financial, Inc. 25.72 25.69 to 25.74
B. Riley Financial, Inc. 25.80 25.72 to 25.80
B. Riley Financial, Inc. 27.60 27.55 to 27.63
B.O.S. Better Online Solutions 4.23 4.06 to 4.30
Balchem Corporation 133.32 131.57 to 133.32
Ballard Power Systems, Inc. 17.11 17.02 to 18.03
BancFirst Corporation 27.05 27.05 to 27.06
Bandwidth Inc. 128.08 126.41 to 129.22
Bank First National Corporation 72.00 70.05 to 72.50
Bank of South Carolina Corp. 20.16 19.83 to 20.33
Bank of the James Financial Group, Inc. 18.20 18.20 to 18.73
BankFinancial Corporation 11.15 11.09 to 11.25
Baozun Inc. 36.15 35.91 to 37.40
Barrett Business Services, Inc. 75.90 74.81 to 75.90
Beasley Broadcast Group, Inc. 2.88 2.86 to 3.06
Bellerophon Therapeutics, Inc. 4.60 4.52 to 4.75
Bellicum Pharmaceuticals, Inc. 3.05 3.02 to 3.35
Benefitfocus, Inc. 14.30 14.12 to 14.48
Berry Petroleum Corporation 7.00 6.85 to 7.01
BeyondSpring, Inc. 11.77 11.25 to 11.83
BGC Partners, Inc. 6.33 6.30 to 6.44
Big Rock Partners Acquisition Corp. 24.25 23.47 to 30.45
Big Rock Partners Acquisition Corp. 2.29 2.15 to 2.76
Big Rock Partners Acquisition Corp. 7.90 7.55 to 9.01
Bilibili Inc. 111.11 110.65 to 114.05
BioCryst Pharmaceuticals, Inc. 15.61 15.49 to 16.21
Biogen Inc. 396.08 393.91 to 410.40
BioHiTech Global, Inc. 1.42 1.39 to 1.46
BIO-key International, Inc. 3.90 3.85 to 4.06
Biolase, Inc. 0.75 0.73 to 0.79
BioLife Solutions, Inc. 39.60 37.72 to 40.06
BioMarin Pharmaceutical Inc. 81.96 81.19 to 82.76
Biomerica, Inc. 4.06 3.97 to 4.30
Bionano Genomics, Inc. 7.37 7.31 to 8.02
Bionano Genomics, Inc. 4.43 4.05 to 4.95
BiondVax Pharmaceuticals Ltd. 3.14 3.10 to 3.28
Bio-Path Holdings, Inc. 6.43 6.30 to 6.80
BioSig Technologies, Inc. 3.93 3.80 to 3.99
Bio-Techne Corp 441.31 434.55 to 447.49
BioXcel Therapeutics, Inc. 37.32 36.83 to 38.30
Bison Capital Acquisition Corp. 10.85 10.70 to 10.85
Blackbaud, Inc. 75.62 75.41 to 76.61
BlackLine, Inc. 105.03 104.02 to 107.34
BlackRock Capital Investment Corporation 4.15 4.11 to 4.34
Blink Charging Co. 39.70 38.43 to 40.94
Blink Charging Co. 35.47 34.72 to 36.46
Blucora, Inc. 18.35 17.17 to 18.68
Blue Bird Corporation 26.52 26.12 to 26.58
bluebird bio, Inc. 32.83 32.69 to 33.68
Blueknight Energy Partners L.P., L.L.C. 8.16 8.06 to 8.22
Boingo Wireless, Inc. 13.99 13.98 to 14.02
BOK Financial Corporation 25.43 25.33 to 25.45
Bonso Electronics International, Inc. 8.23 7.51 to 9.40
Borqs Technologies, Inc. 0.92 0.92 to 0.99
Boston Omaha Corporation 33.20 32.56 to 33.47
Bottomline Technologies, Inc. 37.26 37.25 to 38.23
Boxlight Corporation 2.89 2.63 to 2.97
Brainstorm Cell Therapeutics Inc. 3.97 3.78 to 3.99
Bridgeline Digital, Inc. 2.61 2.60 to 2.90
Brighthouse Financial, Inc. 27.65 27.32 to 27.66
Broadcom Inc. 470.74 468.55 to 476.57
Broadway Financial Corporation 3.30 3.10 to 3.49
Broadwind Energy, Inc. 5.01 4.50 to 5.18
Brooks Automation, Inc. 99.17 98.34 to 101.65
Bruker Corporation 75.36 73.68 to 75.62
BSQUARE Corporation 2.35 2.32 to 2.44
C&F Financial Corporation 51.82 50.92 to 51.82
C.H. Robinson Worldwide, Inc. 99.18 97.87 to 99.37
Cabot Microelectronics Corporation 155.11 154.44 to 160.53
Cadence Design Systems, Inc. 129.46 129.05 to 131.22
Cadiz, Inc. 13.17 13.14 to 13.29
Caesars Entertainment Corporation 106.50 104.88 to 107.86
Caladrius Biosciences, Inc. 1.61 1.57 to 1.67
Calamos Convertible and High Income Fund 16.06 15.99 to 16.15
Calamos Convertible Opportunities and Income Fund 15.06 15.02 to 15.18
Calamos Global Dynamic Income Fund 10.77 10.77 to 10.99
Calamos Global Total Return Fund 16.29 16.10 to 16.34
Calamos Strategic Total Return Fund 17.79 17.74 to 17.90
CalAmp Corp. 14.07 13.74 to 14.13
Calithera Biosciences, Inc. 2.24 2.24 to 2.34
Cal-Maine Foods, Inc. 36.31 36.18 to 36.57
Calumet Specialty Products Partners, L.P. 7.38 6.32 to 7.44
Calyxt, Inc. 4.27 4.22 to 4.51
Camtek Ltd. 37.18 36.89 to 38.35
Canadian Solar Inc. 38.14 37.93 to 39.93
Capital Product Partners L.P. 13.29 12.86 to 13.41
Capital Southwest Corporation 26.15 25.89 to 26.62
Capitala Finance Corp. 26.08 25.53 to 26.48
Capitala Finance Corp. 25.16 25.16 to 25.16
Capricor Therapeutics, Inc. 4.53 4.41 to 4.58
Cara Therapeutics, Inc. 14.18 14.03 to 14.41
Cardiovascular Systems, Inc. 40.05 39.25 to 40.17
Cardlytics, Inc. 104.71 103.95 to 108.48
Cardtronics plc 39.02 38.85 to 39.02
CareDx, Inc. 87.88 87.24 to 91.22
CareTrust REIT, Inc. 23.62 23.61 to 23.96
Carrols Restaurant Group, Inc. 6.25 6.11 to 6.27
Carver Bancorp, Inc. 13.93 13.51 to 14.98
Casa Systems, Inc. 9.26 9.23 to 9.50
CASI Pharmaceuticals, Inc. 1.65 1.64 to 1.72
Cass Information Systems, Inc 45.96 45.75 to 46.93
Castor Maritime Inc. 3.18 3.13 to 3.38
Catabasis Pharmaceuticals, Inc. 2.04 2.00 to 2.15
Catalyst Biosciences, Inc. 4.28 4.24 to 4.49
Catalyst Pharmaceuticals, Inc. 5.68 5.61 to 5.83
CBAK Energy Technology, Inc. 4.84 4.66 to 4.99
CBM Bancorp, Inc. 14.93 14.80 to 14.97
CDK Global, Inc. 52.20 52.10 to 53.18
CDW Corporation 170.93 168.98 to 172.00
CECO Environmental Corp. 8.29 8.02 to 8.31
Celldex Therapeutics, Inc. 29.20 28.96 to 30.82
Cellect Biotechnology Ltd. 0.23 0.10 to 0.24
Celsion Corporation 1.31 1.30 to 1.43
Cemtrex Inc. 1.53 1.50 to 1.58
Centennial Resource Development, Inc. 6.87 6.39 to 6.92
Central Federal Corporation 19.80 19.80 to 19.80
Central Garden & Pet Company 51.63 50.64 to 51.83
Century Bancorp, Inc. 114.26 114.13 to 114.32
Century Casinos, Inc. 14.51 14.24 to 14.63
Ceragon Networks Ltd. 3.88 3.80 to 3.97
Cerecor Inc. 3.56 3.46 to 3.61
Cerner Corporation 80.24 80.10 to 81.13
Cerus Corporation 5.80 5.72 to 5.90
CEVA, Inc. 45.37 45.01 to 45.98
Charter Communications, Inc. 687.83 686.76 to 695.19
ChaSerg Technology Acquisition Corp. 9.94 9.92 to 9.94
Check Point Software Technologies Ltd. 119.37 118.93 to 121.35
Check-Cap Ltd. 1.62 1.61 to 1.71
Check-Cap Ltd. 0.22 0.22 to 0.23
Checkpoint Therapeutics, Inc. 2.82 2.74 to 2.98
ChemoCentryx, Inc. 12.81 12.41 to 13.32
Chicken Soup for the Soul Entertainment, Inc. 35.90 35.83 to 37.75
Children's Place, Inc. (The) 93.27 91.40 to 97.15
Chimerix, Inc. 8.31 8.09 to 8.51
China Automotive Systems, Inc. 4.62 4.58 to 4.80
China Customer Relations Centers, Inc. 6.29 6.21 to 6.29
China Finance Online Co. Limited 9.81 9.62 to 11.00
China HGS Real Estate, Inc. 2.20 2.14 to 2.37
China Jo-Jo Drugstores, Inc. 0.99 0.97 to 1.01
China Natural Resources, Inc. 1.55 1.52 to 1.60
China SXT Pharmaceuticals, Inc. 1.41 1.41 to 1.58
ChinaNet Online Holdings, Inc. 1.97 1.95 to 2.16
ChipMOS TECHNOLOGIES INC. 34.65 34.60 to 34.90
ChromaDex Corporation 9.94 9.81 to 10.47
CHS Inc 29.02 28.86 to 29.49
CHS Inc 28.12 28.01 to 28.29
CHS Inc 28.24 28.13 to 28.45
CHS Inc 30.15 30.00 to 30.54
Churchill Downs, Incorporated 198.27 197.38 to 200.69
Cidara Therapeutics, Inc. 2.10 2.04 to 2.14
CIM Commercial Trust Corporation 26.90 26.90 to 26.90
Cimpress N.V 105.12 103.00 to 105.37
Cinedigm Corp 1.47 1.45 to 1.59
Cintas Corporation 357.80 354.03 to 358.84
Cirrus Logic, Inc. 79.33 79.26 to 80.41
Cisco Systems, Inc. 53.79 53.73 to 54.32
Citius Pharmaceuticals, Inc. 3.23 2.79 to 3.29
Citius Pharmaceuticals, Inc. 1.60 1.51 to 1.83
Citizens & Northern Corp 24.92 24.84 to 25.20
Citrix Systems, Inc. 119.88 119.71 to 121.20
Clarus Corporation 24.27 24.15 to 24.90
Clean Energy Fuels Corp. 11.11 10.83 to 12.08
ClearBridge All Cap Growth ETF 48.58 48.55 to 48.97
ClearBridge Dividend Strategy ESG ETF 40.10 39.98 to 40.22
ClearBridge Large Cap Growth ESG ETF 54.35 54.35 to 54.59
ClearOne, Inc. 2.49 2.45 to 2.65
Clearside Biomedical, Inc. 4.16 3.62 to 4.80
ClearSign Combustion Corporation 5.10 4.90 to 5.21
Clovis Oncology, Inc. 5.77 5.71 to 6.14
CLPS Incorporation 4.26 4.24 to 4.55
Coca-Cola Consolidated, Inc. 411.20 409.10 to 417.70
Cocrystal Pharma, Inc. 1.29 1.25 to 1.36
Coda Octopus Group, Inc. 9.49 9.27 to 10.17
Codexis, Inc. 20.85 20.68 to 21.63
Co-Diagnostics, Inc. 8.65 8.42 to 8.98
Codorus Valley Bancorp, Inc 19.73 19.37 to 19.80
Cogent Communications Holdings, Inc. 78.00 77.73 to 78.52
Cognex Corporation 79.70 79.47 to 80.24
Coherent, Inc. 266.29 266.29 to 270.11
Coherus BioSciences, Inc. 14.11 13.98 to 14.27
Colliers International Group Inc. 114.28 114.02 to 115.56
CollPlant Holdings, Ltd. 18.99 17.90 to 18.99
Comcast Corporation 57.32 57.22 to 57.77
CommScope Holding Company, Inc. 21.51 21.17 to 21.65
Communications Systems, Inc. 7.14 7.08 to 7.24
Community Bankers Trust Corporation. 11.89 11.62 to 12.01
Community West Bancshares 13.01 13.01 to 13.13
Commvault Systems, Inc. 79.25 78.95 to 81.21
Compugen Ltd. 8.15 7.88 to 8.48
Computer Programs and Systems, Inc. 34.10 33.18 to 34.11
comScore, Inc. 4.36 4.32 to 4.52
Concert Pharmaceuticals, Inc. 4.47 4.25 to 4.48
Concrete Pumping Holdings, Inc. 8.45 8.28 to 8.63
ConforMIS, Inc. 1.17 1.08 to 1.20
Conifer Holdings, Inc. 2.90 2.83 to 3.01
CONMED Corporation 136.78 136.08 to 138.10
Conn's, Inc. 27.70 27.31 to 29.17
Consolidated Water Co. Ltd. 12.83 12.66 to 13.04
Constellation Pharmaceuticals, Inc. 33.73 33.68 to 33.76
Construction Partners, Inc. 33.87 33.41 to 33.94
ContraFect Corporation 4.10 4.03 to 4.20
Copart, Inc. 125.57 124.75 to 126.00
Corbus Pharmaceuticals Holdings, Inc. 2.06 2.04 to 2.15
Corcept Therapeutics Incorporated 21.93 21.33 to 21.93
Core-Mark Holding Company, Inc. 45.75 45.70 to 46.65
Cornerstone OnDemand, Inc. 50.45 50.21 to 51.10
CorVel Corp. 123.17 120.12 to 123.44
Corvus Pharmaceuticals, Inc. 2.74 2.74 to 2.87
CoStar Group, Inc. 868.44 865.44 to 893.29
Costco Wholesale Corporation 383.91 381.56 to 384.50
Coupa Software Incorporated 230.88 230.07 to 238.35
Covetrus, Inc. 27.60 27.41 to 27.99
CPS Technologies Corp. 7.97 7.77 to 8.44
CRA International,Inc. 84.35 83.02 to 85.17
Creative Realities, Inc. 2.16 2.12 to 2.27
Creative Realities, Inc. 0.27 0.27 to 0.27
Credit Acceptance Corporation 427.36 417.27 to 430.81
Credit Suisse AG 6.48 6.43 to 6.50
Credit Suisse AG 5.26 5.22 to 5.27
Cree, Inc. 96.14 95.91 to 99.80
Cresud S.A.C.I.F. y A. 6.94 6.78 to 7.23
Crinetics Pharmaceuticals, Inc. 18.23 18.03 to 18.85
CRISPR Therapeutics AG 123.62 122.19 to 128.27
Criteo S.A. 39.39 38.41 to 39.47
Crocs, Inc. 110.57 109.95 to 112.99
Cronos Group Inc. 8.72 8.69 to 9.13
Cross Country Healthcare, Inc. 18.13 17.02 to 18.21
CryoPort, Inc. 60.45 60.26 to 62.25
CSG Systems International, Inc. 45.37 45.14 to 45.58
CSI Compressco LP 1.94 1.91 to 1.98
CSP Inc. 11.14 10.91 to 11.33
CTI BioPharma Corp. 2.45 2.41 to 2.50
CTI Industries Corporation 1.90 1.87 to 1.97
Cumberland Pharmaceuticals Inc. 3.10 3.01 to 3.10
Cumulus Media Inc. 11.04 10.66 to 11.47
Cutera, Inc. 45.48 44.48 to 45.64
CVD Equipment Corporation 4.29 4.21 to 4.40
CyberArk Software Ltd. 138.01 136.99 to 139.00
CyberOptics Corporation 35.00 34.11 to 35.18
Cyclacel Pharmaceuticals, Inc. 9.38 9.38 to 9.38
CymaBay Therapeutics Inc. 4.89 4.71 to 4.95
CYREN Ltd. 0.70 0.70 to 0.74
CyrusOne Inc 78.02 77.98 to 79.18
Cytosorbents Corporation 8.24 8.15 to 8.30
Daily Journal Corp. (S.C.) 344.40 340.00 to 348.99
Daktronics, Inc. 6.96 6.81 to 6.96
Dare Bioscience, Inc. 1.34 1.32 to 1.41
DarioHealth Corp. 21.15 20.26 to 22.70
DASAN Zhone Solutions, Inc. 22.21 21.79 to 22.67
Daseke, Inc. 7.38 7.27 to 7.50
Daseke, Inc. 0.14 0.13 to 0.15
Data I/O Corporation 6.86 6.55 to 6.86
Datasea Inc. 2.55 2.53 to 2.69
DAVIDsTEA Inc. 5.31 5.17 to 5.45
Dawson Geophysical Company 2.73 2.72 to 2.78
DBV Technologies S.A. 6.32 6.27 to 6.44
DD3 Acquisition Corp. 9.98 9.91 to 9.98
DD3 Acquisition Corp. 10.50 10.49 to 10.50
DD3 Acquisition Corp. 1.34 1.18 to 1.34
Deciphera Pharmaceuticals, Inc. 35.88 35.01 to 36.15
Del Taco Restaurants, Inc. 10.83 10.73 to 11.77
Denali Therapeutics Inc. 73.58 71.46 to 74.85
Deswell Industries, Inc. 4.66 4.65 to 4.77
DexCom, Inc. 405.10 404.00 to 415.61
DiaMedica Therapeutics Inc. 8.63 8.51 to 9.28
Diamond Hill Investment Group, Inc. 177.99 177.00 to 178.00
Diamondback Energy, Inc. 90.85 87.04 to 91.14
Dicerna Pharmaceuticals, Inc. 35.74 35.56 to 38.22
Diffusion Pharmaceuticals Inc. 0.74 0.73 to 0.77
Digi International Inc. 19.91 19.75 to 20.00
Digital Ally, Inc. 1.78 1.75 to 1.96
Digital Turbine, Inc. 69.95 69.13 to 73.03
Diodes Incorporated 77.11 76.79 to 78.10
DLH Holdings Corp. 12.59 12.40 to 12.73
DMC Global Inc. 60.98 60.45 to 62.46
DocuSign, Inc. 250.48 247.87 to 254.50
Dogness (International) Corporation 1.94 1.87 to 2.11
Dolphin Entertainment, Inc. 8.64 8.63 to 9.62
Domo, Inc. 73.11 70.56 to 73.94
Donegal Group, Inc. 15.44 15.23 to 15.49
Donegal Group, Inc. 14.10 14.10 to 14.70
Dorchester Minerals, L.P. 17.72 16.69 to 17.74
Dorman Products, Inc. 103.01 101.65 to 103.07
Dragon Victory International Limited 1.58 1.52 to 1.89
Dropbox, Inc. 29.23 28.96 to 29.57
DSP Group, Inc. 16.19 16.09 to 16.28
Duluth Holdings Inc. 17.54 17.41 to 18.41
DXP Enterprises, Inc. 32.49 30.55 to 32.57
Dynatronics Corporation 1.24 1.23 to 1.28
Dynavax Technologies Corporation 8.89 8.40 to 9.05
Eagle Bancorp, Inc. 57.52 56.57 to 58.15
Eagle Bulk Shipping Inc. 50.85 48.76 to 51.60
Eagle Pharmaceuticals, Inc. 41.49 40.76 to 41.68
Eastern Company (The) 33.39 32.80 to 33.39
Eastside Distilling, Inc. 2.91 2.90 to 3.07
Eaton Vance NextShares Trust II 99.96 99.96 to 99.96
eBay Inc. 65.96 65.47 to 66.35
Ebix, Inc. 34.86 34.48 to 35.80
EDAP TMS S.A. 6.75 6.63 to 6.80
Editas Medicine, Inc. 35.10 34.90 to 38.35
EdtechX Holdings Acquisition Corp. 10.20 10.10 to 10.20
EdtechX Holdings Acquisition Corp. 0.59 0.53 to 0.59
eGain Corporation 10.64 10.57 to 10.95
Eiger BioPharmaceuticals, Inc. 8.11 8.01 to 8.21
Ekso Bionics Holdings, Inc. 5.46 5.38 to 5.76
Elbit Systems Ltd. 133.97 130.82 to 134.72
Electrameccanica Vehicles Corp. Ltd. 4.10 4.10 to 4.35
Electrameccanica Vehicles Corp. Ltd. 2.14 2.10 to 2.24
electroCore, Inc. 1.72 1.65 to 1.75
Electronic Arts Inc. 144.80 144.31 to 148.93
Electro-Sensors, Inc. 4.86 4.71 to 4.94
Elmira Savings Bank NY (The) 14.49 14.36 to 14.50
Eloxx Pharmaceuticals, Inc. 2.13 2.07 to 2.53
Eltek Ltd. 6.01 5.96 to 6.22
EMCORE Corporation 10.23 9.89 to 10.58
Encore Capital Group Inc 48.88 48.48 to 49.34
Encore Wire Corporation 82.83 81.74 to 82.83
ENDRA Life Sciences Inc. 2.14 2.08 to 2.25
ENDRA Life Sciences Inc. 0.61 0.50 to 0.62
Energous Corporation 2.90 2.81 to 2.98
Energy Recovery, Inc. 21.32 20.71 to 21.34
ENGlobal Corporation 2.77 2.53 to 2.84
Enochian Biosciences, Inc. 5.94 5.70 to 7.32
Enphase Energy, Inc. 144.92 143.42 to 147.71
Enstar Group Limited 27.73 27.54 to 27.73
Enstar Group Limited 29.39 29.15 to 29.42
Entasis Therapeutics Holdings Inc. 2.75 2.65 to 3.01
Entegris, Inc. 119.67 118.00 to 119.97
Entera Bio Ltd. 3.73 3.67 to 3.80
Entera Bio Ltd. 0.48 0.42 to 0.48
Epizyme, Inc. 8.78 8.69 to 8.95
Epsilon Energy Ltd. 4.38 4.31 to 4.45
Equinix, Inc. 809.00 807.03 to 826.28
Esperion Therapeutics, Inc. 24.80 24.00 to 25.54
ESSA Bancorp, Inc. 16.36 15.93 to 16.39
Establishment Labs Holdings Inc. 79.27 78.06 to 80.00
Etsy, Inc. 166.06 163.82 to 172.00
EuroDry Ltd. 28.90 28.00 to 29.14
Euroseas Ltd. 24.65 23.64 to 24.85
Evelo Biosciences, Inc. 16.35 15.66 to 16.46
Everbridge, Inc. 123.37 123.03 to 127.28
Ever-Glory International Group, Inc. 2.66 2.49 to 2.68
EverQuote, Inc. 33.28 33.00 to 34.29
Everspin Technologies, Inc. 6.58 6.33 to 6.58
EVO Payments, Inc. 29.51 29.13 to 29.68
Evofem Biosciences, Inc. 1.21 1.19 to 1.36
Evogene Ltd. 3.63 3.53 to 3.73
Evoke Pharma, Inc. 1.35 1.33 to 1.48
Evolus, Inc. 11.86 11.69 to 12.40
Evolving Systems, Inc. 2.30 2.20 to 2.35
Exact Sciences Corporation 122.57 120.25 to 125.70
EXFO Inc 5.93 5.91 to 5.94
ExlService Holdings, Inc. 106.15 105.54 to 108.04
eXp World Holdings, Inc. 35.04 34.29 to 36.75
Expeditors International of Washington, Inc. 125.49 123.96 to 125.73
Extended Stay America, Inc. 20.46 20.44 to 20.47
Extraction Oil & Gas, Inc. 57.95 55.67 to 58.27
Extreme Networks, Inc. 11.46 11.29 to 11.60
Eyegate Pharmaceuticals, Inc. 4.35 4.26 to 4.74
Eyenovia, Inc. 5.33 5.20 to 5.50
EyePoint Pharmaceuticals, Inc. 9.51 9.29 to 9.71
F5 Networks, Inc. 189.39 188.66 to 192.41
Facebook, Inc. 336.75 335.03 to 339.92
Falcon Minerals Corporation 5.23 5.15 to 5.31
Fanhua Inc. 15.25 14.83 to 15.38
Farmers & Merchants Bancorp, Inc. 22.38 22.30 to 22.49
FARO Technologies, Inc. 76.36 76.00 to 77.47
FAT Brands Inc. 12.20 12.07 to 12.91
Fate Therapeutics, Inc. 86.79 85.26 to 90.62
Ferroglobe PLC 5.53 5.19 to 5.57
FibroGen, Inc 25.38 24.64 to 25.82
Fidelity Nasdaq Composite Index Tracking Stock 54.75 54.62 to 55.16
Fidus Investment Corporation 25.52 25.38 to 25.53
Fifth Third Bancorp 28.71 28.47 to 28.72
FireEye, Inc. 21.18 21.09 to 21.66
First Bancorp, Inc (ME) 31.81 31.03 to 32.21
First Bank 14.05 13.66 to 14.20
First Capital, Inc. 46.07 45.42 to 46.07
First Community Corporation 20.10 19.52 to 20.25
First Financial Bankshares, Inc. 51.23 50.44 to 51.76
First Hawaiian, Inc. 29.03 28.41 to 29.14
First Internet Bancorp 25.99 25.99 to 25.99
First Northwest Bancorp 17.81 17.66 to 17.81
First Savings Financial Group, Inc. 74.04 74.00 to 74.60
First Solar, Inc. 76.17 75.51 to 78.87
First Trust Alternative Absolute Return Strategy ETF 30.78 30.50 to 30.97
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 36.83 36.83 to 37.21
First Trust BICK Index Fund 40.46 40.33 to 40.55
First Trust Brazil AlphaDEX Fund 14.98 14.90 to 14.98
First Trust BuyWrite Income ETF 22.23 22.12 to 22.28
First Trust California Municipal High income ETF 55.29 55.10 to 55.29
First Trust Capital Strength ETF 75.30 75.07 to 75.44
First Trust CEF Income Opportunity ETF 25.51 25.48 to 25.57
First Trust China AlphaDEX Fund 31.64 31.64 to 31.67
First Trust Cloud Computing ETF 102.75 102.49 to 103.64
First Trust Developed International Equity Select ETF 57.36 57.31 to 57.38
First Trust Developed Markets Ex-US AlphaDEX Fund 65.33 65.07 to 65.33
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 48.36 48.36 to 48.46
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.83 35.74 to 35.99
First Trust Dorsey Wright Focus 5 ETF 46.68 46.52 to 46.89
First Trust Dorsey Wright International Focus 5 ETF 25.00 24.98 to 25.15
First Trust Dorsey Wright Momentum & Low Volatility ETF 26.88 26.80 to 26.92
First Trust Dorsey Wright People's Portfolio ETF 31.72 31.66 to 31.73
First Trust DorseyWright DALI 1 ETF 24.96 24.85 to 24.98
First Trust Dow Jones International Internet ETF 44.95 44.90 to 45.75
First Trust Emerging Markets AlphaDEX Fund 28.48 28.44 to 28.59
First Trust Emerging Markets Equity Select ETF 51.46 51.40 to 51.46
First Trust Emerging Markets Small Cap AlphaDEX Fund 47.15 46.94 to 47.20
First Trust Europe AlphaDEX Fund 45.10 45.03 to 45.14
First Trust Eurozone AlphaDEX ETF 49.10 49.10 to 49.24
First Trust Germany AlphaDEX Fund 59.70 59.61 to 59.86
First Trust Global Tactical Commodity Strategy Fund 23.37 23.30 to 23.65
First Trust Hedged BuyWrite Income ETF 21.84 21.77 to 21.86
First Trust High Yield Long/Short ETF 48.70 48.67 to 48.74
First Trust India Nifty 50 Equal Weight ETF 45.75 45.75 to 46.30
First Trust Indxx Global Natural Resources Income ETF 15.11 15.05 to 15.17
First Trust Indxx Innovative Transaction & Process ETF 42.82 42.82 to 43.10
First Trust International Equity Opportunities ETF 67.79 67.68 to 68.26
First Trust IPOX Europe Equity Opportunities ETF 30.43 30.42 to 30.43
First Trust Japan AlphaDEX Fund 52.71 52.53 to 52.71
First Trust Large Cap Core AlphaDEX Fund 85.63 85.34 to 85.80
First Trust Large Cap Growth AlphaDEX Fund 105.26 105.11 to 105.97
First Trust Large Cap US Equity Select ETF 32.17 32.17 to 32.22
First Trust Latin America AlphaDEX Fund 20.82 20.78 to 20.89
First Trust Low Duration Strategic Focus ETF 20.34 20.29 to 20.34
First Trust Managed Municipal ETF 57.54 57.51 to 57.57
First Trust Mid Cap Core AlphaDEX Fund 100.43 99.92 to 100.74
First Trust Mid Cap Growth AlphaDEX Fund 72.97 72.72 to 73.41
First Trust Mid Cap US Equity Select ETF 29.50 29.44 to 29.60
First Trust Multi Cap Growth AlphaDEX Fund 115.70 115.40 to 115.81
First Trust Multi-Asset Diversified Income Index Fund 17.29 17.26 to 17.44
First Trust Municipal CEF Income Opportunity ETF 21.15 21.14 to 21.17
First Trust Municipal High Income ETF 56.37 56.33 to 56.39
First Trust Nasdaq Artificial Intelligence and Robotics ETF 54.11 54.04 to 54.52
First Trust NASDAQ Clean Edge Green Energy Index Fund 63.09 62.97 to 64.90
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 92.06 91.78 to 92.14
First Trust NASDAQ Cybersecurity ETF 45.99 45.87 to 46.34
First Trust NASDAQ Global Auto Index Fund 61.64 61.61 to 62.39
First Trust Nasdaq Oil & Gas ETF 18.68 18.39 to 18.77
First Trust Nasdaq Pharmaceuticals ETF 26.07 26.01 to 26.16
First Trust Nasdaq Semiconductor ETF 65.89 65.89 to 66.47
First Trust NASDAQ Technology Dividend Index Fund 57.45 57.36 to 57.76
First Trust Nasdaq Transportation ETF 34.49 34.19 to 34.55
First Trust NASDAQ-100 Equal Weighted Index Fund 108.67 108.50 to 109.59
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 84.59 84.58 to 85.04
First Trust NASDAQ-100- Technology Index Fund 151.23 151.08 to 152.76
First Trust RiverFront Dynamic Asia Pacific ETF 59.34 59.24 to 59.34
First Trust RiverFront Dynamic Developed International ETF 72.33 72.21 to 72.43
First Trust RiverFront Dynamic Emerging Markets ETF 75.19 75.13 to 75.67
First Trust RiverFront Dynamic Europe ETF 77.15 76.93 to 77.26
First Trust S&P International Dividend Aristocrats ETF 19.03 18.95 to 19.03
First Trust Senior Loan Fund ETF 48.13 48.12 to 48.19
First Trust Small Cap Core AlphaDEX Fund 95.01 94.06 to 95.21
First Trust Small Cap Growth AlphaDEX Fund 72.71 72.13 to 72.71
First Trust Small Cap US Equity Select ETF 30.09 30.03 to 30.14
First Trust SSI Strategic Convertible Securities ETF 50.62 50.35 to 51.21
First Trust Strategic Income ETF 51.16 50.89 to 51.45
First Trust Switzerland AlphaDEX Fund 69.31 68.95 to 69.47
First Trust TCW Opportunistic Fixed Income ETF 53.56 53.50 to 53.56
First Trust Total US Market AlphaDEX ETF 48.28 48.28 to 48.44
First United Corporation 19.03 18.73 to 19.22
First US Bancshares, Inc. 12.09 11.77 to 12.09
FirstCash, Inc. 84.62 83.72 to 84.80
FirstService Corporation 171.36 170.95 to 172.79
Five Below, Inc. 186.83 184.35 to 189.19
Five9, Inc. 165.74 165.10 to 169.50
Flexion Therapeutics, Inc. 9.47 8.86 to 9.51
FlexShares Credit-Scored US Corporate Bond Index Fund 54.13 54.10 to 54.13
FlexShares Real Assets Allocation Index Fund 34.35 34.28 to 34.40
FlexShopper, Inc. 2.80 2.79 to 2.86
Flexsteel Industries, Inc. 47.66 45.98 to 47.78
Fluent, Inc. 2.93 2.90 to 3.09
Fluidigm Corporation 6.12 6.02 to 6.19
FNCB Bancorp Inc. 7.50 7.30 to 7.98
Focus Financial Partners Inc. 54.04 53.83 to 54.41
Foresight Autonomous Holdings Ltd. 4.63 4.54 to 4.84
FormFactor, Inc. 34.57 33.94 to 35.25
Forterra, Inc. 23.44 23.40 to 23.44
Fortinet, Inc. 230.06 229.00 to 231.71
Forward Industries, Inc. 2.73 2.72 to 2.84
Fossil Group, Inc. 14.02 13.60 to 14.74
FRP Holdings, Inc. 59.30 58.30 to 59.55
FSB Bancorp, Inc. 27.58 26.71 to 27.60
Fuel Tech, Inc. 2.35 2.28 to 2.52
Future FinTech Group Inc. 3.67 3.38 to 3.71
Fuwei Films (Holdings) Co., Ltd. 8.38 8.34 to 9.39
G1 Therapeutics, Inc. 21.85 21.80 to 22.87
Galapagos NV 77.59 77.26 to 78.76
Galmed Pharmaceuticals Ltd. 3.18 3.16 to 3.31
Gamida Cell Ltd. 6.43 6.30 to 6.50
Gaming and Leisure Properties, Inc. 47.32 47.21 to 47.70
Garmin Ltd. 143.39 142.27 to 143.70
GDS Holdings Limited 75.21 74.94 to 79.55
Gencor Industries Inc. 12.55 12.54 to 12.63
General Finance Corporation 19.01 19.00 to 19.01
Genetic Technologies Ltd 4.05 4.02 to 4.34
Genius Brands International, Inc. 1.98 1.97 to 2.11
Genocea Biosciences, Inc. 2.49 2.44 to 2.64
Geospace Technologies Corporation 8.78 8.53 to 8.90
Gevo, Inc. 7.90 7.81 to 8.39
GigaMedia Limited 2.96 2.95 to 3.00
G-III Apparel Group, LTD. 32.86 32.21 to 33.37
Gilat Satellite Networks Ltd. 10.28 10.27 to 11.05
Gilead Sciences, Inc. 68.09 67.74 to 68.50
Gladstone Capital Corporation 11.64 11.51 to 11.83
Gladstone Commercial Corporation 23.06 23.05 to 23.35
Gladstone Investment Corporation 14.36 14.22 to 14.64
Gladstone Investment Corporation 25.70 25.60 to 25.75
Gladstone Land Corporation 24.98 24.56 to 25.15
Global Blood Therapeutics, Inc. 39.55 39.20 to 40.30
Global Indemnity Limited 26.56 26.28 to 26.56
Global Self Storage, Inc. 6.36 6.35 to 6.54
Global Water Resources, Inc. 17.36 16.98 to 17.36
Global X Autonomous & Electric Vehicles ETF 28.20 28.05 to 28.32
Global X Conscious Companies ETF 31.12 31.12 to 31.29
Global X DAX Germany ETF 35.13 35.02 to 35.21
Global X E-commerce ETF 33.62 33.56 to 34.10
Global X FinTech ETF 46.42 46.28 to 46.73
Global X Future Analytics Tech ETF 29.69 29.66 to 29.94
Global X Health & Wellness Thematic ETF 29.19 29.10 to 29.29
Global X Internet of Things ETF 35.56 35.48 to 35.74
Global X Millennials Thematic ETF 41.59 41.51 to 42.01
Global X MSCI SuperDividend EAFE ETF 16.73 16.71 to 16.75
Global X NASDAQ-100 Covered Call ETF 22.46 22.44 to 22.49
Global X Robotics & Artificial Intelligence ETF 35.15 35.02 to 35.24
Global X S&P 500 Catholic Values ETF 52.94 52.78 to 53.09
Global X Social Media ETF 68.32 68.30 to 69.18
Global X SuperDividend Alternatives ETF 13.83 13.79 to 13.90
Global X SuperDividend REIT ETF 10.12 10.10 to 10.23
Globus Maritime Limited 4.84 4.67 to 5.20
GlycoMimetics, Inc. 2.58 2.55 to 2.76
Golar LNG Limited 13.51 13.07 to 13.54
Golden Entertainment, Inc. 44.67 44.64 to 45.86
Golden Ocean Group Limited 11.02 10.76 to 11.08
Goosehead Insurance, Inc. 112.61 100.26 to 112.93
GoPro, Inc. 12.30 12.11 to 12.48
Grand Canyon Education, Inc. 90.50 90.21 to 93.88
GRAVITY Co., Ltd. 140.00 137.87 to 144.25
Great Elm Capital Corp. 3.64 3.59 to 3.65
Green Plains Partners LP 12.18 11.74 to 12.70
Green Plains, Inc. 33.14 32.79 to 34.29
Greenlight Reinsurance, Ltd. 9.47 9.23 to 9.53
Greenpro Capital Corp. 1.45 1.44 to 1.53
Grifols, S.A. 18.26 18.25 to 18.45
Grindrod Shipping Holdings Ltd. 10.95 10.45 to 11.20
Gritstone Oncology, Inc. 9.74 9.48 to 10.34
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 53.20 51.89 to 53.56
Grupo Financiero Galicia S.A. 10.07 9.75 to 10.11
GSE Systems, Inc. 1.75 1.75 to 1.87
GTY Technology Holdings, Inc. 6.99 6.56 to 7.04
Guaranty Federal Bancshares, Inc. 24.25 24.25 to 24.27
Guardant Health, Inc. 117.69 117.66 to 123.90
Gulf Resources, Inc. 7.02 6.94 to 7.30
Gulfport Energy Corporation 66.70 65.80 to 67.00
Gyrodyne , LLC 13.54 13.15 to 14.00
Hallador Energy Company 2.70 2.63 to 2.86
Hallmark Financial Services, Inc. 4.51 4.42 to 4.65
Halozyme Therapeutics, Inc. 42.95 42.08 to 43.47
Hamilton Lane Incorporated 90.16 89.36 to 91.27
Hancock Jaffe Laboratories, Inc. 6.33 6.22 to 6.42
Hancock Jaffe Laboratories, Inc. 0.22 0.20 to 0.27
HarborOne Bancorp, Inc. 15.03 14.82 to 15.12
Harmonic Inc. 8.14 7.96 to 8.25
Harvard Bioscience, Inc. 7.55 7.15 to 7.61
Harvest Capital Credit Corporation 9.66 9.35 to 9.66
Hasbro, Inc. 95.12 94.43 to 95.44
Hawaiian Holdings, Inc. 27.39 26.80 to 27.58
Haymaker Acquisition Corp. 9.80 9.75 to 9.80
Haymaker Acquisition Corp. 9.99 9.94 to 10.02
Haymaker Acquisition Corp. 0.89 0.88 to 0.89
Haynes International, Inc. 36.72 36.44 to 37.21
Healthcare Services Group, Inc. 31.70 31.23 to 31.84
HealthStream, Inc. 26.79 26.31 to 26.91
Heat Biologics, Inc. 7.02 6.95 to 7.35
Heidrick & Struggles International, Inc. 45.91 45.62 to 46.36
Helen of Troy Limited 224.48 221.40 to 226.48
Helius Medical Technologies, Inc. 14.52 14.52 to 15.79
Hennessy Advisors, Inc. 9.37 9.31 to 9.37
Henry Schein, Inc. 78.40 77.20 to 78.57
Herman Miller, Inc. 48.53 47.73 to 48.61
Heron Therapeutics, Inc. 15.47 15.43 to 15.85
Heska Corporation 221.85 216.57 to 221.86
Hexindai Inc. 1.62 1.61 to 1.78
Highland/iBoxx Senior Loan ETF 16.14 16.13 to 16.18
Highway Holdings Limited 3.65 3.65 to 4.14
Himax Technologies, Inc. 14.27 14.01 to 15.52
Hingham Institution for Savings 295.84 295.84 to 295.84
HMN Financial, Inc. 21.17 20.97 to 21.17
Hollysys Automation Technologies, Ltd. 14.90 14.15 to 15.18
Hologic, Inc. 62.46 61.82 to 63.99
HomeTrust Bancshares, Inc. 29.08 27.96 to 29.08
Homology Medicines, Inc. 7.35 7.28 to 7.46
Hooker Furniture Corporation 39.01 38.41 to 39.25
Horizon Pharma plc 91.30 90.91 to 92.98
Horizon Technology Finance Corporation 17.81 17.60 to 17.95
Hostess Brands, Inc. 16.56 16.36 to 16.62
Hostess Brands, Inc. 2.53 2.45 to 2.55
Hoth Therapeutics, Inc. 1.57 1.53 to 1.63
Houghton Mifflin Harcourt Company 10.54 10.25 to 10.59
Houston Wire & Cable Company 5.30 5.29 to 5.30
Hovnanian Enterprises Inc 19.65 17.19 to 19.65
HTG Molecular Diagnostics, Inc. 4.93 4.85 to 5.30
Hudson Technologies, Inc. 2.68 2.66 to 2.77
Hurco Companies, Inc. 36.77 36.25 to 37.07
Hutchison China MediTech Limited 29.73 29.35 to 30.54
HV Bancorp, Inc. 20.95 20.50 to 21.00
HyreCar Inc. 20.58 19.53 to 20.87
i3 Verticals, Inc. 31.74 31.58 to 32.67
icad inc. 18.89 18.27 to 18.90
ICC Holdings, Inc. 15.50 15.50 to 15.50
ICF International, Inc. 95.02 93.06 to 95.87
Ichor Holdings 54.65 54.39 to 56.06
Iconix Brand Group, Inc. 3.12 3.11 to 3.13
ICU Medical, Inc. 204.54 202.60 to 205.72
Ideal Power Inc. 11.70 11.56 to 13.25
Ideanomics, Inc. 2.89 2.88 to 3.06
Identiv, Inc. 17.33 16.56 to 17.92
Idera Pharmaceuticals, Inc. 1.23 1.21 to 1.28
IDEXX Laboratories, Inc. 592.26 587.42 to 594.43
IF Bancorp, Inc. 22.56 22.56 to 22.59
iFresh Inc. 1.40 1.36 to 1.45
IHS Markit Ltd. 109.53 109.42 to 110.53
II-VI Incorporated 70.96 70.68 to 73.64
Ikonics Corporation 10.33 10.00 to 10.84
Illumina, Inc. 451.81 448.03 to 453.96
IMAC Holdings, Inc. 2.02 1.94 to 2.08
IMAC Holdings, Inc. 0.51 0.51 to 0.57
Immersion Corporation 9.06 9.02 to 9.24
ImmuCell Corporation 9.84 9.84 to 10.48
ImmunoGen, Inc. 6.55 6.44 to 6.70
Immuron Limited 4.85 4.68 to 4.93
Immuron Limited 1.18 1.18 to 1.18
Immutep Limited 4.60 4.47 to 4.91
Impinj, Inc. 50.14 49.32 to 51.99
Industrial Logistics Properties Trust 26.30 26.14 to 26.59
Infinera Corporation 10.23 10.14 to 10.45
Infinity Pharmaceuticals, Inc. 3.24 3.16 to 3.38
InflaRx N.V. 3.13 3.07 to 3.24
Information Services Group, Inc. 5.74 5.66 to 5.75
INmune Bio Inc. 18.01 17.57 to 18.78
Innodata Inc. 7.34 7.32 to 7.65
Innovative Solutions and Support, Inc. 5.99 5.99 to 6.15
Inogen, Inc 65.64 63.06 to 65.65
Inovalon Holdings, Inc. 32.80 32.73 to 33.20
Inovio Pharmaceuticals, Inc. 8.63 8.56 to 8.97
Inpixon 1.17 1.16 to 1.25
Inseego Corp. 9.92 9.88 to 10.37
Insight Enterprises, Inc. 106.60 105.66 to 107.27
Insignia Systems, Inc. 7.73 7.65 to 7.99
Insmed, Inc. 29.31 28.88 to 29.89
Inspired Entertainment, Inc. 11.36 11.26 to 11.76
Insulet Corporation 277.75 277.55 to 286.25
Intec Pharma Ltd. 3.90 3.78 to 4.28
Integra LifeSciences Holdings Corporation 69.45 69.26 to 70.07
Integrated Media Technology Limited 4.55 4.55 to 4.81
Intel Corporation 57.99 57.80 to 58.42
Intellia Therapeutics, Inc. 88.65 82.74 to 89.71
Intercept Pharmaceuticals, Inc. 20.67 20.57 to 21.43
InterDigital, Inc. 80.03 79.50 to 80.86
Interstate Power and Light Company 26.19 26.19 to 26.33
Intevac, Inc. 6.85 6.69 to 7.16
Intra-Cellular Therapies Inc. 43.31 42.37 to 43.82
Intuit Inc. 470.71 468.85 to 478.19
Intuitive Surgical, Inc. 872.36 869.66 to 875.34
Invesco 1-30 Laddered Treasury ETF 35.99 35.89 to 36.00
Invesco BLDRS Emerging Markets 50 ADR Index Fund 56.86 56.81 to 57.39
Invesco BuyBack Achievers ETF 91.62 91.25 to 91.97
Invesco Dividend Achievers ETF 36.50 36.40 to 36.55
Invesco DWA Consumer Cyclicals Momentum ETF 88.68 87.91 to 89.60
Invesco DWA Developed Markets Momentum ETF 38.14 38.04 to 38.27
Invesco DWA Emerging Markets Momentum ETF 26.44 26.38 to 26.64
Invesco DWA Energy Momentum ETF 30.97 30.32 to 31.08
Invesco DWA Healthcare Momentum ETF 163.39 162.68 to 166.47
Invesco DWA Industrials Momentum ETF 100.77 99.90 to 101.07
Invesco DWA Momentum ETF 86.79 86.49 to 87.28
Invesco DWA SmallCap Momentum ETF 87.78 86.76 to 88.48
Invesco DWA Tactical Multi-Asset Income ETF 9.80 9.78 to 9.82
Invesco DWA Technology Momentum ETF 143.79 143.77 to 145.84
Invesco DWA Utilities Momentum ETF 34.83 34.69 to 34.84
Invesco FTSE International Low Beta Equal Weight ETF 31.26 31.17 to 31.26
Invesco FTSE RAFI US 1500 Small-Mid ETF 189.11 187.83 to 189.45
Invesco Global Water ETF 40.13 39.92 to 40.13
Invesco International BuyBack Achievers ETF 46.65 46.61 to 46.70
Invesco International Dividend Achievers ETF 18.46 18.43 to 18.50
Invesco KBW High Dividend Yield Financial ETF 21.27 21.16 to 21.47
Invesco KBW Premium Yield Equity REIT ETF 23.87 23.83 to 24.11
Invesco Nasdaq Internet ETF 243.78 243.67 to 246.41
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 19.84 19.76 to 19.88
Invesco QQQ Trust, Series 1 342.26 341.52 to 344.47
Invesco Russell 1000 Low Beta Equal Weight ETF 39.40 39.39 to 39.40
Invesco S&P SmallCap Energy ETF 8.23 8.00 to 8.25
Invesco S&P SmallCap Financials ETF 60.37 59.50 to 60.39
Invesco S&P SmallCap Health Care ETF 191.56 190.53 to 191.86
Invesco S&P SmallCap Information Technology ETF 139.65 139.54 to 140.69
Invesco S&P SmallCap Utilities & Communication Services ETF 67.90 67.90 to 68.27
Invesco Strategic Developed ex-US ETF 32.24 32.15 to 32.24
Invesco Strategic Emerging Markets ETF 30.91 30.82 to 31.05
Invesco Strategic US ETF 37.71 37.64 to 37.77
Invesco Strategic US Small Company ETF 39.37 39.00 to 39.37
Invesco Water Resources ETF 53.50 53.00 to 53.50
Ionis Pharmaceuticals, Inc. 36.68 36.35 to 37.89
Iovance Biotherapeutics, Inc. 23.68 22.34 to 23.82
IPG Photonics Corporation 207.07 203.61 to 207.92
IQ Chaikin U.S. Large Cap ETF 32.95 32.95 to 32.95
IQ Chaikin U.S. Small Cap ETF 36.56 36.16 to 36.56
iQIYI, Inc. 14.84 14.81 to 15.71
iRadimed Corporation 29.79 28.31 to 29.79
Iridium Communications Inc 39.50 38.83 to 39.81
IRSA Propiedades Comerciales S.A. 10.90 10.90 to 11.49
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.91 51.89 to 51.92
iShares 20+ Year Treasury Bond ETF 141.05 140.48 to 141.09
iShares 3-7 Year Treasury Bond ETF 130.95 130.88 to 130.95
iShares 7-10 Year Treasury Bond ETF 115.27 115.13 to 115.29
iShares Broad USD Investment Grade Corporate Bond ETF 60.22 60.10 to 60.23
iShares Commodities Select Strategy ETF 34.14 33.97 to 34.16
iShares Core 1-5 Year USD Bond ETF 51.38 51.36 to 51.38
iShares Core MSCI Total International Stock ETF 74.68 74.51 to 74.78
iShares Core S&P U.S. Growth ETF 97.81 97.63 to 98.22
iShares Core Total USD Bond Market ETF 53.33 53.28 to 53.34
iShares Currency Hedged MSCI Germany ETF 33.70 33.66 to 33.72
iShares ESG 1-5 Year USD Corporate Bond ETF 26.09 26.08 to 26.10
iShares ESG MSCI EAFE ETF 81.51 81.28 to 81.51
iShares ESG MSCI EM ETF 45.02 44.90 to 45.14
iShares ESG MSCI USA ETF 97.12 96.93 to 97.41
iShares ESG USD Corporate Bond ETF 27.53 27.48 to 27.55
iShares Exponential Technologies ETF 62.83 62.73 to 63.13
iShares Fallen Angels USD Bond ETF 29.70 29.67 to 29.72
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 30.30 30.28 to 30.43
iShares Global Green Bond ETF 54.70 54.63 to 54.72
iShares Global Infrastructure ETF 47.64 47.41 to 47.64
iShares Intermediate-Term Corporate Bond ETF 60.37 60.27 to 60.38
iShares J.P. Morgan USD Emerging Markets Bond ETF 112.47 111.92 to 112.55
iShares MBS ETF 108.31 108.31 to 108.34
iShares MSCI ACWI ex US Index Fund 58.63 58.49 to 58.70
iShares MSCI ACWI Index Fund 101.24 101.02 to 101.41
iShares MSCI All Country Asia ex Japan Index Fund 93.99 93.88 to 94.51
iShares MSCI Brazil Small-Cap ETF 19.99 19.75 to 20.05
iShares MSCI EAFE Small-Cap ETF 75.93 75.85 to 76.28
iShares MSCI Emerging Markets Asia ETF 91.97 91.91 to 92.67
iShares MSCI Emerging Markets ex China ETF 63.16 63.05 to 63.28
iShares MSCI Global Impact ETF 98.90 98.90 to 99.68
iShares Nasdaq Biotechnology Index Fund 159.44 158.89 to 161.74
iShares PHLX SOX Semiconductor Sector Index Fund 438.17 436.73 to 443.30
iShares Preferred and Income Securities ETF 38.99 38.95 to 39.05
iShares S&P Emerging Markets Infrastructure Index Fund 25.18 25.08 to 25.21
iShares S&P Global Clean Energy Index Fund 22.54 22.41 to 22.83
iShares S&P India Nifty 50 Index Fund 47.38 47.26 to 47.43
iShares S&P Small-Cap 600 Growth ETF 132.05 130.88 to 132.05
Itamar Medical Ltd. 20.76 20.50 to 21.10
Iterum Therapeutics plc 1.91 1.85 to 2.12
Itron, Inc. 98.92 98.15 to 99.93
Ituran Location and Control Ltd. 26.29 25.53 to 27.09
J & J Snack Foods Corp. 177.97 176.20 to 178.03
J. W. Mays, Inc. 27.00 27.00 to 27.00
j2 Global, Inc. 130.27 125.61 to 130.31
Jack Henry & Associates, Inc. 163.91 163.02 to 164.97
Jack In The Box Inc. 118.16 118.00 to 119.49
Jaguar Health, Inc. 1.70 1.61 to 1.77
JAKKS Pacific, Inc. 12.87 12.61 to 13.44
James River Group Holdings, Ltd. 36.64 35.60 to 36.86
Janus Henderson Small Cap Growth Alpha ETF 68.31 68.09 to 68.49
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.22 66.91 to 67.97
Jazz Pharmaceuticals plc 183.41 182.80 to 189.00
Jerash Holdings (US), Inc. 6.44 6.44 to 6.44
Kaiser Aluminum Corporation 131.92 125.46 to 131.92
Kala Pharmaceuticals, Inc. 5.70 5.65 to 6.18
KalVista Pharmaceuticals, Inc. 28.52 27.67 to 28.69
Kandi Technologies Group, Inc. 6.11 6.07 to 6.35
Karyopharm Therapeutics Inc. 10.01 9.91 to 10.35
Kazia Therapeutics Limited 10.73 10.46 to 11.24
KBS Fashion Group Limited 4.19 4.13 to 4.40
KCAP Financial, Inc. 25.24 25.23 to 25.24
KemPharm, Inc. 15.00 14.04 to 15.08
Kewaunee Scientific Corporation 12.50 12.00 to 12.65
Kezar Life Sciences, Inc. 5.64 5.54 to 5.89
Kforce, Inc. 62.85 62.57 to 63.37
Kimball International, Inc. 13.78 13.67 to 13.95
Kindred Biosciences, Inc. 6.34 5.93 to 6.39
Kingstone Companies, Inc 8.31 8.16 to 8.39
Kiniksa Pharmaceuticals, Ltd. 14.61 14.54 to 15.29
Kinsale Capital Group, Inc. 167.39 162.50 to 168.84
KLA-Tencor Corporation 320.59 319.29 to 326.59
Kodiak Sciences Inc 82.32 81.12 to 86.37
Kopin Corporation 9.07 8.85 to 9.45
Kornit Digital Ltd. 116.77 116.14 to 121.55
Kratos Defense & Security Solutions, Inc. 26.24 26.19 to 26.58
Kulicke and Soffa Industries, Inc. 56.57 55.83 to 57.50
Kura Oncology, Inc. 22.50 22.20 to 23.65
La Jolla Pharmaceutical Company 4.90 4.83 to 5.08
Lake Shore Bancorp, Inc. 15.04 15.04 to 15.09
Lam Research Corporation 643.48 641.81 to 654.00
Lamar Advertising Company 105.93 104.98 to 106.39
Lancaster Colony Corporation 196.33 195.07 to 197.12
Landmark Bancorp Inc. 27.10 26.66 to 27.13
Landmark Infrastructure Partners LP 13.21 13.20 to 13.30
Landmark Infrastructure Partners LP 25.35 25.30 to 25.36
Landmark Infrastructure Partners LP 25.47 25.47 to 25.47
Lands' End, Inc. 32.76 31.99 to 34.78
Lantheus Holdings, Inc. 24.44 24.16 to 24.51
Lantronix, Inc. 5.73 5.66 to 5.78
Lattice Semiconductor Corporation 52.35 52.12 to 53.16
Laureate Education, Inc. 15.47 15.35 to 15.53
Lazydays Holdings, Inc. 25.09 23.70 to 25.09
LEAP THERAPEUTICS, INC. 1.78 1.76 to 1.85
Legg Mason Global Infrastructure ETF 32.31 32.31 to 32.39
Legg Mason Low Volatility High Dividend ETF 37.18 37.15 to 37.30
Legg Mason Small-Cap Quality Value ETF 38.44 38.21 to 38.44
Leisure Acquisition Corp. 13.41 12.92 to 14.12
Leisure Acquisition Corp. 13.80 13.80 to 13.80
Leisure Acquisition Corp. 0.90 0.81 to 0.97
LeMaitre Vascular, Inc. 59.07 56.70 to 59.13
LendingTree, Inc. 216.30 215.01 to 222.52
Lexicon Pharmaceuticals, Inc. 4.74 4.61 to 4.88
LexinFintech Holdings Ltd. 12.86 12.20 to 13.21
LHC Group 202.48 199.27 to 208.22
Lianluo Smart Limited 9.22 7.11 to 10.44
Liberty Global plc 28.01 27.75 to 28.10
Liberty Global plc 27.93 27.93 to 27.93
Liberty Global plc 27.99 27.72 to 28.05
Liberty Media Corporation 40.24 40.01 to 41.16
Liberty Media Corporation 45.00 44.56 to 45.60
Liberty Media Corporation 45.13 45.07 to 45.91
Liberty Media Corporation 48.29 48.29 to 48.29
Liberty Media Corporation 44.93 44.86 to 45.73
Liberty TripAdvisor Holdings, Inc. 32.83 32.70 to 34.18
Lifetime Brands, Inc. 16.83 16.52 to 16.86
Lifevantage Corporation 8.16 7.97 to 8.29
Ligand Pharmaceuticals Incorporated 123.82 122.13 to 124.76
Lightbridge Corporation 6.25 6.02 to 6.53
LightPath Technologies, Inc. 2.54 2.52 to 2.72
Limbach Holdings, Inc. 9.62 9.47 to 9.63
Limelight Networks, Inc. 3.32 3.26 to 3.36
Limestone Bancorp, Inc. 16.47 16.35 to 16.47
Lincoln Educational Services Corporation 7.57 7.47 to 7.65
Lipocine Inc. 1.32 1.29 to 1.41
Littelfuse, Inc. 258.10 257.33 to 261.70
LivaNova PLC 82.14 80.81 to 82.98
Live Ventures Incorporated 57.60 53.10 to 58.00
LivePerson, Inc. 57.32 57.19 to 59.00
LM Funding America, Inc. 4.72 4.67 to 5.06
Logitech International S.A. 128.56 128.34 to 130.67
Loncar Cancer Immunotherapy ETF 30.62 30.62 to 31.12
Loncar China BioPharma ETF 45.13 45.10 to 45.66
Loop Industries, Inc. 10.22 9.65 to 10.87
lululemon athletica inc. 335.19 333.42 to 336.57
Lumentum Holdings Inc. 81.32 80.78 to 82.75
Luminex Corporation 36.92 36.86 to 36.93
Luna Innovations Incorporated 10.90 10.63 to 10.95
Luokung Technology Corp 2.10 2.07 to 2.24
MACOM Technology Solutions Holdings, Inc. 60.50 60.34 to 61.50
Magal Security Systems Ltd. 4.58 4.52 to 4.65
MakeMyTrip Limited 28.62 28.13 to 29.03
Mammoth Energy Services, Inc. 3.85 3.68 to 3.88
Manhattan Associates, Inc. 142.90 142.54 to 146.18
Manhattan Bridge Capital, Inc 6.84 6.80 to 6.84
Manitex International, Inc. 7.75 7.20 to 7.75
Mannatech, Incorporated 25.66 25.65 to 25.80
MannKind Corporation 4.10 4.08 to 4.18
ManTech International Corporation 91.05 89.76 to 91.06
Marathon Patent Group, Inc. 30.67 28.95 to 31.63
Marchex, Inc. 3.16 2.91 to 3.30
Marine Petroleum Trust 4.82 4.52 to 4.84
Marinus Pharmaceuticals, Inc. 17.74 17.16 to 18.75
Marker Therapeutics, Inc. 3.22 3.20 to 3.58
Marlin Business Services Corp. 22.81 22.59 to 22.84
Marriott International 144.11 143.57 to 144.46
Marrone Bio Innovations, Inc. 1.77 1.75 to 1.90
Martin Midstream Partners L.P. 3.15 2.90 to 3.20
Marvell Technology Group Ltd. 53.59 53.10 to 53.88
Masimo Corporation 224.59 223.98 to 227.00
Match Group, Inc. 142.34 142.10 to 144.31
Maxim Integrated Products, Inc. 103.65 103.39 to 104.50
McGrath RentCorp 85.40 84.15 to 85.94
MDC Partners Inc. 5.25 5.15 to 5.65
MDJM LTD 6.81 6.62 to 6.96
Medalist Diversified REIT, Inc. 1.51 1.46 to 1.57
Medallion Financial Corp. 9.25 9.16 to 9.36
MediciNova, Inc. 4.10 4.07 to 4.28
MediWound Ltd. 4.57 4.32 to 4.60
Medpace Holdings, Inc. 183.05 178.27 to 183.28
MEI Pharma, Inc. 3.09 3.09 to 3.31
MeiraGTx Holdings plc 15.33 14.98 to 15.41
MER Telemanagement Solutions Ltd. 3.06 2.79 to 3.30
MercadoLibre, Inc. 1404.78 1400.00 to 1455.83
Mercury Systems Inc 65.81 65.65 to 67.62
Meridian Bioscience Inc. 20.60 20.54 to 21.04
Meridian Corporation 27.10 26.70 to 27.27
Merit Medical Systems, Inc. 61.99 61.21 to 62.01
Mersana Therapeutics, Inc. 14.60 14.52 to 15.06
Merus N.V. 21.40 21.12 to 22.65
Mesa Laboratories, Inc. 263.30 261.99 to 264.87
Mesoblast Limited 8.23 8.19 to 8.41
Meta Financial Group, Inc. 53.37 52.62 to 53.89
MGE Energy Inc. 76.99 75.90 to 77.31
Microbot Medical Inc. 7.75 7.59 to 7.88
Microchip Technology Incorporated 153.95 153.46 to 156.47
Microsoft Corporation 258.36 257.68 to 259.99
MicroStrategy Incorporated 630.54 589.17 to 635.82
Microvision, Inc. 20.42 20.41 to 21.75
MICT, Inc. 2.21 2.17 to 2.40
Mid Penn Bancorp 29.03 28.46 to 29.27
Middlefield Banc Corp. 24.14 23.37 to 24.78
Middlesex Water Company 86.40 85.84 to 87.29
Mid-Southern Bancorp, Inc. 15.37 15.37 to 15.37
Millendo Therapeutics, Inc. 1.44 1.33 to 1.50
Mimecast Limited 52.08 51.30 to 52.55
MIND C.T.I. Ltd. 3.20 3.20 to 3.22
Mirati Therapeutics, Inc. 166.60 165.02 to 169.69
MISONIX, Inc. 23.06 22.56 to 23.19
Mitek Systems, Inc. 18.26 17.97 to 18.30
MMA Capital Holdings, Inc. 27.15 27.03 to 27.20
MMTec, Inc. 1.77 1.76 to 1.87
Moderna, Inc. 201.59 199.20 to 207.85
Moleculin Biotech, Inc. 3.78 3.74 to 3.90
Momo Inc. 15.30 15.21 to 15.86
Mondelez International, Inc. 63.66 63.51 to 63.92
MongoDB, Inc. 343.82 340.82 to 352.84
Monolithic Power Systems, Inc. 345.41 344.60 to 352.07
Monroe Capital Corporation 11.16 11.02 to 11.29
Morningstar, Inc. 238.23 237.40 to 240.94
MoSys, Inc. 6.30 6.23 to 6.96
Motorcar Parts of America, Inc. 24.15 23.50 to 24.85
Motus GI Holdings, Inc. 1.07 1.07 to 1.13
MTBC, Inc. 8.72 8.60 to 9.01
MTBC, Inc. 28.70 28.60 to 28.74
Mustang Bio, Inc. 3.57 3.53 to 3.71
My Size, Inc. 1.35 1.30 to 1.39
MYR Group, Inc. 90.23 89.19 to 90.85
Myriad Genetics, Inc. 29.96 29.58 to 30.22
Naked Brand Group Limited 0.72 0.70 to 0.73
Nano Dimension Ltd. 7.42 7.36 to 8.08
NanoString Technologies, Inc. 59.12 58.24 to 61.59
NanoVibronix, Inc. 0.91 0.89 to 0.95
NantHealth, Inc. 2.80 2.75 to 2.87
NAPCO Security Technologies, Inc. 34.45 34.08 to 34.96
Nasdaq, Inc. 176.29 175.07 to 177.55
Natera, Inc. 101.32 100.50 to 103.64
Nathan's Famous, Inc. 71.90 70.14 to 72.05
National Bankshares, Inc. 35.38 35.18 to 36.00
National CineMedia, Inc. 5.03 4.88 to 5.06
National Energy Services Reunited Corp. 15.70 14.98 to 15.72
National Energy Services Reunited Corp. 3.05 2.97 to 3.12
National Instruments Corporation 42.55 42.25 to 42.84
Navient Corporation 25.07 24.90 to 25.08
Navient Corporation 19.66 19.21 to 19.81
NCS Multistage Holdings, Inc. 29.94 29.05 to 29.99
NeoGenomics, Inc. 43.59 43.30 to 44.14
Neovasc Inc. 0.91 0.90 to 0.96
Neptune Wellness Solutions Inc. 1.33 1.32 to 1.40
Net 1 UEPS Technologies, Inc. 5.09 5.09 to 5.20
Net Element, Inc. 11.20 11.01 to 11.74
NetApp, Inc. 83.52 82.39 to 83.89
NETGEAR, Inc. 40.72 40.15 to 41.62
NetScout Systems, Inc. 30.80 30.51 to 30.85
NetSol Technologies Inc. 4.77 4.75 to 4.94
Neurocrine Biosciences, Inc. 97.89 97.41 to 100.27
NeuroMetrix, Inc. 3.40 3.36 to 3.75
Neuronetics, Inc. 17.03 16.06 to 17.42
New Age Beverages Corporation 2.49 2.44 to 2.53
New York Mortgage Trust, Inc. 4.64 4.60 to 4.75
New York Mortgage Trust, Inc. 25.71 25.50 to 25.75
New York Mortgage Trust, Inc. 25.10 25.10 to 25.24
New York Mortgage Trust, Inc. 25.15 25.03 to 25.19
Newater Technology, Inc. 3.48 3.35 to 3.48
Newmark Group, Inc. 13.46 12.95 to 13.71
Newtek Business Services Corp. 34.98 34.82 to 37.24
Newtek Business Services Corp. 25.95 25.91 to 25.95
NextDecade Corporation 3.99 3.90 to 4.19
NF Energy Saving Corporation 1.42 1.40 to 1.55
NI Holdings, Inc. 20.02 19.78 to 20.02
NICE Ltd 223.56 221.52 to 228.06
Nicholas Financial, Inc. 11.35 11.22 to 11.43
Niu Technologies 33.80 33.38 to 34.64
nLIGHT, Inc. 29.76 28.75 to 29.79
NMI Holdings Inc 25.51 24.80 to 25.87
Nordson Corporation 223.02 220.32 to 223.61
Nortech Systems Incorporated 7.60 7.60 to 8.10
Northeast Bancorp 30.03 29.39 to 30.17
Northern Technologies International Corporation 17.28 17.23 to 17.73
Northwest Bancshares, Inc. 14.32 14.18 to 14.42
Norwood Financial Corp. 25.69 25.54 to 25.82
Nova Lifestyle, Inc 3.23 3.11 to 3.28
Nova Measuring Instruments Ltd. 99.99 99.52 to 102.80
Novan, Inc. 15.28 15.07 to 17.56
Novavax, Inc. 187.07 186.00 to 201.80
NovoCure Limited 216.79 214.02 to 219.98
Nuance Communications, Inc. 54.60 54.60 to 54.88
NuCana plc 2.88 2.87 to 3.10
Nutanix, Inc. 37.60 36.97 to 37.98
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.97 28.84 to 29.33
NV5 Global, Inc. 91.90 91.00 to 92.12
NVE Corporation 71.47 70.88 to 73.42
NVIDIA Corporation 711.54 709.12 to 720.65
NXP Semiconductors N.V. 202.99 201.86 to 204.96
NXT-ID Inc. 1.06 1.03 to 1.19
O2Micro International Limited 7.13 7.10 to 7.67
ObsEva SA 3.03 3.01 to 3.17
Ocean Power Technologies, Inc. 2.37 2.32 to 2.49
Odonate Therapeutics, Inc. 3.55 3.52 to 3.75
Odyssey Marine Exploration, Inc. 6.70 6.63 to 6.89
Office Depot, Inc. 47.85 46.06 to 48.46
Office Properties Income Trust 30.70 30.38 to 30.94
Office Properties Income Trust 25.04 25.04 to 25.05
OFS Capital Corporation 10.04 10.00 to 10.18
Okta, Inc. 224.36 223.77 to 230.00
Old Point Financial Corporation 23.03 23.03 to 23.03
Ollie's Bargain Outlet Holdings, Inc. 88.01 86.22 to 89.69
Omnicell, Inc. 144.96 142.61 to 145.12
Onconova Therapeutics, Inc. 7.13 7.01 to 7.83
One Stop Systems, Inc. 6.19 5.92 to 6.46
Open Text Corporation 50.16 49.80 to 50.32
OpGen, Inc. 2.37 2.21 to 2.46
Opiant Pharmaceuticals, Inc. 13.30 12.89 to 13.49
Optibase Ltd. 10.87 10.87 to 10.87
Optical Cable Corporation 3.88 3.72 to 4.00
OptimizeRx Corporation 52.08 49.70 to 52.98
OptimumBank Holdings, Inc. 5.00 4.91 to 5.27
OptiNose, Inc. 3.75 3.69 to 3.83
Oramed Pharmaceuticals Inc. 13.35 13.24 to 14.25
ORBCOMM Inc. 11.29 11.27 to 11.30
Organovo Holdings, Inc. 8.28 8.12 to 8.52
Orgenesis Inc. 5.19 5.09 to 5.31
Orthofix Medical Inc. 42.18 41.73 to 42.97
OrthoPediatrics Corp. 63.21 62.64 to 64.54
OSI Systems, Inc. 100.59 97.96 to 100.65
Osmotica Pharmaceuticals plc 3.01 2.96 to 3.08
Ossen Innovation Co., Ltd. 4.65 4.61 to 4.65
Otter Tail Corporation 49.79 49.34 to 49.93
Outlook Therapeutics, Inc. 2.58 2.54 to 2.64
Overstock.com, Inc. 88.54 86.20 to 89.55
Ovid Therapeutics Inc. 4.41 4.28 to 4.54
Oxbridge Re Holdings Limited 3.20 3.02 to 3.55
Oxbridge Re Holdings Limited 0.18 0.17 to 0.21
Oxford Lane Capital Corp. 7.35 7.31 to 7.52
Oxford Square Capital Corp. 5.06 5.02 to 5.10
P & F Industries, Inc. 6.77 6.60 to 6.77
P.A.M. Transportation Services, Inc. 61.71 59.28 to 62.01
Pacer Military Times Best Employers ETF 39.39 39.33 to 39.39
Pacific Biosciences of California, Inc. 28.02 27.81 to 29.45
Pacific Mercantile Bancorp 8.87 8.70 to 8.90
Pangaea Logistics Solutions Ltd. 4.88 4.46 to 4.89
Papa John's International, Inc. 101.07 100.81 to 102.57
Paratek Pharmaceuticals, Inc. 10.23 9.90 to 10.46
Pathfinder Bancorp, Inc. 15.70 15.41 to 15.90
Patterson Companies, Inc. 36.01 35.31 to 36.27
Patterson-UTI Energy, Inc. 10.55 10.31 to 10.60
PAVmed Inc. 6.06 5.80 to 6.17
PAVmed Inc. 2.00 1.78 to 2.00
PAVmed Inc. 4.42 4.29 to 4.49
Paychex, Inc. 104.34 103.76 to 104.67
Paylocity Holding Corporation 175.95 174.95 to 179.81
PayPal Holdings, Inc. 271.89 270.68 to 274.73
PC Connection, Inc. 48.97 48.45 to 49.53
PCSB Financial Corporation 18.66 18.33 to 18.72
PC-Tel, Inc. 6.98 6.95 to 7.15
PDC Energy, Inc. 48.96 47.34 to 48.97
PDF Solutions, Inc. 17.88 17.44 to 17.90
PDL Community Bancorp 13.64 13.38 to 13.68
Pegasystems Inc. 133.54 132.25 to 135.68
Penn Virginia Corporation 24.75 24.20 to 25.00
PennantPark Floating Rate Capital Ltd. 13.04 12.95 to 13.24
PennantPark Investment Corporation 7.12 6.98 to 7.29
Peoples Bancorp of North Carolina, Inc. 25.32 25.25 to 25.49
Peoples Financial Services Corp. 44.90 43.52 to 44.90
People's United Financial, Inc. 28.50 28.36 to 28.60
Pepsico, Inc. 148.58 148.07 to 149.17
Perficient, Inc. 77.53 76.74 to 77.77
Performant Financial Corporation 3.72 3.57 to 3.76
Perion Network Ltd 16.34 15.86 to 17.03
Perma-Pipe International Holdings, Inc. 7.14 7.07 to 7.30
PetIQ, Inc. 40.20 39.14 to 40.34
PetMed Express, Inc. 33.21 32.88 to 34.87
PhaseBio Pharmaceuticals, Inc. 3.74 3.68 to 3.90
Phibro Animal Health Corporation 30.08 29.10 to 30.15
Phio Pharmaceuticals Corp. 2.26 2.21 to 2.42
Phio Pharmaceuticals Corp. 0.25 0.23 to 0.28
Photronics, Inc. 14.31 13.70 to 14.56
Phunware, Inc. 1.39 1.36 to 1.47
Piedmont Lithium Limited 69.12 67.07 to 71.17
Pieris Pharmaceuticals, Inc. 3.49 3.34 to 3.58
Pingtan Marine Enterprise Ltd. 0.97 0.97 to 0.98
Pintec Technology Holdings Limited 1.01 0.98 to 1.03
Pioneer Power Solutions, Inc. 4.48 4.40 to 4.75
Pixelworks, Inc. 3.54 3.52 to 3.72
Playa Hotels & Resorts N.V. 7.72 7.72 to 7.93
Plug Power, Inc. 29.20 28.75 to 30.71
Pluristem Therapeutics, Inc. 4.16 4.08 to 4.32
Polar Power, Inc. 10.49 10.02 to 10.89
PolarityTE, Inc. 1.17 1.13 to 1.18
PolyPid Ltd. 37.89 37.54 to 38.56
Popular, Inc. 25.94 25.70 to 25.95
Popular, Inc. 26.80 26.48 to 26.80
Potbelly Corporation 7.89 7.77 to 7.99
Power Integrations, Inc. 82.62 82.12 to 84.90
PRA Group, Inc. 39.85 39.42 to 40.00
Precipio, Inc. 3.77 3.76 to 4.65
Preformed Line Products Company 79.80 78.51 to 80.50
Premier, Inc. 34.19 34.02 to 34.49
PriceSmart, Inc. 92.19 92.01 to 94.00
PrimeEnergy Resources Corporation 47.10 43.49 to 47.10
Primo Water Corporation 17.31 17.23 to 17.40
Principal Healthcare Innovators Index ETF 58.92 58.54 to 59.78
Principal Millennials Index ETF 65.01 64.89 to 65.45
Principal Price Setters Index ETF 52.32 52.23 to 52.32
Principal U.S. Mega-Cap Multi-Factor Index ETF 39.01 39.00 to 39.08
Principal U.S. Small-Cap Multi-Factor Index ETF 47.33 47.11 to 47.42
Priority Technology Holdings, Inc. 7.76 7.66 to 7.99
Professional Diversity Network, Inc. 1.83 1.83 to 2.07
Progress Software Corporation 47.00 46.82 to 47.88
ProLung, Inc. 43.87 43.45 to 44.86
Proofpoint, Inc. 173.55 173.50 to 174.11
ProPhase Labs, Inc. 5.90 5.65 to 6.17
ProQR Therapeutics N.V. 7.42 7.03 to 7.55
ProShares Ultra Nasdaq Biotechnology 92.92 92.44 to 95.97
ProShares UltraPro QQQ 110.20 109.46 to 112.34
Prospect Capital Corporation 8.88 8.86 to 9.12
Protagonist Therapeutics, Inc. 38.15 37.69 to 39.35
Protective Insurance Corporation 23.27 23.27 to 23.27
Protective Insurance Corporation 23.30 23.28 to 23.31
Prothena Corporation plc 51.97 47.81 to 52.41
Provention Bio, Inc. 8.07 8.04 to 9.02
Psychemedics Corporation 7.71 7.40 to 7.83
PTC Inc. 136.46 136.08 to 138.35
PTC Therapeutics, Inc. 43.81 42.77 to 44.16
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 4.06 4.04 to 4.34
Pulmatrix, Inc. 1.02 1.01 to 1.11
Pyxis Tankers Inc. 0.86 0.83 to 0.91
QAD Inc. 77.00 76.23 to 78.94
QAD Inc. 50.50 49.72 to 50.51
QCR Holdings, Inc. 48.61 47.26 to 48.82
Qiagen N.V. 47.69 47.37 to 47.84
QIWI plc 11.05 11.03 to 11.11
Qorvo, Inc. 181.91 181.58 to 186.26
QUALCOMM Incorporated 135.58 135.23 to 137.38
Qualys, Inc. 104.15 100.69 to 104.28
Quanterix Corporation 64.41 62.50 to 67.56
Quest Resource Holding Corporation 6.80 6.30 to 6.80
QuickLogic Corporation 7.30 7.10 to 7.50
Quotient Limited 4.26 4.24 to 4.40
Qurate Retail, Inc. 13.73 13.48 to 14.14
Qurate Retail, Inc. 13.77 13.77 to 13.77
R.R. Donnelley & Sons Company 6.18 6.17 to 6.48
RADA Electronic Industries Ltd. 12.57 12.03 to 12.75
Radcom Ltd. 10.04 9.84 to 10.04
RadNet, Inc. 33.12 31.45 to 33.22
Radware Ltd. 30.56 29.72 to 30.88
Ramaco Resources, Inc. 5.85 5.67 to 5.94
Rambus, Inc. 20.27 19.99 to 20.37
Rapid7, Inc. 89.86 89.16 to 90.24
RBB Bancorp 24.31 23.74 to 24.38
RBC Bearings Incorporated 202.98 199.59 to 203.66
Reading International Inc 6.59 6.34 to 6.70
Reading International Inc 24.01 22.86 to 24.70
Reality Shares Nasdaq NextGen Economy ETF 48.20 47.94 to 48.50
RealNetworks, Inc. 2.45 2.38 to 2.58
Reata Pharmaceuticals, Inc. 142.59 138.37 to 146.39
Red Rock Resorts, Inc. 44.84 43.31 to 44.86
Red Violet, Inc. 21.80 21.55 to 22.05
Redfin Corporation 58.63 58.33 to 61.50
Redhill Biopharma Ltd. 7.17 7.01 to 7.26
Regency Centers Corporation 66.32 65.98 to 66.95
Regeneron Pharmaceuticals, Inc. 527.49 523.66 to 530.72
REGENXBIO Inc. 36.56 35.96 to 37.62
Remark Holdings, Inc. 1.85 1.82 to 1.94
Renewable Energy Group, Inc. 68.07 66.71 to 70.35
Rent-A-Center Inc. 62.00 61.08 to 62.62
Repligen Corporation 189.64 188.71 to 196.30
Republic Bancorp, Inc. 48.05 46.95 to 48.25
Resonant Inc. 3.83 3.75 to 4.06
Retail Opportunity Investments Corp. 18.44 18.39 to 18.64
ReTo Eco-Solutions, Inc. 1.23 1.20 to 1.27
Revance Therapeutics, Inc. 29.93 29.30 to 30.30
ReWalk Robotics Ltd 1.86 1.83 to 2.05
RF Industries, Ltd. 7.93 7.70 to 8.67
RGC Resources Inc. 23.12 22.94 to 23.15
Rhinebeck Bancorp, Inc. 10.65 10.61 to 10.85
Rhythm Pharmaceuticals, Inc. 21.50 20.32 to 21.55
Ribbon Communications Inc. 8.11 8.04 to 8.29
RiceBran Technologies 1.11 1.03 to 1.11
Richardson Electronics, Ltd. 8.60 8.54 to 8.75
Rigel Pharmaceuticals, Inc. 4.26 4.24 to 4.40
Rimini Street, Inc. 6.65 6.64 to 6.95
Riot Blockchain, Inc 35.06 33.81 to 36.67
Riverview Financial Corporation 11.00 11.00 to 11.00
Rocket Pharmaceuticals, Inc. 46.50 45.87 to 47.39
Rockwell Medical, Inc. 0.92 0.91 to 0.96
Roku, Inc. 339.88 338.04 to 362.99
Rubicon Technology, Inc. 9.85 9.85 to 9.95
Rubius Therapeutics, Inc. 25.55 24.77 to 28.60
Ruth's Hospitality Group, Inc. 24.08 23.78 to 24.34
Sabra Health Care REIT, Inc. 17.98 17.85 to 18.27
Sabre Corporation 13.73 13.65 to 14.01
Safe-T Group Ltd. 1.43 1.33 to 1.59
Salem Media Group, Inc. 2.37 2.30 to 2.62
Salisbury Bancorp, Inc. 47.14 46.84 to 47.67
Sangamo Therapeutics, Inc. 11.27 11.20 to 11.80
Sanofi 53.92 53.89 to 54.11
Sarepta Therapeutics, Inc. 83.14 83.01 to 90.00
Savara, Inc. 1.81 1.80 to 1.90
SBA Communications Corporation 319.73 319.06 to 322.31
Schmitt Industries, Inc. 6.18 5.99 to 6.39
Scholar Rock Holding Corporation 30.33 30.31 to 32.59
Scholastic Corporation 38.76 38.42 to 39.23
Scientific Games Corp 74.42 74.11 to 75.58
SCWorx Corp. 1.82 1.81 to 1.88
Seanergy Maritime Holdings Corp 1.16 1.11 to 1.18
Seattle Genetics, Inc. 153.28 152.59 to 156.71
Second Sight Medical Products, Inc. 6.61 6.52 to 7.33
Second Sight Medical Products, Inc. 1.32 1.25 to 1.38
SecureWorks Corp. 20.80 20.43 to 21.18
Select Bancorp, Inc. 16.53 16.35 to 16.71
Selecta Biosciences, Inc. 4.99 4.93 to 5.28
Selective Insurance Group, Inc. 77.56 75.96 to 78.31
SELLAS Life Sciences Group, Inc. 11.45 11.24 to 12.35
SemiLEDS Corporation 17.82 17.21 to 19.71
Semtech Corporation 66.65 66.42 to 67.76
Seneca Foods Corp. 49.37 48.73 to 50.00
Seneca Foods Corp. 50.00 50.00 to 50.00
SenesTech, Inc. 1.70 1.68 to 1.76
Senmiao Technology Limited 0.99 0.96 to 1.05
Sensus Healthcare, Inc. 4.19 4.11 to 4.80
ServisFirst Bancshares, Inc. 70.26 68.71 to 70.65
Sesen Bio, Inc. 4.20 4.05 to 4.29
Severn Bancorp Inc 12.09 12.07 to 12.18
SG Blocks, Inc. 4.61 4.37 to 4.61
SGOCO Group, Ltd 2.13 2.05 to 2.26
ShiftPixy, Inc. 2.78 2.72 to 2.94
Shoe Carnival, Inc. 66.00 65.11 to 67.16
Shore Bancshares Inc 17.36 17.12 to 17.48
SI-BONE, Inc. 31.02 30.74 to 31.78
Siebert Financial Corp. 4.45 4.42 to 4.66
Sientra, Inc. 7.70 7.20 to 7.72
Sierra Oncology, Inc. 18.16 18.10 to 18.94
Sierra Wireless, Inc. 16.43 16.25 to 16.65
Sify Technologies Limited 3.66 3.54 to 3.80
Sigma Labs, Inc. 4.15 3.92 to 4.32
Sigma Labs, Inc. 0.37 0.37 to 0.39
Silicom Ltd 45.58 45.34 to 45.97
Silicon Laboratories, Inc. 141.05 140.48 to 143.72
Silicon Motion Technology Corporation 64.87 64.23 to 66.16
Silvercrest Asset Management Group Inc. 16.51 16.04 to 16.57
SilverSun Technologies, Inc. 7.37 7.30 to 7.68
Simulations Plus, Inc. 54.30 53.43 to 54.72
Sino-Global Shipping America, Ltd. 3.57 3.55 to 3.91
Sirius XM Holdings Inc. 6.63 6.62 to 6.78
Skyworks Solutions, Inc. 171.66 171.38 to 174.29
Sleep Number Corporation 112.77 112.24 to 115.93
SLM Corporation 20.41 19.96 to 20.57
SMART Global Holdings, Inc. 47.66 47.43 to 48.30
Smart Sand, Inc. 2.97 2.84 to 2.98
SmartFinancial, Inc. 24.39 24.28 to 24.55
Smith Micro Software, Inc. 5.24 5.21 to 5.53
Social Reality, Inc. 5.38 5.34 to 5.94
Socket Mobile, Inc. 6.54 6.35 to 6.99
Sohu.com Limited 17.61 17.33 to 17.89
Solar Capital Ltd. 19.32 19.22 to 19.69
Solar Senior Capital Ltd. 15.58 15.50 to 15.66
Soleno Therapeutics, Inc. 1.11 1.10 to 1.14
Sol-Gel Technologies Ltd. 11.57 11.04 to 11.57
Solid Biosciences Inc. 4.03 3.94 to 4.11
Soligenix, Inc. 1.18 1.17 to 1.24
Soligenix, Inc. 0.20 0.20 to 0.20
Soliton, Inc. 22.38 22.34 to 22.40
Sonoma Pharmaceuticals, Inc. 7.88 7.80 to 8.03
Sorrento Therapeutics, Inc. 8.96 8.91 to 9.66
Sotherly Hotels Inc. 3.60 3.60 to 3.96
Sotherly Hotels Inc. 21.18 21.18 to 21.18
Sotherly Hotels Inc. 20.95 20.11 to 20.95
Sound Financial Bancorp, Inc. 44.30 44.30 to 45.00
Southern Missouri Bancorp, Inc. 45.94 44.01 to 46.08
SP Plus Corporation 33.38 32.60 to 33.42
Spark Energy, Inc. 11.52 11.46 to 11.60
Spark Energy, Inc. 26.50 26.41 to 26.50
Spectrum Pharmaceuticals, Inc. 4.27 4.10 to 4.43
Spero Therapeutics, Inc. 15.24 15.00 to 15.75
Sphere 3D Corp. 2.78 2.51 to 2.80
SPI Energy Co., Ltd. 6.56 6.55 to 6.80
Spirit of Texas Bancshares, Inc. 23.93 23.54 to 24.84
Splunk Inc. 121.42 120.67 to 123.52
Sportsman's Warehouse Holdings, Inc. 17.85 17.83 to 17.89
Sprott Focus Trust, Inc. 8.80 8.73 to 8.91
Sprouts Farmers Market, Inc. 28.30 28.10 to 28.81
SPS Commerce, Inc. 97.75 97.17 to 98.50
SS&C Technologies Holdings, Inc. 73.56 73.14 to 73.99
STAAR Surgical Company 147.51 145.23 to 148.66
Staffing 360 Solutions, Inc. 0.63 0.62 to 0.66
Stamps.com Inc. 199.36 196.33 to 199.53
Standard AVB Financial Corp. 33.00 32.99 to 33.00
Star Bulk Carriers Corp. 22.21 20.80 to 22.36
Starbucks Corporation 111.89 111.56 to 112.50
Stealth BioTherapeutics Corp. 1.56 1.54 to 1.60
Steel Connect, Inc. 2.02 2.00 to 2.14
Sterling Construction Company Inc 24.03 24.00 to 24.26
Steven Madden, Ltd. 43.58 43.20 to 44.30
Stitch Fix, Inc. 61.13 60.31 to 63.45
StoneCastle Financial Corp 22.10 22.08 to 22.20
StoneCo Ltd. 63.56 63.12 to 64.14
Strata Skin Sciences, Inc. 1.56 1.45 to 1.59
Strategic Education, Inc. 78.27 77.57 to 78.78
Strategy Shares Nasdaq 7HANDL Index ETF 25.49 25.45 to 25.54
Strongbridge Biopharma plc 2.90 2.81 to 3.05
SunOpta, Inc. 13.17 12.76 to 13.25
SunPower Corporation 24.02 23.84 to 26.00
Sunrun Inc. 43.17 42.97 to 46.09
Sunworks, Inc. 9.17 9.05 to 10.17
Super League Gaming, Inc. 5.65 5.52 to 5.98
SuperCom, Ltd. 1.42 1.40 to 1.47
Supernus Pharmaceuticals, Inc. 31.92 31.34 to 31.99
support.com, Inc. 4.29 4.05 to 4.44
Surgery Partners, Inc. 64.77 60.75 to 65.39
Surmodics, Inc. 53.20 52.33 to 53.57
SVMK Inc. 21.55 20.68 to 21.57
Synalloy Corporation 10.85 10.85 to 11.22
Synaptics Incorporated 144.58 142.68 to 147.55
Syndax Pharmaceuticals, Inc. 19.15 18.78 to 19.44
Synlogic, Inc. 3.92 3.81 to 4.07
Synopsys, Inc. 264.09 263.73 to 267.22
Sypris Solutions, Inc. 3.53 3.43 to 3.62
T. Rowe Price Group, Inc. 195.25 192.80 to 196.07
T2 Biosystems, Inc. 1.29 1.28 to 1.39
Tabula Rasa HealthCare, Inc. 45.61 42.90 to 45.89
Taitron Components Incorporated 5.82 5.71 to 5.92
Taiwan Liposome Company, Ltd. 6.01 6.00 to 6.19
Take-Two Interactive Software, Inc. 178.60 178.04 to 186.41
Talend S.A. 65.34 65.12 to 65.40
Tandem Diabetes Care, Inc. 91.23 90.71 to 93.53
Tantech Holdings Ltd. 1.19 1.17 to 1.22
TAT Technologies Ltd. 5.81 5.71 to 6.07
Taylor Devices, Inc. 12.01 11.77 to 12.01
TCG BDC, Inc. 13.70 13.68 to 13.85
TDH Holdings, Inc. 3.20 2.70 to 4.25
Tecnoglass Inc. 19.41 19.00 to 20.18
Teligent, Inc. 0.60 0.59 to 0.65
Tellurian Inc. 4.51 4.14 to 4.52
Tenable Holdings, Inc. 42.90 42.86 to 43.99
Tenax Therapeutics, Inc. 2.08 2.05 to 2.13
Teradyne, Inc. 130.31 129.85 to 132.55
Tesla, Inc. 599.36 598.23 to 616.79
TESSCO Technologies Incorporated 7.41 7.40 to 7.66
Tetra Tech, Inc. 123.75 123.06 to 124.75
Texas Instruments Incorporated 188.61 188.12 to 190.73
TG Therapeutics, Inc. 37.41 36.87 to 38.90
The Alkaline Water Company Inc. 1.33 1.32 to 1.44
The Andersons, Inc. 32.61 31.90 to 32.62
The Bancorp, Inc. 25.68 24.75 to 25.83
The Carlyle Group L.P. 44.30 43.68 to 44.63
The Chefs' Warehouse, Inc. 32.55 31.58 to 32.84
The Descartes Systems Group Inc. 67.21 66.91 to 67.91
The Ensign Group, Inc. 85.40 83.81 to 86.87
The First Bancshares, Inc. 39.96 39.09 to 40.10
The Hackett Group, Inc. 17.90 17.83 to 18.12
The Hain Celestial Group, Inc. 41.55 41.29 to 41.68
The Herzfeld Caribbean Basin Fund, Inc. 6.48 6.39 to 6.49
The Joint Corp. 77.97 76.00 to 78.13
The Long-Term Care ETF 33.25 33.09 to 33.48
The Lovesac Company 83.60 82.81 to 86.88
The ONE Group Hospitality, Inc. 11.94 11.66 to 12.35
The RMR Group Inc. 41.29 41.08 to 41.99
The Simply Good Foods Company 35.46 35.12 to 36.15
The Trade Desk, Inc. 585.76 582.50 to 600.94
The York Water Company 52.33 51.92 to 52.74
The9 Limited 18.60 16.72 to 19.33
TherapeuticsMD, Inc. 1.26 1.25 to 1.31
Theravance Biopharma, Inc. 18.01 17.81 to 18.82
Tilray, Inc. 17.98 17.83 to 19.25
Titan Machinery Inc. 32.53 32.00 to 34.18
Titan Pharmaceuticals, Inc. 2.50 2.47 to 2.56
Tivity Health, Inc. 27.34 26.56 to 27.49
Tiziana Life Sciences plc 2.56 2.45 to 2.75
T-Mobile US, Inc. 145.68 145.01 to 146.76
Tonix Pharmaceuticals Holding Corp. 1.33 1.30 to 1.39
TOP Ships Inc. 1.71 1.67 to 1.84
Torchlight Energy Resources, Inc. 5.07 4.32 to 6.15
ToughBuilt Industries, Inc. 0.80 0.76 to 0.84
ToughBuilt Industries, Inc. 0.24 0.21 to 0.25
Tower Semiconductor Ltd. 27.80 27.61 to 28.28
TRACON Pharmaceuticals, Inc. 6.32 6.30 to 6.79
TransAct Technologies Incorporated 13.75 13.25 to 13.75
Transcat, Inc. 55.33 54.65 to 55.38
TransGlobe Energy Corporation 1.85 1.81 to 1.86
Translate Bio, Inc. 20.66 20.12 to 21.30
TravelCenters of America LLC 29.33 29.12 to 30.23
TravelCenters of America LLC 26.57 26.50 to 27.00
TravelCenters of America LLC 25.90 25.90 to 26.00
TravelCenters of America LLC 25.98 25.98 to 26.25
Trevena, Inc. 2.02 2.01 to 2.18
Tribune Publishing Company 17.26 17.22 to 17.26
Tricida, Inc. 5.11 4.92 to 5.34
Trident Acquisitions Corp. 15.50 15.49 to 15.50
Trident Acquisitions Corp. 2.15 2.10 to 2.23
Trillium Therapeutics Inc. 9.42 9.34 to 9.87
Trimble Inc. 78.19 77.85 to 78.81
Trupanion, Inc. 100.15 97.81 to 100.28
TrustCo Bank Corp NY 36.50 36.31 to 36.87
TSR, Inc. 9.30 9.30 to 9.59
TuanChe Limited 3.17 3.15 to 3.23
Tuniu Corporation 2.76 2.69 to 3.06
Turtle Beach Corporation 36.05 35.43 to 38.70
Twelve Seas Investment Company 9.95 9.93 to 9.95
Twelve Seas Investment Company 0.90 0.90 to 0.90
Twenty-First Century Fox, Inc. 35.98 35.72 to 36.38
Twenty-First Century Fox, Inc. 37.71 37.36 to 38.14
Twist Bioscience Corporation 108.67 106.08 to 112.71
U S Concrete, Inc. 74.23 74.15 to 74.74
U.S. Auto Parts Network, Inc. 17.39 16.72 to 18.60
U.S. Energy Corp. 4.29 4.29 to 4.67
U.S. Global Investors, Inc. 6.36 6.21 to 6.63
U.S. Gold Corp. 12.94 12.29 to 12.94
UFP Technologies, Inc. 58.39 57.31 to 58.74
Ulta Beauty, Inc. 332.65 330.36 to 337.42
Ultra Clean Holdings, Inc. 56.42 55.91 to 58.41
Ultragenyx Pharmaceutical Inc. 100.04 98.48 to 102.34
uniQure N.V. 34.46 34.10 to 35.51
United Bancshares, Inc. 32.00 31.20 to 32.00
United Insurance Holdings Corp. 6.23 5.95 to 6.24
United States Lime & Minerals, Inc. 140.00 138.00 to 141.50
Uniti Group Inc. 10.92 10.80 to 10.92
Unity Biotechnology, Inc. 4.46 4.45 to 4.75
Universal Display Corporation 214.96 213.30 to 217.31
Universal Stainless & Alloy Products, Inc. 10.73 10.56 to 10.98
Upland Software, Inc. 42.06 41.11 to 42.12
Upwork Inc. 48.11 47.94 to 50.61
Urban One, Inc. 18.33 16.63 to 21.15
Urban One, Inc. 5.23 4.99 to 5.49
Urban Outfitters, Inc. 38.08 37.31 to 39.00
Urban Tea, Inc. 2.16 2.13 to 2.31
UTStarcom Holdings Corp 1.41 1.38 to 1.48
Uxin Limited 4.51 4.05 to 5.82
Vaccinex, Inc. 2.58 2.56 to 2.69
Valley National Bancorp 26.23 25.99 to 26.23
Valley National Bancorp 29.12 28.87 to 29.20
Vanda Pharmaceuticals Inc. 19.38 19.09 to 19.52
VanEck Vectors Biotech ETF 194.51 194.18 to 197.20
VanEck Vectors Pharmaceutical ETF 74.36 74.21 to 74.62
Vanguard Emerging Markets Government Bond ETF 79.91 79.50 to 79.91
Vanguard Global ex-U.S. Real Estate ETF 60.14 60.08 to 60.50
Vanguard Intermediate-Term Corporate Bond ETF 94.92 94.59 to 94.92
Vanguard Intermediate-Term Treasury ETF 67.94 67.89 to 67.94
Vanguard International Dividend Appreciation ETF 89.28 89.18 to 89.45
Vanguard International High Dividend Yield ETF 71.00 70.76 to 71.05
Vanguard Long-Term Corporate Bond ETF 105.03 104.70 to 105.15
Vanguard Long-Treasury ETF 85.83 85.51 to 85.83
Vanguard Russell 1000 ETF 198.35 197.88 to 198.80
Vanguard Russell 1000 Growth ETF 67.43 67.33 to 67.82
Vanguard Russell 2000 ETF 93.16 92.39 to 93.57
Vanguard Russell 2000 Growth ETF 221.31 221.28 to 223.77
Vanguard Russell 2000 Value ETF 149.96 148.34 to 150.35
Vanguard Russell 3000 ETF 196.96 196.66 to 198.40
Vanguard Short-Term Corporate Bond ETF 82.83 82.71 to 82.84
Vanguard Total Bond Market ETF 85.60 85.52 to 85.63
Vanguard Total Corporate Bond ETF 91.32 91.19 to 91.39
Vanguard Total International Bond ETF 57.09 57.08 to 57.12
Vanguard Total International Stock ETF 67.44 67.25 to 67.51
Vanguard Total World Bond ETF 80.00 79.94 to 80.04
Varex Imaging Corporation 27.25 26.53 to 27.39
Varonis Systems, Inc. 53.99 53.58 to 55.15
Vascular Biogenics Ltd. 2.36 2.20 to 2.41
Vaxart, Inc. 7.81 7.68 to 8.85
VBI Vaccines, Inc. 3.92 3.91 to 4.26
VectoIQ Acquisition Corp. 10.00 9.93 to 10.06
VectoIQ Acquisition Corp. 10.23 10.20 to 10.23
VectoIQ Acquisition Corp. 1.20 1.15 to 1.25
Veeco Instruments Inc. 25.17 25.11 to 25.57
Vera Bradley, Inc. 12.47 12.24 to 12.74
Veracyte, Inc. 36.45 35.85 to 38.06
Verastem, Inc. 4.67 4.52 to 4.84
Vericel Corporation 57.47 56.41 to 57.95
Verint Systems Inc. 45.99 45.76 to 46.34
VeriSign, Inc. 220.78 218.91 to 221.68
Verisk Analytics, Inc. 172.57 172.10 to 174.02
Veritex Holdings, Inc. 36.48 35.82 to 36.76
Veritone, Inc. 21.34 21.00 to 22.00
Verona Pharma plc 7.18 7.06 to 7.47
Verra Mobility Corporation 14.77 14.64 to 15.00
Verrica Pharmaceuticals Inc. 11.81 11.55 to 12.39
Vertex Energy, Inc 7.94 7.62 to 8.32
Veru Inc. 8.61 8.53 to 8.86
Viavi Solutions Inc. 17.46 17.41 to 17.76
Vicor Corporation 93.13 91.69 to 94.39
Victory Capital Holdings, Inc. 30.32 29.85 to 30.48
VictoryShares Developed Enhanced Volatility Wtd ETF 34.86 34.82 to 34.87
VictoryShares Dividend Accelerator ETF 44.22 44.03 to 44.29
VictoryShares Emerging Market High Div Volatility Wtd ETF 25.01 24.98 to 25.10
VictoryShares International High Div Volatility Wtd ETF 33.88 33.88 to 33.94
VictoryShares International Volatility Wtd ETF 45.94 45.93 to 46.02
VictoryShares US 500 Enhanced Volatility Wtd ETF 71.20 70.94 to 71.31
VictoryShares US 500 Volatility Wtd ETF 71.09 70.88 to 71.20
VictoryShares US Discovery Enhanced Volatility Wtd ETF 61.79 61.20 to 61.79
VictoryShares US Multi-Factor Minimum Volatility ETF 38.09 38.02 to 38.14
VictoryShares US Small Cap High Div Volatility Wtd ETF 62.44 61.92 to 62.63
VictoryShares US Small Cap Volatility Wtd ETF 66.14 66.10 to 66.30
Viking Therapeutics, Inc. 6.03 5.84 to 6.08
Village Bank and Trust Financial Corp. 46.40 46.40 to 46.40
Village Farms International, Inc. 10.47 10.40 to 10.70
Viomi Technology Co., Ltd 8.97 8.61 to 9.00
Viper Energy Partners LP 19.12 18.50 to 19.14
Virco Manufacturing Corporation 3.66 3.61 to 3.69
VirTra, Inc. 6.83 6.51 to 6.83
Virtus Investment Partners, Inc. 288.58 286.57 to 291.85
VistaGen Therapeutics, Inc. 2.77 2.73 to 2.84
Visteon Corporation 124.95 124.19 to 126.40
Visterra, Inc. 3.88 3.81 to 3.97
Viveve Medical, Inc. 2.82 2.75 to 2.93
VivoPower International PLC 7.13 7.05 to 7.70
Vodafone Group Plc 18.82 18.72 to 18.92
Voyager Therapeutics, Inc. 4.70 4.52 to 4.74
VSE Corporation 51.01 49.95 to 51.05
vTv Therapeutics Inc. 2.56 2.53 to 2.68
Waitr Holdings Inc. 2.08 2.08 to 2.17
Walgreens Boots Alliance, Inc. 54.24 54.16 to 54.88
Waterstone Financial, Inc. 20.20 20.05 to 20.38
WAVE Life Sciences Ltd. 7.13 7.03 to 7.31
WD-40 Company 256.27 250.34 to 256.38
Wendy's Company (The) 23.73 23.67 to 24.65
West Bancorporation 28.76 28.30 to 28.85
Western Asset Short Duration Income ETF 26.34 26.33 to 26.39
Western Asset Total Return ETF 27.21 27.17 to 27.25
Weyco Group, Inc. 21.69 21.23 to 21.85
Wheeler Real Estate Investment Trust, Inc. 4.96 4.84 to 4.99
Wheeler Real Estate Investment Trust, Inc. 18.35 18.25 to 18.35
Wheeler Real Estate Investment Trust, Inc. 15.09 14.50 to 15.09
WhiteHorse Finance, Inc. 15.92 15.87 to 16.12
WhiteHorse Finance, Inc. 25.70 25.62 to 25.73
Wilhelmina International, Inc. 5.22 5.11 to 5.25
Willdan Group, Inc. 39.88 39.11 to 40.05
Willis Lease Finance Corporation 45.55 45.45 to 45.84
WillScot Corporation 29.35 29.09 to 29.74
Wingstop Inc. 148.87 147.90 to 150.69
Winmark Corporation 197.90 196.66 to 199.23
Wintrust Financial Corporation 28.39 28.25 to 28.42
WisdomTree Emerging Markets Corporate Bond Fund 76.27 75.76 to 76.53
WisdomTree Emerging Markets Quality Dividend Growth Fund 30.52 30.48 to 30.55
WisdomTree Germany Hedged Equity Fund 36.66 36.47 to 36.66
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.20 22.16 to 22.23
WisdomTree Japan Hedged SmallCap Equity Fund 44.22 44.20 to 44.22
WisdomTree U.S. Quality Dividend Growth Fund 59.64 59.49 to 59.77
Wix.com Ltd. 279.27 277.13 to 284.65
Workday, Inc. 231.81 229.65 to 232.10
Workhorse Group, Inc. 14.15 13.69 to 15.02
World Acceptance Corporation 162.72 159.43 to 166.07
WVS Financial Corp. 16.68 16.68 to 16.68
Xenetic Biosciences, Inc. 2.23 2.20 to 2.36
Xeris Pharmaceuticals, Inc. 4.14 3.88 to 4.42
Xilinx, Inc. 127.04 126.30 to 128.56
XOMA Corporation 30.71 30.08 to 32.45
Xperi Corporation 21.48 21.32 to 22.07
XpresSpa Group, Inc. 1.54 1.53 to 1.61
Xunlei Limited 5.24 5.15 to 5.58
Yandex N.V. 68.09 68.02 to 70.45
Yatra Online, Inc. 2.24 2.22 to 2.29
Yield10 Bioscience, Inc. 8.31 8.31 to 8.96
Y-mAbs Therapeutics, Inc. 34.58 34.22 to 36.88
Zealand Pharma A/S 31.40 31.40 to 31.48
Zebra Technologies Corporation 506.10 504.32 to 509.92
Zix Corporation 7.32 7.28 to 7.54
ZK International Group Co., Ltd 4.80 4.73 to 4.97
Zogenix, Inc. 17.57 17.39 to 18.45
Zosano Pharma Corporation 1.02 0.97 to 1.07
Zscaler, Inc. 207.39 206.91 to 213.54
Zumiez Inc. 45.57 44.64 to 45.89
Zynerba Pharmaceuticals, Inc. 5.43 5.36 to 5.67
Zynex, Inc. 15.36 15.24 to 16.00
A.H. Belo Corporation 6.67 6.62 to 6.72
A10 Networks, Inc. 10.31 10.21 to 10.50
AAR Corp. 41.72 40.49 to 42.10
Aaron's, Inc. 36.13 35.65 to 36.28
ABB Ltd 34.82 34.74 to 34.92
AbbVie Inc. 115.83 114.52 to 115.94
Abercrombie & Fitch Company 43.05 42.38 to 43.50
Aberdeen Global Dynamic Dividend Fund 12.28 12.20 to 12.35
Aberdeen Global Premier Properties Fund 6.54 6.50 to 6.75
Aberdeen Japan Equity Fund, Inc. 9.01 8.90 to 9.08
Aberdeen Total Dynamic Dividend Fund 10.36 10.31 to 10.43
Acadia Realty Trust 22.03 21.97 to 22.43
Accenture plc 286.19 285.37 to 287.95
Acuity Brands, Inc. 189.84 185.13 to 189.96
Adams Diversified Equity Fund, Inc. 19.51 19.49 to 19.57
Adams Natural Resources Fund, Inc. 16.80 16.53 to 16.80
Adecoagro S.A. 11.15 10.78 to 11.23
ADT Inc. 11.47 11.40 to 11.61
Adtalem Global Education Inc. 38.55 37.51 to 38.69
Advance Auto Parts Inc 200.66 198.07 to 200.69
Advent Claymore Convertible Securities and Income Fund 19.54 19.53 to 19.69
Aegon NV 25.55 25.47 to 25.56
Aerojet Rocketdyne Holdings, Inc. 49.34 49.24 to 49.75
AG Mortgage Investment Trust, Inc. 4.57 4.51 to 4.62
Agilent Technologies, Inc. 144.62 144.04 to 145.16
Agree Realty Corporation 70.49 70.41 to 72.07
Albany International Corporation 89.32 87.49 to 89.47
Albemarle Corporation 166.03 162.95 to 168.73
Alexander & Baldwin, Inc. 19.86 19.52 to 19.91
Alexander's, Inc. 279.41 278.95 to 282.63
Alexandria Real Estate Equities, Inc. 183.72 183.37 to 185.72
Algonquin Power & Utilities Corp. 16.08 16.07 to 16.25
Algonquin Power & Utilities Corp. 28.21 28.17 to 28.24
Allete, Inc. 70.53 70.00 to 70.79
Alliance National Municipal Income Fund Inc 14.94 14.90 to 14.94
Alliance World Dollar Government Fund II 12.41 12.25 to 12.41
AllianceBernstein Holding L.P. 45.35 45.13 to 45.75
AllianzGI Convertible & Income 2024 Target Term Fund 10.41 10.35 to 10.52
AllianzGI Convertible & Income Fund 5.97 5.96 to 6.01
AllianzGI Convertible & Income Fund II 5.20 5.20 to 5.25
AllianzGI Diversified Income & Convertible Fund 33.33 33.30 to 33.81
AllianzGI Equity & Convertible Income Fund 29.31 29.21 to 29.54
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 14.72 14.71 to 14.87
Alteryx, Inc. 82.37 81.82 to 85.48
Ambev S.A. 3.82 3.77 to 3.84
AMC Entertainment Holdings, Inc. 59.04 56.73 to 64.71
Ameren Corporation 86.14 85.40 to 86.78
Ameresco, Inc. 61.88 60.96 to 62.38
America Movil, S.A.B. de C.V. 15.89 15.77 to 16.24
American Assets Trust, Inc. 38.50 38.39 to 38.80
American Axle & Manufacturing Holdings, Inc. 11.75 11.50 to 11.76
American Campus Communities Inc 48.59 48.42 to 48.98
American Eagle Outfitters, Inc. 34.21 33.70 to 34.64
American Equity Investment Life Holding Company 32.58 31.33 to 33.07
American Express Company 166.27 163.80 to 166.90
American Financial Group, Inc. 27.35 27.35 to 27.35
American Homes 4 Rent 38.66 38.65 to 39.24
American States Water Company 83.09 82.01 to 83.28
American Tower Corporation (REIT) 270.47 268.62 to 271.30
American Water Works 161.79 160.02 to 162.52
Americold Realty Trust 38.61 38.60 to 39.37
AmerisourceBergen Corporation (Holding Co) 119.03 118.30 to 119.28
AMN Healthcare Services Inc 96.77 94.20 to 96.91
Amneal Pharmaceuticals, Inc. 5.70 5.56 to 5.78
Amphenol Corporation 68.43 68.19 to 68.65
AMTEK, Inc. 137.16 135.57 to 137.54
Anaplan, Inc. 51.81 51.52 to 52.69
Anheuser-Busch Inbev SA 79.35 78.93 to 79.67
Antero Midstream Partners LP 10.31 10.20 to 10.45
Antero Resources Corporation 13.84 13.47 to 13.99
Apache Corporation 22.86 22.47 to 23.06
Apartment Investment and Management Company 7.56 7.55 to 7.74
Apollo Commercial Real Estate Finance 16.49 16.35 to 16.59
Apollo Global Management, LLC 58.01 57.34 to 58.31
Apollo Senior Floating Rate Fund Inc. 15.53 15.40 to 15.53
Apollo Tactical Income Fund Inc. 15.51 15.38 to 15.52
Apple Hospitality REIT, Inc. 16.19 16.16 to 16.35
Aptiv PLC 157.00 156.40 to 157.56
Aramark 37.56 37.49 to 37.83
Arbor Realty Trust 18.48 18.20 to 18.75
ARC Document Solutions, Inc. 2.25 2.24 to 2.42
Archrock, Inc. 9.48 9.20 to 9.49
Arconic Inc. 37.80 36.75 to 37.85
Ares Commercial Real Estate Corporation 16.75 16.59 to 16.95
Ares Dynamic Credit Allocation Fund, Inc. 16.24 16.01 to 16.24
Ares Management Corporation 58.00 57.84 to 58.50
Arista Networks, Inc. 361.74 360.57 to 365.82
Arlo Technologies, Inc. 6.89 6.76 to 6.95
Armada Hoffler Properties, Inc. 13.85 13.72 to 13.97
Armstrong World Industries Inc 107.22 106.51 to 108.28
Artisan Partners Asset Management Inc. 53.75 53.49 to 54.35
ASE Technology Holding Co., Ltd. 8.60 8.54 to 8.64
ASGN Incorporated 102.41 100.62 to 103.04
Ashford Hospitality Trust Inc 5.50 5.38 to 5.96
Aspen Aerogels, Inc. 23.22 22.07 to 23.26
Associated Capital Group, Inc. 38.13 37.77 to 38.61
Assurant, Inc. 160.90 160.09 to 162.09
Astrazeneca PLC 58.84 58.58 to 59.01
AT&T Inc. 26.71 26.70 to 26.84
AT&T Inc. 27.31 27.26 to 27.37
Athene Holding Ltd. 63.34 62.64 to 63.82
Atlantic Power Corporation 3.02 3.02 to 3.03
Atmos Energy Corporation 100.96 100.67 to 101.56
Aurora Cannabis Inc. 9.34 9.30 to 9.75
Avalara, Inc. 140.23 138.32 to 141.21
AvalonBay Communities, Inc. 210.97 210.38 to 213.71
Avangrid, Inc. 55.09 54.77 to 55.34
Avanos Medical, Inc. 39.97 39.67 to 40.25
Axos Financial, Inc. 48.54 47.25 to 48.81
Azul S.A. 27.62 27.12 to 28.25
Azure Power Global Limited 22.00 21.55 to 23.34
B&G Foods, Inc. 33.86 33.27 to 36.52
Babson Global Short Duration High Yield Fund 16.72 16.65 to 16.76
Badger Meter, Inc. 95.09 94.15 to 95.22
BalckRock Taxable Municipal Bond Trust 25.36 25.27 to 25.43
Banc of California, Inc. 18.06 17.81 to 18.19
Banco Bilbao Viscaya Argentaria S.A. 6.51 6.45 to 6.53
Banco Bradesco Sa 5.53 5.42 to 5.54
Banco Bradesco Sa 4.70 4.61 to 4.70
Banco De Chile 20.44 20.11 to 20.74
Banco Latinoamericano de Comercio Exterior, S.A. 15.32 15.14 to 15.41
Banco Santander Brasil SA 8.94 8.76 to 8.94
Banco Santander Chile 21.42 21.12 to 21.64
Banco Santander Mexico, S.A., Institucion de Ban 6.37 6.35 to 6.45
Banco Santander, S.A. 4.21 4.18 to 4.23
BanColombia S.A. 30.24 29.71 to 31.41
Bank Of Montreal 104.63 104.08 to 104.82
Barings Corporate Investors 15.10 15.00 to 15.10
Barnes & Noble Education, Inc 10.00 9.44 to 10.03
Barnes Group, Inc. 55.44 54.84 to 55.55
Baxter International Inc. 81.95 81.55 to 82.90
BCE, Inc. 50.36 49.96 to 50.46
Becton, Dickinson and Company 241.44 240.87 to 243.42
Belden Inc 52.70 52.37 to 53.40
Berkshire Hills Bancorp, Inc. 27.95 27.34 to 28.09
BHP Group Limited 74.92 74.18 to 75.08
Big Lots, Inc. 64.97 64.96 to 66.69
Biglari Holdings Inc. 182.92 181.35 to 187.91
Biglari Holdings Inc. 923.74 901.40 to 923.74
Biohaven Pharmaceutical Holding Company Ltd. 93.21 92.44 to 100.76
Bio-Rad Laboratories, Inc. 609.27 602.96 to 610.98
Bio-Rad Laboratories, Inc. 579.60 579.60 to 579.61
BJ's Wholesale Club Holdings, Inc. 47.35 47.26 to 48.30
Black Hills Corporation 69.82 69.24 to 70.06
Black Knight, Inc. 74.10 73.80 to 74.49
Black Stone Minerals, L.P. 10.74 10.46 to 10.76
BlackBerry Limited 13.99 13.55 to 14.41
BlackRock 2022 Global Income Opportunity Trust 9.36 9.31 to 9.40
BlackRock California Municipal Income Trust 14.96 14.86 to 15.00
Blackrock Capital and Income Strategies Fund Inc 20.66 20.65 to 20.80
Blackrock Core Bond Trust 16.19 16.03 to 16.20
Blackrock Corporate High Yield Fund, Inc. 12.25 12.22 to 12.29
BlackRock Credit Allocation Income Trust 15.16 15.11 to 15.28
Blackrock Debt Strategies Fund, Inc. 11.39 11.34 to 11.43
BlackRock Energy and Resources Trust 10.25 10.12 to 10.28
Blackrock Enhanced Equity Dividend Trust 10.37 10.32 to 10.59
Blackrock Floating Rate Income Strategies Fund Inc 13.04 12.94 to 13.04
Blackrock Global 12.81 12.66 to 12.83
Blackrock Global 12.74 12.71 to 12.82
Blackrock Health Sciences Trust 47.98 47.80 to 48.23
BlackRock Income Trust Inc. (The) 6.30 6.25 to 6.34
BLACKROCK INTERNATIONAL, LTD. 6.68 6.64 to 6.69
BlackRock Long-Term Municipal Advantage Trust 13.47 13.40 to 13.50
BlackRock Multi-Sector Income Trust 18.85 18.84 to 18.90
Blackrock Muni Intermediate Duration Fund Inc 15.52 15.52 to 15.65
Blackrock MuniAssets Fund, Inc. 17.46 16.69 to 17.60
BlackRock Municipal Income Trust 15.17 15.13 to 15.33
BlackRock Municipal Income Trust II 15.45 15.41 to 15.48
BlackRock Municipal Target Term Trust Inc. (The) 25.88 25.80 to 25.96
Blackrock MuniHoldings California Quality Fund, Inc. 15.95 15.83 to 16.08
Blackrock MuniHoldings Fund, Inc. 16.98 16.90 to 17.00
Blackrock MuniHoldings Investment Quality Fund 14.66 14.61 to 14.66
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 15.95 15.90 to 15.98
Blackrock MuniHoldings New York Quality Fund, Inc. 14.75 14.68 to 14.75
Blackrock MuniHoldings Quality Fund II, Inc. 13.83 13.78 to 13.90
Blackrock MuniYield California Fund, Inc. 15.60 15.48 to 15.76
Blackrock MuniYield California Insured Fund, Inc. 15.84 15.73 to 15.99
Blackrock MuniYield Fund, Inc. 15.05 15.03 to 15.08
Blackrock MuniYield Michigan Quality Fund, Inc. 15.49 15.32 to 15.49
Blackrock MuniYield New Jersey Fund, Inc. 16.06 16.01 to 16.15
Blackrock MuniYield New York Quality Fund, Inc. 14.03 13.97 to 14.04
Blackrock MuniYield Pennsylvania Quality Fund 15.56 15.55 to 15.70
Blackrock MuniYield Quality Fund II, Inc. 14.63 14.58 to 14.84
Blackrock MuniYield Quality Fund III, Inc. 14.74 14.71 to 14.88
Blackrock MuniYield Quality Fund, Inc. 16.66 16.59 to 16.70
BlackRock New York Investment Quality Municipal Trust Inc. (Th 15.00 14.97 to 15.01
BlackRock Resources 9.98 9.96 to 10.08
BlackRock Science and Technology Trust 60.19 59.53 to 60.43
BlackRock Utility, Infrastructure & Power Opportun 27.05 26.90 to 27.14
BlackRock Virginia Municipal Bond Trust 17.68 17.56 to 17.72
BlackRock, Inc. 881.01 872.04 to 884.89
Blackstone / GSO Strategic Credit Fund 13.74 13.74 to 13.81
Blackstone GSO Long Short Credit Income Fund 14.74 14.67 to 14.76
Blackstone GSO Senior Floating Rate Term Fund 16.43 16.32 to 16.50
Bloom Energy Corporation 24.29 24.17 to 25.56
Blue Apron Holdings, Inc. 5.53 5.49 to 5.95
Boeing Company (The) 246.54 244.94 to 248.51
Bonanza Creek Energy, Inc. 49.77 47.93 to 50.18
Booz Allen Hamilton Holding Corporation 87.74 87.10 to 87.76
Boston Properties, Inc. 122.00 121.45 to 124.18
Boston Scientific Corporation 42.75 42.39 to 42.93
Box, Inc. 25.20 24.94 to 25.23
BP Midstream Partners LP 15.58 15.24 to 15.70
BP p.l.c. 28.38 27.95 to 28.47
BP Prudhoe Bay Royalty Trust 5.73 4.98 to 5.75
Brady Corporation 59.79 58.89 to 59.89
Braemar Hotels & Resorts Inc. 6.46 6.28 to 6.53
Brandywine Realty Trust 14.72 14.72 to 14.98
BrandywineGLOBAL Global Income Opportunities Fund 12.89 12.82 to 12.90
Brasilagro Cia Brasileira De Propriedades Agricolas 6.54 6.16 to 6.55
Braskem S.A. 22.78 21.91 to 22.84
BRF S.A. 5.94 5.57 to 6.07
Bright Horizons Family Solutions Inc. 147.45 146.89 to 148.51
Bright Scholar Education Holdings Limited 4.28 4.10 to 4.28
BrightSphere Investment Group plc 25.30 25.27 to 25.30
BrightSphere Investment Group plc 22.72 22.31 to 22.83
Brink's Company (The) 76.50 75.23 to 76.56
Bristol-Myers Squibb Company 67.42 66.92 to 67.57
British American Tobacco p.l.c. 40.27 40.13 to 40.62
Brixmor Property Group Inc. 23.57 23.50 to 23.91
Broadridge Financial Solutions, Inc. 161.63 160.10 to 161.90
Brookdale Senior Living Inc. 8.74 8.56 to 8.90
Brookfield Asset Management Inc 50.09 49.53 to 50.39
Brookfield Real Assets Income Fund Inc. 22.31 22.14 to 22.47
Brookfield Renewable Partners L.P. 39.46 39.45 to 40.40
Brown & Brown, Inc. 52.94 51.97 to 53.13
BRT Apartments Corp. 18.44 18.35 to 18.65
Build-A-Bear Workshop, Inc. 16.81 16.15 to 18.32
BWX Technologies, Inc. 63.65 63.64 to 64.91
CABCO Series 2004-101 Trust 25.90 25.80 to 25.96
Cable One, Inc. 1800.01 1792.60 to 1815.30
CACI International, Inc. 265.94 262.57 to 266.65
Cactus, Inc. 42.91 41.15 to 43.17
CAE Inc 31.79 31.53 to 32.19
Caleres, Inc. 26.42 25.80 to 27.46
California Resources Corporation 32.75 32.61 to 33.24
California Water Service Group Holding 58.91 58.40 to 59.17
Calix, Inc 45.53 44.55 to 45.76
Callon Petroleum Company 50.24 47.91 to 50.29
Camden Property Trust 134.44 134.05 to 135.19
Canada Goose Holdings Inc. 39.94 39.71 to 40.75
Canadian Imperial Bank of Commerce 119.82 118.55 to 119.84
Canadian National Railway Company 110.24 109.98 to 111.71
Canadian Natural Resources Limited 37.95 37.51 to 38.03
Canon, Inc. 23.64 23.63 to 23.85
Canopy Growth Corporation 24.52 24.31 to 25.24
Capital Trust, Inc. 33.16 33.15 to 33.88
Capstead Mortgage Corporation 6.62 6.57 to 6.72
Cardinal Health, Inc. 58.27 57.95 to 58.63
CarMax Inc 118.83 117.54 to 119.20
Carter's, Inc. 107.70 104.62 to 107.85
Carvana Co. 273.20 269.00 to 277.67
Castlight Health, inc. 2.14 2.08 to 2.22
Catalent, Inc. 108.47 108.36 to 109.82
Cato Corporation (The) 15.93 15.61 to 16.10
CBRE Clarion Global Real Estate Income Fund 8.94 8.90 to 9.10
CBRE Group, Inc. 89.11 88.20 to 89.67
Cedar Realty Trust, Inc. 15.33 15.00 to 15.56
Cementos Pacasmayo S.A.A. 8.16 7.87 to 8.25
Cenovus Energy Inc 10.41 10.11 to 10.55
Center Coast Brookfield MLP & Energy Infrastructur 13.95 13.85 to 14.00
CenterPoint Energy, Inc. 25.99 25.92 to 26.14
Centrais Electricas Brasileiras S.A.- Eletrobras 8.80 8.51 to 8.81
Centrais Electricas Brasileiras S.A.- Eletrobras 8.84 8.46 to 8.84
Central Puerto S.A. 2.69 2.64 to 2.70
CGI Inc. 91.30 90.67 to 92.09
Charah Solutions, Inc. 5.99 5.84 to 6.02
Charles River Laboratories International, Inc. 354.36 353.04 to 356.35
Chatham Lodging Trust (REIT) 13.89 13.78 to 13.97
Chegg, Inc. 76.52 75.81 to 77.82
Chemours Company (The) 36.81 35.93 to 36.84
Cherry Hill Mortgage Investment Corporation 10.31 10.27 to 10.58
Chesapeake Energy Corporation 55.96 55.43 to 56.99
Chesapeake Utilities Corporation 120.28 118.58 to 120.85
Chevron Corporation 110.30 108.39 to 110.48
Chico's FAS, Inc. 5.29 5.16 to 5.60
Chimera Investment Corporation 15.32 15.15 to 15.49
China Fund, Inc. (The) 30.00 30.00 to 30.23
China Petroleum & Chemical Corporation 53.95 53.68 to 54.33
China Yuchai International Limited 17.90 17.35 to 18.13
Chipotle Mexican Grill, Inc. 1370.64 1356.98 to 1392.03
Choice Hotels International, Inc. 123.01 121.37 to 123.45
Chunghwa Telecom Co., Ltd. 41.10 41.06 to 41.52
Ciena Corporation 57.63 57.33 to 58.17
Cimarex Energy Co 70.62 68.81 to 70.92
Cincinnati Bell Inc 15.43 15.42 to 15.43
Ciner Resources LP 14.71 14.25 to 14.74
Citigroup Inc. 17.16 17.04 to 17.18
City Office REIT, Inc. 12.71 12.63 to 12.91
Civeo Corporation 18.15 17.91 to 18.31
Clean Harbors, Inc. 93.29 91.98 to 93.55
Clear Channel Outdoor Holdings, Inc. 2.90 2.85 to 2.92
ClearBridge Energy Midstream Opportunity Fund Inc. 25.24 24.98 to 25.59
ClearBridge MLP and Midstream Fund Inc. 31.88 31.53 to 32.35
ClearBridge MLP and Midstream Total Return Fund In 27.35 26.79 to 27.68
Clearwater Paper Corporation 29.47 28.75 to 29.48
Clearway Energy, Inc. 27.56 27.40 to 27.85
Cleveland-Cliffs Inc. 22.86 21.36 to 23.34
Cloudera, Inc. 15.77 15.75 to 15.82
CMS Energy Corporation 27.87 27.85 to 27.99
CMS Energy Corporation 27.93 27.81 to 27.96
CNA Financial Corporation 47.77 47.07 to 47.97
CNX Resources Corporation 18.29 17.47 to 18.31
CNX Resources Corporation 14.73 14.44 to 14.95
Coca Cola Femsa S.A.B. de C.V. 51.66 51.05 to 51.81
Coca-Cola Company (The) 55.41 55.19 to 55.79
Coca-Cola European Partners plc 62.28 61.93 to 62.68
Coeur Mining, Inc. 10.46 10.25 to 10.76
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.37 14.33 to 14.55
Cohen & Steers Inc 75.79 74.90 to 76.13
Cohen & Steers Infrastructure Fund, Inc 28.83 28.77 to 29.20
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 26.56 26.45 to 26.80
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 4.16 4.13 to 4.29
Cohen & Steers Quality Income Realty Fund Inc 16.05 16.01 to 16.16
Cohen & Steers REIT and Preferred and Income Fund, 26.90 26.85 to 27.36
Cohen & Steers Select Preferred and Income Fund, Inc. 30.81 30.70 to 31.24
Cohen & Steers Total Return Realty Fund, Inc. 16.42 16.32 to 16.73
Colfax Corporation 46.21 45.62 to 46.26
Colfax Corporation 188.47 187.44 to 188.96
Colonial Intermediate High Income Fund 3.17 3.05 to 3.22
Colony Capital, Inc. 7.84 7.63 to 7.93
Colony Credit Real Estate, Inc. 10.15 10.09 to 10.25
Columbia Property Trust, Inc. 18.19 18.16 to 18.64
Columbia Seligman Premium Technology Growth Fund, Inc 35.37 35.26 to 35.54
Comcast Corporation 63.07 63.07 to 64.79
Comfort Systems USA, Inc. 83.61 82.59 to 84.95
Commercial Metals Company 32.72 31.90 to 32.81
Community Health Systems, Inc. 15.55 14.96 to 15.74
Community Healthcare Trust Incorporated 50.35 50.26 to 51.34
Comp En De Mn Cemig ADS 2.64 2.57 to 2.65
Comp En De Mn Cemig ADS 3.38 3.24 to 3.38
Companhia Brasileira de Distribuicao 7.64 7.56 to 7.71
Companhia Paranaense de Energia (COPEL) 6.15 6.09 to 6.23
Compania Cervecerias Unidas, S.A. 18.81 18.68 to 18.99
Compass Diversified Holdings 25.90 25.51 to 25.99
Comstock Resources, Inc. 6.48 6.28 to 6.55
Conduent Incorporated 7.96 7.91 to 8.18
ConocoPhillips 61.17 60.47 to 61.56
Consolidated Edison Inc 77.75 77.30 to 78.49
Constellation Brands Inc 238.08 238.08 to 238.08
Constellium N.V. 19.99 19.22 to 20.02
Container Store (The) 13.05 12.91 to 13.44
Continental Resources, Inc. 36.79 35.52 to 36.90
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 18.42 18.10 to 18.50
Cooper Tire & Rubber Company 60.17 59.87 to 60.46
Cooper-Standard Holdings Inc. 30.93 30.63 to 32.00
Core Laboratories N.V. 45.32 44.46 to 46.58
CoreCivic, Inc. 11.29 11.08 to 11.48
CoreLogic, Inc. 80.00 79.96 to 80.01
CorEnergy Infrastructure Trust, Inc. 6.92 6.80 to 7.19
CoreSite Realty Corporation 134.13 134.01 to 135.44
Corporate Office Properties Trust 29.63 29.62 to 30.10
Costamare Inc. 12.05 11.62 to 12.45
Coty Inc. 8.81 8.77 to 9.35
Cousins Properties Incorporated 39.12 39.05 to 39.83
Covanta Holding Corporation 17.54 17.25 to 17.59
Crescent Point Energy Corporation 4.70 4.63 to 4.75
Crestwood Equity Partners LP 32.70 32.09 to 33.25
Cross Timbers Royalty Trust 10.15 10.03 to 10.17
CrossAmerica Partners LP 20.09 19.52 to 20.09
Crown Castle International Corporation 195.51 195.29 to 197.00
CryoLife, Inc. 29.58 29.11 to 29.60
CubeSmart 46.32 46.30 to 46.71
Cubic Corporation 75.00 74.95 to 75.01
Culp, Inc. 17.14 16.96 to 17.25
CURO Group Holdings Corp. 17.70 17.35 to 17.85
Curtiss-Wright Corporation 126.98 126.19 to 127.79
Cushing MLP & Infrastructure Total Return Fund 31.44 31.30 to 31.75
Cushing Renaissance Fund (The) 50.07 49.90 to 50.67
Customers Bancorp, Inc 40.20 39.23 to 40.48
CVR Partners, LP 63.00 61.59 to 65.12
Cypress Energy Partners, L.P. 2.33 2.27 to 2.57
Danaos Corporation 70.73 67.44 to 73.32
DaVita Inc. 123.64 121.16 to 124.61
DCP Midstream LP 31.22 30.17 to 31.50
Deckers Outdoor Corporation 333.93 329.18 to 336.18
Delaware Enhanced Global Dividend 10.63 10.63 to 10.70
Delaware Investments Dividend & Income Fund, Inc. 11.99 11.95 to 12.19
Delek Logistics Partners, L.P. 42.90 42.03 to 43.51
Dell Technologies Inc. 102.86 102.38 to 103.31
Deluxe Corporation 46.78 46.19 to 47.21
Despegar.com, Corp. 13.60 13.42 to 13.83
Devon Energy Corporation 29.60 29.01 to 29.74
DHI Group, Inc. 3.19 3.18 to 3.42
DHT Holdings, Inc. 6.40 6.30 to 6.48
Diageo plc 195.76 195.00 to 196.02
Diamondrock Hospitality Company 10.40 10.26 to 10.49
Diana Shipping inc. 5.33 4.83 to 5.34
Dick's Sporting Goods Inc 95.19 93.91 to 97.86
Digital Realty Trust, Inc. 159.37 159.27 to 162.44
Dillard's, Inc. 162.46 157.67 to 164.05
Dillard's, Inc. 25.96 25.84 to 25.99
Discover Financial Services 123.01 120.51 to 123.43
Dolby Laboratories 99.50 98.94 to 100.62
Dollar General Corporation 212.12 209.17 to 212.75
Dominion Energy, Inc. 78.12 77.94 to 78.49
Dominion Energy, Inc. 25.43 25.34 to 25.44
Domino's Pizza Inc 445.76 444.41 to 450.41
Donnelley Financial Solutions, Inc. 31.82 30.76 to 31.97
Dorian LPG Ltd. 14.75 14.38 to 14.84
DoubleLine Income Solutions Fund 18.43 18.35 to 18.45
DoubleLine Opportunistic Credit Fund 19.96 19.90 to 20.03
Douglas Emmett, Inc. 35.98 35.97 to 36.69
Dover Corporation 151.37 149.63 to 151.66
Dover Motorsports, Inc. 2.27 2.25 to 2.31
Dr. Reddy's Laboratories Ltd 73.71 73.37 to 74.03
Dreyfus Strategic Municipal Bond Fund, Inc. 8.19 8.15 to 8.19
Dril-Quip, Inc. 39.09 37.68 to 39.11
Drive Shack Inc. 3.74 3.56 to 3.90
DTE Energy Company 26.22 26.19 to 26.28
Ducommun Incorporated 57.07 56.66 to 58.08
Duff & Phelps Select MLP and Midstream Energy Fund 9.89 9.85 to 9.98
Duff & Phelps Utilities Income, Inc. 10.61 10.56 to 10.63
Duff & Phelps Utilities Tax-Free Income, Inc. 14.98 14.97 to 15.00
Duke Energy Corporation 103.22 102.22 to 103.51
Duke Energy Corporation 27.40 27.37 to 27.45
Duke Energy Corporation 26.38 26.35 to 26.46
Duke Realty Corporation 48.90 48.88 to 49.42
DXC Technology Company 41.14 40.76 to 41.35
Dynagas LNG Partners LP 2.89 2.82 to 2.95
Dynex Capital, Inc. 20.11 20.02 to 20.37
e.l.f. Beauty, Inc. 28.60 28.39 to 28.77
Eagle Materials Inc 147.00 146.47 to 151.90
Eagle Point Credit Company Inc. 13.88 13.86 to 13.95
Earthstone Energy, Inc. 11.25 10.79 to 11.37
Easterly Government Properties, Inc. 21.72 21.67 to 21.96
EastGroup Properties, Inc. 169.52 169.10 to 170.79
Eastman Kodak Company 8.81 8.70 to 9.47
Eaton Corporation, PLC 147.85 145.37 to 147.87
Eaton Vance Corporation 16.40 16.37 to 16.49
Eaton Vance Corporation 11.16 11.06 to 11.22
Eaton Vance Enhance Equity Income Fund 18.43 18.33 to 18.61
Eaton Vance Enhanced Equity Income Fund II 22.69 22.66 to 22.80
Eaton Vance Floating Rate Income Trust 14.39 14.39 to 14.45
Eaton Vance Floating-Rate 2022 Target Term Trust 9.44 9.40 to 9.49
Eaton vance Floating-Rate Income Plus Fund 16.45 16.40 to 16.47
Eaton Vance Municipal Income 2028 Term Trust 22.68 22.55 to 22.74
Eaton Vance Municipal Income Trust 14.09 14.05 to 14.11
Eaton Vance Risk-Managed Diversified Equity Income Fund 11.40 11.35 to 11.50
Eaton Vance Senior Floating-Rate Fund 14.25 14.20 to 14.28
Eaton Vance Short Diversified Income Fund 13.40 13.40 to 13.48
Eaton Vance Tax Advantaged Dividend Income Fund 28.11 28.08 to 28.20
Eaton Vance Tax-Advantage Global Dividend Opp 29.51 29.50 to 29.65
Eaton Vance Tax-Advantaged Global Dividend Income Fund 21.42 21.28 to 21.48
Eaton Vance Tax-Managed Buy-Write Income Fund 16.85 16.82 to 16.97
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.40 11.40 to 11.50
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.23 14.18 to 14.30
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.28 10.26 to 10.33
Ecopetrol S.A. 13.21 12.95 to 13.21
Edison International 58.59 58.38 to 59.11
Edwards Lifesciences Corporation 100.28 99.91 to 101.28
Elastic N.V. 134.68 133.66 to 137.85
Element Solutions Inc. 24.28 24.16 to 24.62
Eli Lilly and Company 223.52 222.87 to 226.66
Ellington Financial Inc. 19.12 19.09 to 19.44
Ellington Residential Mortgage REIT 12.79 12.79 to 13.19
Embotelladora Andina S.A. 13.98 13.72 to 14.00
Embraer S.A. 16.81 16.51 to 16.97
EMCOR Group, Inc. 126.22 124.31 to 126.71
Emerald Expositions Events, Inc. 5.55 5.50 to 5.99
Emergent Biosolutions, Inc. 61.57 61.02 to 63.19
Emerson Electric Company 98.61 97.18 to 98.65
Empire State Realty Trust, Inc. 12.65 12.65 to 12.83
Employers Holdings Inc 43.49 43.06 to 43.82
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 5.14 5.04 to 5.21
Enable Midstream Partners, LP 9.66 9.41 to 9.70
Enbridge Inc 40.78 40.52 to 40.94
Enbridge Inc 27.48 27.41 to 27.49
Endava plc 111.45 109.58 to 111.45
Endeavour Silver Corporation 7.25 7.13 to 7.41
Energizer Holdings, Inc. 46.36 45.89 to 46.44
Energy Transfer L.P. 11.22 10.92 to 11.30
Enerplus Corporation 7.19 7.01 to 7.22
Enersys 95.43 93.82 to 95.43
ENI S.p.A. 26.15 25.89 to 26.16
EnLink Midstream, LLC 6.57 6.37 to 6.59
Ennis, Inc. 21.71 21.43 to 21.71
EnPro Industries 98.10 96.76 to 98.39
Entergy Arkansas, LLC 25.45 25.43 to 25.45
Entergy Corporation 109.23 108.69 to 109.72
Entergy Louisiana, Inc. 25.60 25.52 to 25.66
Entergy New Orleans, LLC 25.50 25.50 to 25.59
Enterprise Products Partners L.P. 25.26 25.12 to 25.49
Entravision Communications Corporation 5.45 5.42 to 5.55
Envestnet, Inc 78.00 77.82 to 78.98
Enviva Partners, LP 49.80 49.14 to 49.86
EOG Resources, Inc. 85.60 84.48 to 86.29
EPAM Systems, Inc. 500.80 498.60 to 509.89
EPR Properties 53.10 52.67 to 53.57
EQT Corporation 21.85 21.55 to 22.75
Equinor ASA 22.65 22.38 to 22.67
Equitrans Midstream Corporation 9.62 9.46 to 9.69
Equity Commonwealth 27.97 27.94 to 28.19
Equity Lifestyle Properties, Inc. 75.30 75.30 to 76.39
Equity Residential 79.71 79.66 to 80.85
Essential Properties Realty Trust, Inc. 28.66 28.46 to 29.29
Essex Property Trust, Inc. 311.07 310.26 to 314.94
Estee Lauder Companies, Inc. (The) 302.81 302.45 to 306.25
Ethan Allen Interiors Inc. 29.61 29.36 to 29.87
Evergy, Inc. 64.52 63.79 to 64.90
Everi Holdings Inc. 21.92 21.28 to 21.98
Eversource Energy 83.77 82.49 to 84.45
Evertec, Inc. 44.07 43.88 to 44.53
Evolent Health, Inc 20.00 19.35 to 20.00
Evoqua Water Technologies Corp. 33.31 32.53 to 33.34
Exelon Corporation 47.11 46.92 to 47.24
Express, Inc. 4.71 4.58 to 5.10
Exterran Corporation 5.29 5.06 to 5.31
Extra Space Storage Inc 159.98 158.74 to 160.37
Exxon Mobil Corporation 64.33 62.35 to 64.40
Fabrinet 94.29 93.77 to 95.08
FactSet Research Systems Inc. 327.98 326.99 to 332.38
Fair Isaac Corporation 499.52 496.44 to 504.00
Far Point Acquisition Corporation 9.73 9.73 to 9.77
Farfetch Limited 49.55 49.02 to 51.06
FBL Financial Group, Inc. 60.99 60.96 to 61.01
Federal Agricultural Mortgage Corporation 101.43 100.78 to 102.20
Federal Agricultural Mortgage Corporation 95.07 95.07 to 95.07
Federal Realty Investment Trust 122.83 122.38 to 123.93
Fiduciary/Claymore Energy Infrastructure Fund 13.84 13.73 to 14.02
First American Corporation (The) 66.15 64.82 to 66.61
First Industrial Realty Trust, Inc. 53.53 53.48 to 53.80
First Majestic Silver Corp. 18.04 17.74 to 18.33
First Trust 20.28 20.24 to 20.51
First Trust Dynamic Europe Equity Income Fund 13.95 13.94 to 14.00
First Trust Energy Infrastructure Fund 14.18 14.08 to 14.23
First Trust High Income Long Short Fund 15.45 15.37 to 15.47
First Trust Intermediate Duration Preferred & Income Fund 25.14 25.01 to 25.27
First Trust MLP and Energy Income Fund 8.28 8.23 to 8.29
First Trust New Opportunities MLP & Energy Fund 6.20 6.19 to 6.26
First Trust Senior Floating Rate 2022 Target Term Fund 9.48 9.47 to 9.51
First Trust Specialty Finance and Financial Opportunities Fund 4.27 4.26 to 4.32
First Trust/Aberdeen Emerging Opportunity Fund 15.74 15.62 to 15.77
First Trust/Aberdeen Global Opportunity Income Fund 10.16 10.15 to 10.23
FirstEnergy Corp. 38.88 38.75 to 39.22
Five Point Holdings, LLC 7.80 7.77 to 7.96
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 30.03 30.00 to 30.29
Flaherty & Crumrine Preferred Income Fund Incorporated 17.24 17.01 to 17.28
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 13.38 13.33 to 13.40
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.47 22.33 to 22.66
Flaherty & Crumrine Total Return Fund Inc 24.24 24.23 to 24.49
Fly Leasing Limited 16.94 16.91 to 16.95
FMC Corporation 118.76 116.98 to 119.05
Fomento Economico Mexicano S.A.B. de C.V. 85.28 84.79 to 85.90
Ford Motor Company 15.00 14.76 to 15.16
Fortis Inc. 46.74 46.62 to 46.82
Fortress Transportation and Infrastructure Investors LLC 31.47 30.20 to 31.57
Forum Energy Technologies, Inc. 24.69 23.73 to 24.76
Four Corners Property Trust, Inc. 28.79 28.68 to 29.02
Four Seasons Education (Cayman) Inc. 1.01 0.97 to 1.06
Franco-Nevada Corporation 151.83 151.03 to 152.88
Franklin Covey Company 31.84 30.27 to 31.91
Franklin Universal Trust 8.22 8.16 to 8.22
Fresenius Medical Care Corporation 42.13 41.79 to 42.14
Frontline Ltd. 8.68 8.52 to 8.73
FS KKR Capital Corp. 22.57 22.42 to 22.68
FTI Consulting, Inc. 140.84 140.37 to 141.88
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.46 6.46 to 6.56
Gabelli Dividend 26.59 26.37 to 26.82
Gabelli Global Small and Mid Cap Value Trust (The) 16.26 16.19 to 16.43
Gabelli Multi-Media Trust Inc. (The) 10.60 10.53 to 10.90
Gabelli Utility Trust (The) 7.70 7.67 to 7.81
Garrett Motion Inc. 8.07 8.04 to 8.19
Gartner, Inc. 234.80 228.20 to 234.84
GasLog Partners LP 3.12 3.09 to 3.18
Gates Industrial Corporation plc 18.07 17.90 to 18.20
GATX Corporation 25.03 24.99 to 25.03
Genco Shipping & Trading Limited 18.27 17.40 to 18.34
Generac Holdlings Inc. 362.26 354.45 to 362.39
General American Investors, Inc. 43.96 43.93 to 44.25
General Dynamics Corporation 192.45 191.29 to 193.02
General Motors Company 60.81 59.98 to 61.11
Genesco Inc. 57.59 56.48 to 60.63
Genesis Energy, L.P. 11.93 11.37 to 12.38
Genpact Limited 45.29 45.22 to 45.82
Genworth Financial Inc 4.24 4.07 to 4.32
Geo Group Inc (The) 6.62 6.60 to 6.96
Georgia Power Company 27.51 27.38 to 27.53
Getty Realty Corporation 33.77 33.73 to 34.08
GigCapital, Inc. 9.83 9.81 to 9.84
Glaukos Corporation 80.02 79.26 to 80.48
GlaxoSmithKline PLC 40.57 40.38 to 40.58
Global Medical REIT Inc. 15.70 15.68 to 15.98
Global Net Lease, Inc. 19.99 19.94 to 20.11
Global Partners LP 26.88 26.14 to 26.88
Global Ship Lease, Inc. 20.21 19.04 to 20.71
Globant S.A. 216.89 215.33 to 220.93
Globus Medical, Inc. 72.95 72.03 to 73.17
GoDaddy Inc. 84.83 84.35 to 85.32
Goldman Sachs BDC, Inc. 20.23 20.06 to 20.40
Goldman Sachs MLP Energy Renaissance Fund 12.37 12.35 to 12.48
Gorman-Rupp Company (The) 36.10 35.47 to 36.23
Granite Point Mortgage Trust Inc. 15.25 14.97 to 15.29
Granite Real Estate Inc. 67.96 67.86 to 69.40
Gray Television, Inc. 21.07 21.07 to 22.25
Great Ajax Corp. 25.99 25.91 to 26.03
Great Western Bancorp, Inc. 34.23 33.66 to 34.51
Green Dot Corporation 48.64 47.07 to 48.76
Greenbrier Companies, Inc. (The) 47.42 46.57 to 47.71
GreenTree Hospitality Group Ltd. 14.10 13.89 to 15.57
Greif Bros. Corporation 63.01 61.50 to 63.46
Greif Bros. Corporation 62.40 60.90 to 63.00
GrubHub Inc. 59.89 59.55 to 61.37
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 114.16 113.59 to 116.41
Grupo Aeroportuario del Sureste, S.A. de C.V. 190.42 187.09 to 191.75
Grupo Supervielle S.A. 2.37 2.27 to 2.41
Grupo Televisa S.A. 13.87 13.76 to 14.20
Guggenheim Credit Allocation Fund 21.43 21.28 to 21.43
Guggenheim Enhanced Equity Income Fund 8.55 8.55 to 8.65
Guggenheim Strategic Opportunities Fund 21.26 21.15 to 21.60
Guggenheim Taxable Municipal Managed Duration Trst 24.69 24.40 to 24.69
Guidewire Software, Inc. 112.12 111.84 to 112.97
H&R Block, Inc. 25.26 24.97 to 25.58
Haemonetics Corporation 59.31 58.32 to 60.16
Halliburton Company 24.19 23.50 to 24.33
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 52.86 52.75 to 53.82
Haverty Furniture Companies, Inc. 46.46 45.52 to 48.02
Haverty Furniture Companies, Inc. 49.22 49.22 to 49.22
Hawaiian Electric Industries, Inc. 44.45 44.15 to 44.60
HC2 Holdings, Inc. 4.23 4.15 to 4.33
HCI Group, Inc. 91.70 89.15 to 92.49
HDFC Bank Limited 77.34 75.96 to 77.48
Healthcare Realty Trust Incorporated 31.69 31.68 to 32.34
Healthcare Trust of America, Inc. 29.07 29.06 to 29.54
Hecla Mining Company 8.87 8.65 to 9.02
Heico Corporation 144.09 143.35 to 144.47
Heico Corporation 131.52 131.02 to 132.21
Helix Energy Solutions Group, Inc. 6.24 5.88 to 6.26
Helmerich & Payne, Inc. 34.54 33.31 to 34.57
Hercules Capital, Inc. 27.00 26.82 to 27.00
Hercules Capital, Inc. 17.40 17.32 to 17.49
Heritage Insurance Holdings, Inc. 8.97 8.78 to 9.04
Hersha Hospitality Trust 11.79 11.66 to 11.89
Hershey Company (The) 174.85 173.86 to 175.07
Hess Corporation 90.66 89.02 to 90.77
Hess Midstream Partners LP 27.43 26.76 to 27.47
Hexcel Corporation 61.49 60.52 to 61.58
High Income Securities Fund 9.87 9.87 to 9.96
Highland Global Allocation Fund 9.31 9.12 to 9.49
Highwoods Properties, Inc. 47.78 47.75 to 48.98
Hill-Rom Holdings Inc 113.43 112.12 to 113.81
Hilton Worldwide Holdings Inc. 129.25 128.13 to 129.97
Hoegh LNG Partners LP 17.90 17.45 to 17.92
Holly Energy Partners, L.P. 23.11 22.56 to 23.12
Honda Motor Company, Ltd. 32.80 32.71 to 32.91
Horizon Global Corporation 9.44 9.44 to 9.89
Hormel Foods Corporation 48.64 48.59 to 49.28
Host Hotels & Resorts, Inc. 17.75 17.36 to 17.86
Houlihan Lokey, Inc. 79.29 78.81 to 79.79
Huaneng Power International, Inc. 15.16 15.06 to 15.48
HubSpot, Inc. 535.00 525.00 to 537.72
Hudson Pacific Properties, Inc. 29.67 29.63 to 30.35
Huntington Ingalls Industries, Inc. 220.09 219.17 to 220.90
HUYA Inc. 16.38 15.92 to 17.07
Hyatt Hotels Corporation 82.00 81.28 to 82.79
IDACORP, Inc. 101.56 100.54 to 102.05
IDT Corporation 35.47 34.03 to 35.54
Imax Corporation 21.83 21.82 to 22.47
Independence Contract Drilling, Inc. 4.67 4.60 to 4.98
Independence Realty Trust, Inc. 18.46 18.45 to 18.69
India Fund, Inc. (The) 22.49 22.42 to 22.62
Infosys Limited 20.23 20.21 to 20.64
Innovative Industrial Properties, Inc. 189.25 188.97 to 192.54
Insight Select Income Fund 20.83 20.76 to 20.87
Insperity, Inc. 94.45 92.55 to 94.62
Inspire Medical Systems, Inc. 187.42 182.63 to 189.60
Integer Holdings Corporation 93.29 89.48 to 93.39
Intercontinental Exchange Inc. 114.04 113.23 to 114.68
Intercontinental Hotels Group 71.36 70.68 to 71.43
International Business Machines Corporation 149.36 148.60 to 149.91
International Flavors & Fragrances, Inc. 147.23 146.36 to 148.10
International Flavors & Fragrances, Inc. 50.24 50.24 to 50.55
Interpublic Group of Companies, Inc. (The) 33.74 33.40 to 33.80
Intrepid Potash, Inc 29.28 27.44 to 29.46
Invacare Corporation 8.43 8.18 to 8.47
Invesco Bond Fund 20.30 20.13 to 20.30
Invesco California Value Municipal Income Trust 13.71 13.65 to 13.74
Invesco Credit Opportunities Fund 11.77 11.77 to 11.83
Invesco High Income 2023 Target Term Fund 9.77 9.74 to 9.85
Invesco High Income Trust II 14.80 14.56 to 14.85
INVESCO MORTGAGE CAPITAL INC 3.99 3.93 to 4.22
Invesco Pennsylvania Value Municipal Income Trust 13.39 13.34 to 13.41
Invesco Plc 29.00 28.72 to 29.25
Invesco Quality Municipal Income Trust 13.32 13.32 to 13.38
Invesco Senior Income Trust 4.34 4.33 to 4.35
Invesco Trust for Investment Grade New York Municipal 13.60 13.60 to 13.80
Invesco Value Municipal Income Trust 16.36 16.31 to 16.39
Invitae Corporation 30.51 30.17 to 31.74
Invitation Homes Inc. 37.42 37.41 to 37.92
Ion Geophysical Corporation 2.25 2.17 to 2.29
IQVIA Holdings, Inc. 246.77 244.18 to 247.48
Iron Mountain Incorporated 45.96 45.64 to 46.06
IRSA Inversiones Y Representaciones S.A. 4.10 4.02 to 4.17
Israel Chemicals Shs 7.30 7.26 to 7.36
iStar Inc. 18.38 18.32 to 18.63
Itau Unibanco Banco Holding SA 6.45 6.30 to 6.45
J. Jill, Inc. 22.50 22.15 to 24.10
Jabil Inc. 56.65 56.50 to 57.44
James Hardie Industries plc. 34.99 34.72 to 34.99
Janus Henderson Group plc 38.47 38.21 to 38.73
Japan Smaller Capitalization Fund Inc 9.20 9.13 to 9.20
JBG SMITH Properties 34.16 34.12 to 34.86
Jianpu Technology Inc. 2.77 2.70 to 2.84
JinkoSolar Holding Company Limited 40.31 40.10 to 45.58
JMP Group LLC 5.89 5.77 to 5.94
John Hancock Hedged Equity & Income Fund 12.91 12.86 to 13.14
John Hancock Investors Trust 18.62 18.62 to 18.75
John Hancock Pfd Income Fund II 21.22 21.22 to 21.75
John Hancock Preferred Income Fund 21.15 21.15 to 21.65
John Hancock Preferred Income Fund III 19.24 19.23 to 19.47
John Hancock Premium Dividend Fund 17.15 17.15 to 17.36
John Hancock Tax Advantaged Dividend Income Fund 25.41 25.30 to 25.60
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.80 6.78 to 6.84
John Wiley & Sons, Inc. 56.75 56.47 to 58.46
Johnson Controls International plc 67.31 65.96 to 67.36
Jones Lang LaSalle Incorporated 206.43 206.17 to 210.76
Juniper Networks, Inc. 28.30 28.23 to 28.65
K12 Inc 30.27 29.50 to 30.41
Kadant Inc 173.63 168.09 to 173.64
Kadmon Holdings, Inc. 4.00 3.99 to 4.14
Kaman Corporation 55.16 54.41 to 55.41
Kayne Anderson Midstream Energy Fund, Inc 7.67 7.62 to 7.74
Kayne Anderson MLP/Midstream Investment Company 9.11 9.07 to 9.23
Kennedy-Wilson Holdings Inc. 20.30 20.13 to 20.45
Kenon Holdings Ltd. 35.32 35.07 to 35.50
Keysight Technologies Inc. 147.98 147.80 to 150.69
Kilroy Realty Corporation 73.65 73.44 to 74.05
Kimbell Royalty Partners 13.15 13.01 to 13.20
Kimco Realty Corporation 21.37 21.31 to 21.80
Kinder Morgan, Inc. 19.03 18.79 to 19.09
Kingsway Financial Services, Inc. 5.24 4.98 to 5.25
Kite Realty Group Trust 23.00 22.72 to 23.13
KKR & Co. Inc. 55.69 54.67 to 55.81
KKR Income Opportunities Fund 16.60 16.44 to 16.60
KKR Real Estate Finance Trust Inc. 22.77 22.65 to 22.97
Knoll, Inc. 26.50 26.15 to 26.50
KNOT Offshore Partners LP 19.71 19.34 to 19.72
Korea Electric Power Corporation 11.84 11.84 to 11.94
Korea Fund, Inc. (The) 45.98 45.78 to 46.11
Korn Ferry 67.59 66.38 to 67.94
Kroger Company (The) 37.87 37.59 to 38.40
Ladder Capital Corp 11.92 11.88 to 12.13
LAIX Inc. 1.78 1.75 to 1.84
Lamb Weston Holdings, Inc. 82.60 82.57 to 83.97
Lannett Co Inc 4.78 4.69 to 4.99
Laredo Petroleum, Inc. 65.36 64.32 to 66.20
Lazard Global Total Return and Income Fund 20.86 20.86 to 21.00
La-Z-Boy Incorporated 42.28 41.98 to 42.67
Leaf Group Ltd. 8.49 8.48 to 8.50
Lee Enterprises, Incorporated 29.27 28.54 to 29.73
Lehman ABS Corporation 31.70 31.70 to 31.70
Lehman ABS Corporation 33.40 33.40 to 33.40
Leidos Holdings, Inc. 107.16 106.31 to 107.61
Leju Holdings Limited 2.10 2.05 to 2.15
LendingClub Corporation 17.67 16.54 to 17.83
Leo Holdings Corp. 9.77 9.71 to 10.00
Leo Holdings Corp. 10.00 9.99 to 10.00
Lexington Realty Trust 12.82 12.81 to 13.03
Liberty All-Star Equity Fund 8.83 8.80 to 8.87
Liberty All-Star Growth Fund, Inc. 8.93 8.81 to 9.00
Life Storage, Inc. 107.18 106.85 to 108.18
Lions Gate Entertainment Corporation 18.82 18.72 to 20.78
Lions Gate Entertainment Corporation 16.60 16.53 to 18.20
LMP Capital and Income Fund Inc. 14.77 14.74 to 14.84
Lockheed Martin Corporation 389.80 389.06 to 392.05
Loma Negra Compania Industrial Argentina Sociedad Anonima 7.15 6.90 to 7.17
Lsb Industries Inc. 6.65 6.38 to 6.68
Luby's, Inc. 3.72 3.72 to 3.75
Macerich Company (The) 17.10 17.03 to 17.63
Mack-Cali Realty Corporation 17.80 17.64 to 17.84
Macquarie First Trust Global 10.11 10.08 to 10.15
Macquarie Global Infrastructure Total Return Fund Inc. 24.51 24.20 to 24.79
Macquarie Infrastructure Corporation 38.60 38.55 to 39.19
Macro Bank Inc. 17.72 16.86 to 17.75
Macy's Inc 18.44 17.93 to 18.93
Madison Covered Call & Equity Strategy Fund 8.16 8.16 to 8.31
Magellan Midstream Partners L.P. 52.62 52.23 to 53.50
MagnaChip Semiconductor Corporation 25.65 25.51 to 26.15
Magnolia Oil & Gas Corporation 15.98 15.18 to 16.01
Maiden Holdings, Ltd. 23.92 23.91 to 23.95
Main Street Capital Corporation 41.71 41.62 to 42.18
Manning & Napier, Inc. 8.28 8.05 to 8.28
ManpowerGroup 122.92 121.91 to 123.95
Marathon Oil Corporation 13.84 13.46 to 13.87
Marathon Petroleum Corporation 63.67 63.07 to 64.29
Marcus Corporation (The) 21.63 21.31 to 21.68
Marine Products Corporation 16.80 15.58 to 16.90
Marsh & McLennan Companies, Inc. 140.63 139.40 to 141.15
Mastercard Incorporated 368.12 362.74 to 368.75
Matador Resources Company 34.28 33.23 to 34.29
Matson, Inc. 64.21 62.42 to 64.42
Maxar Technologies Inc. 35.97 35.77 to 36.80
Maximus, Inc. 92.73 92.68 to 93.74
MaxLinear, Inc 41.00 40.76 to 41.81
MBIA, Inc. 10.14 9.89 to 10.19
McDonald's Corporation 236.35 235.66 to 237.81
McEwen Mining Inc. 1.61 1.55 to 1.62
Mechel PAO 2.12 2.12 to 2.24
Medical Properties Trust, Inc. 21.27 21.23 to 21.99
Medley Management Inc. 6.55 6.50 to 6.79
Meredith Corporation 41.90 41.33 to 42.10
Mesa Royalty Trust 5.90 5.90 to 6.13
Methode Electronics, Inc. 48.92 48.43 to 49.11
Mettler-Toledo International, Inc. 1358.42 1348.95 to 1362.26
Mexico Equity and Income Fund, Inc. (The) 12.10 12.10 to 12.10
Mexico Fund, Inc. (The) 15.40 15.28 to 15.43
MFA Financial, Inc. 4.56 4.49 to 4.64
MFS Government Markets Income Trust 4.34 4.34 to 4.37
MFS Intermediate Income Trust 3.70 3.68 to 3.72
MFS Special Value Trust 6.65 6.64 to 6.81
MGM Growth Properties LLC 36.81 36.62 to 37.01
MGM Resorts International 42.24 42.12 to 42.83
Micro Focus Intl PLC 7.25 7.21 to 7.35
Mid-America Apartment Communities, Inc. 170.87 170.46 to 171.91
Miller/Howard High Income Equity Fund 10.73 10.66 to 10.75
Mistras Group Inc 11.10 10.83 to 11.17
MiX Telematics Limited 14.66 14.45 to 15.55
Mobile TeleSystems OJSC 9.51 9.50 to 9.55
Model N, Inc. 34.94 34.64 to 35.51
Moelis & Company 54.83 53.33 to 55.03
MOGU Inc. 1.65 1.63 to 1.76
Molson Coors Brewing Company 58.14 57.91 to 59.98
Molson Coors Brewing Company 61.00 61.00 to 63.75
Monmouth Real Estate Investment Corporation 19.65 19.61 to 19.72
Moody's Corporation 350.91 346.30 to 352.84
Moog Inc. 89.03 89.03 to 89.03
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.36 9.32 to 9.41
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.23 6.20 to 6.25
Morgan Stanley India Investment Fund, Inc. 24.95 24.81 to 25.02
Motorola Solutions, Inc. 210.94 210.32 to 212.13
Movado Group Inc. 30.60 29.93 to 30.89
MPLX LP 31.14 30.72 to 31.40
MSCI Inc 495.00 488.69 to 500.54
MuniVest Fund, Inc. 9.64 9.63 to 9.69
Murphy Oil Corporation 24.52 23.69 to 24.59
Murphy USA Inc. 137.02 136.58 to 138.30
MV Oil Trust 7.60 7.28 to 7.63
Nabors Industries Ltd. 126.34 117.10 to 126.77
NACCO Industries, Inc. 28.10 27.29 to 28.56
Nam Tai Property Inc. 30.87 30.87 to 34.12
National Fuel Gas Company 54.75 53.97 to 54.91
National Oilwell Varco, Inc. 17.51 16.80 to 17.56
National Presto Industries, Inc. 102.59 101.09 to 103.94
National Retail Properties 48.91 48.87 to 50.05
National Storage Affiliates Trust 49.67 49.60 to 50.10
Natural Gas Services Group, Inc. 11.34 11.31 to 11.56
Natural Resource Partners LP 20.67 20.42 to 21.00
Natuzzi, S.p.A. 20.42 19.77 to 21.00
Navigator Holdings Ltd. 11.47 11.20 to 11.55
Navios Maritime Holdings Inc. 8.43 7.95 to 8.47
Navios Maritime Partners LP 28.59 26.80 to 28.70
Navistar International Corporation 44.48 44.45 to 44.48
Nelnet, Inc. 76.73 76.35 to 77.22
NeoPhotonics Corporation 10.82 10.77 to 11.29
Nevro Corp. 158.49 155.99 to 160.00
New America High Income Fund, Inc. (The) 9.20 9.14 to 9.23
New Germany Fund, Inc. (The) 20.84 20.66 to 20.85
New Relic, Inc. 67.31 66.88 to 68.61
New Residential Investment Corp. 10.91 10.85 to 11.01
New Senior Investment Group Inc. 7.21 7.12 to 7.29
NewJersey Resources Corporation 43.41 42.97 to 43.57
Newpark Resources, Inc. 3.85 3.64 to 3.90
NexPoint Residential Trust, Inc. 56.39 56.22 to 56.87
NexPoint Strategic Opportunities Fund 14.27 14.24 to 14.57
NextEra Energy Partners, LP 73.52 71.15 to 74.25
NextEra Energy, Inc. 73.43 73.07 to 74.07
Nine Energy Service, Inc. 2.84 2.59 to 2.84
NIO Inc. 45.15 45.04 to 46.38
NiSource, Inc 26.16 26.07 to 26.38
NL Industries, Inc. 7.62 7.55 to 7.73
Noble Corporation 24.36 24.24 to 24.87
Nokia Corporation 5.29 5.28 to 5.44
Nordic American Tankers Limited 3.54 3.39 to 3.54
North American Construction Group Ltd. 14.80 14.47 to 14.83
North European Oil Royality Trust 6.26 6.16 to 6.30
Northrop Grumman Corporation 375.00 373.77 to 377.37
Northwest Natural Holding Company 55.29 54.83 to 55.34
NorthWestern Corporation 64.72 64.06 to 65.05
Novartis AG 93.91 93.67 to 94.36
Novo Nordisk A/S 84.57 84.05 to 84.73
NRG Energy, Inc. 37.51 36.75 to 37.77
Nustar Energy L.P. 19.69 19.37 to 20.16
NuStar Logistics, L.P. 25.31 25.31 to 25.40
Nutrien Ltd. 63.14 62.30 to 63.85
Nuveen AMT-Free Municipal Credit Income Fund 17.61 17.60 to 17.79
Nuveen AMT-Free Quality Municipal Income Fund 15.53 15.45 to 15.54
Nuveen Arizona Quality Municipal Income Fund 16.25 15.93 to 16.25
Nuveen California AMT-Free Quality Municipal Income Fund 16.10 16.04 to 16.15
Nuveen California Municipal Value Fund, Inc. 10.57 10.49 to 10.61
Nuveen California Quality Municipal Income Fund 15.65 15.53 to 15.65
Nuveen Core Equity Alpha Fund 16.29 16.19 to 16.45
Nuveen Credit Strategies Income Fund 6.70 6.64 to 6.72
Nuveen Diversified Dividend and Income Fund 10.54 10.53 to 10.69
Nuveen Enhanced Municipal Value Fund 16.46 16.42 to 16.65
Nuveen Floating Rate Income Fund 9.75 9.74 to 9.79
Nuveen Floating Rate Income Opportuntiy Fund 9.64 9.57 to 9.64
Nuveen Georgia Quality Municipal Income Fund 13.91 13.81 to 13.96
Nuveen Global High Income Fund 15.99 15.90 to 16.03
Nuveen Insured New York Select Tax-Free Income Portfolio 14.11 14.11 to 14.18
Nuveen Intermediate Duration Municipal Term Fund 14.50 14.50 to 14.60
Nuveen Massachusetts Municipal Income Fund 15.22 15.04 to 15.35
Nuveen Minnesota Quality Municipal Income Fund 16.31 16.31 to 16.31
Nuveen Missouri Quality Municipal Income Fund 15.50 15.50 to 15.65
Nuveen Multi-Market Income Fund 7.39 7.35 to 7.44
Nuveen Municipal Credit Income Fund 17.03 17.00 to 17.15
Nuveen Municipal High Income Opportunity Fund 15.15 15.13 to 15.20
Nuveen Municipal Income Fund, Inc. 11.63 11.63 to 11.65
Nuveen New Jersey Quality Municipal Income Fund 15.38 15.30 to 15.39
Nuveen New York AMT-Free Quality Municipal 14.06 14.05 to 14.10
Nuveen New York Municipal Value Fund, Inc. 9.98 9.97 to 10.01
Nuveen New York Quality Municipal Income Fund 14.99 14.90 to 15.23
Nuveen Ohio Quality Municipal Income Fund 16.34 16.34 to 16.40
Nuveen Pennsylvania Quality Municipal Income Fund 14.86 14.85 to 14.89
Nuveen Preferred & Income Opportunities Fund 9.81 9.81 to 9.90
Nuveen Preferred & Income Securities Fund 9.88 9.85 to 9.95
Nuveen Preferred and Income 2022 Term Fund 24.94 24.75 to 25.00
Nuveen Quality Municipal Income Fund 15.90 15.86 to 15.94
Nuveen Real Asset Income and Growth Fund 16.19 16.10 to 16.47
Nuveen Real Estate Fund 11.01 10.95 to 11.24
Nuveen S&P 500 Buy-Write Income Fund 14.45 14.41 to 14.58
Nuveen S&P 500 Dynamic Overwrite Fund 19.07 18.91 to 19.34
Nuveen Select Maturities Municipal Fund 10.95 10.84 to 10.95
Nuveen Select Tax Free Income Portfolio 18.32 18.22 to 18.45
Nuveen Select Tax Free Income Portfolio II 16.55 16.55 to 16.76
Nuveen Select Tax Free Income Portfolio III 18.55 18.48 to 19.44
Nuveen Senior Income Fund 5.82 5.77 to 5.82
Nuveen Short Duration Credit Opportunities Fund 14.70 14.64 to 14.80
Nuveen Taxable Municipal Income Fund 23.00 22.90 to 23.05
Nuveen Tax-Advantaged Dividend Growth Fund 16.22 16.07 to 16.32
Nuveen Tax-Advantaged Total Return Strategy Fund 11.76 11.64 to 11.82
Nuveen Virginia Quality Municipal Income Fund 16.30 16.10 to 16.40
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.74 14.74 to 14.80
Oasis Midstream Partners LP 33.76 31.20 to 34.00
Oasis Petroleum Inc. 99.83 96.33 to 100.00
Occidental Petroleum Corporation 29.20 28.35 to 29.28
Oceaneering International, Inc. 16.89 16.11 to 16.93
OGE Energy Corp 35.19 35.05 to 35.38
Oil States International, Inc. 8.13 7.49 to 8.18
Old Republic International Corporation 26.39 25.93 to 26.64
Olin Corporation 48.75 47.92 to 49.17
Omega Healthcare Investors, Inc. 37.07 37.06 to 37.90
Omnicom Group Inc. 83.18 82.75 to 83.71
ONE Gas, Inc. 77.58 77.01 to 77.92
One Liberty Properties, Inc. 29.12 28.72 to 29.49
OneMain Holdings, Inc. 60.08 59.38 to 60.53
ONEOK, Inc. 55.98 55.20 to 56.15
Ooma, Inc. 23.32 22.82 to 24.24
Oppenheimer Holdings, Inc. 54.97 51.12 to 55.00
Oracle Corporation 81.64 81.35 to 82.51
Orchid Island Capital, Inc. 5.58 5.55 to 5.70
Ormat Technologies, Inc. 67.76 67.58 to 69.96
Osisko Gold Royalties Ltd 15.04 14.72 to 15.06
OUTFRONT Media Inc. 24.29 23.93 to 24.50
Owens & Minor, Inc. 46.01 45.65 to 46.97
Owens-Illinois, Inc. 19.30 18.76 to 19.33
Oxford Industries, Inc. 103.09 101.23 to 103.54
Pacific Gas & Electric Co. 10.53 10.46 to 10.68
PagSeguro Digital Ltd. 51.53 51.14 to 52.83
Palo Alto Networks, Inc. 360.84 359.53 to 367.00
Pampa Energia S.A. 17.07 16.64 to 17.28
Panhandle Royalty Company 3.74 3.51 to 3.74
Par Pacific Holdings, Inc. 16.48 16.10 to 16.67
PAR Technology Corporation 66.03 65.54 to 68.26
Paramount Group, Inc. 11.14 11.12 to 11.37
Park Electrochemical Corporation 15.62 15.24 to 15.62
Park Hotels & Resorts Inc. 21.59 21.28 to 21.78
Party City Holdco Inc. 9.45 9.25 to 9.95
Paycom Software, Inc. 335.15 334.87 to 342.19
PBF Energy Inc. 17.19 16.96 to 17.69
Peabody Energy Corporation 8.64 8.25 to 9.00
Pearson, Plc 12.26 12.20 to 12.39
Pebblebrook Hotel Trust 24.49 24.07 to 24.55
Pembina Pipeline Corp. 33.82 33.42 to 34.07
Pennsylvania Real Estate Investment Trust 2.70 2.55 to 2.84
PennyMac Financial Services, Inc. 62.01 61.53 to 63.17
PennyMac Mortgage Investment Trust 20.22 20.12 to 20.55
Penumbra, Inc. 276.27 272.55 to 279.28
Performance Food Group Company 49.95 49.91 to 51.51
PerkinElmer, Inc. 148.11 146.72 to 148.94
Permian Basin Royalty Trust 5.15 4.72 to 5.15
Permianville Royalty Trust 1.89 1.88 to 1.92
PermRock Royalty Trust 7.08 7.04 to 7.09
Perrigo Company 47.52 47.22 to 47.87
PetroChina Company Limited 46.03 45.50 to 46.03
Petroleo Brasileiro S.A.- Petrobras 11.70 11.42 to 11.74
Petroleo Brasileiro S.A.- Petrobras 11.48 11.20 to 11.50
Pfizer, Inc. 39.59 39.39 to 39.84
PGIM Global Short Duration High Yield Fund, Inc. 15.63 15.55 to 15.64
PGIM Short Duration High Yield Fund, Inc. 16.38 16.28 to 16.38
Philip Morris International Inc 100.46 100.05 to 100.87
Phillips 66 92.10 91.17 to 93.39
Phillips 66 Partners LP 40.79 40.44 to 41.38
Physicians Realty Trust 19.31 19.29 to 19.59
Piedmont Office Realty Trust, Inc. 20.04 19.91 to 20.33
PIMCO California Municipal Income Fund 18.96 18.74 to 19.00
Pimco California Municipal Income Fund II 9.47 9.38 to 9.48
PIMCO California Municipal Income Fund III 11.19 11.15 to 11.21
PIMCO Dynamic Credit and Mortgage Income Fund 22.42 22.27 to 22.58
PIMCO Dynamic Income Fund 28.99 28.75 to 29.17
PIMCO Energy and Tactical Credit Opportunities Fund 12.92 12.75 to 12.96
Pimco Global Stocksplus & Income Fund 11.06 11.05 to 11.17
Pimco High Income Fund 6.83 6.78 to 6.94
PIMCO Municipal Income Fund 14.84 14.78 to 14.90
Pimco Municipal Income Fund II 14.73 14.71 to 14.79
PIMCO Municipal Income Fund III 12.61 12.59 to 12.67
PIMCO New York Municipal Income Fund 12.83 12.79 to 12.92
Pimco New York Municipal Income Fund II 11.96 11.96 to 12.06
PIMCO New York Municipal Income Fund III 10.94 10.79 to 11.00
Pinnacle West Capital Corporation 87.88 87.22 to 88.34
Pioneer Floating Rate Trust 11.73 11.64 to 11.74
Pioneer High Income Trust 10.05 9.92 to 10.06
Pioneer Municipal High Income Advantage Trust 12.28 12.27 to 12.33
Pioneer Municipal High Income Trust 12.79 12.70 to 12.80
Pioneer Natural Resources Company 162.09 161.19 to 163.85
Pitney Bowes Inc. 8.84 8.69 to 9.35
Plains All American Pipeline, L.P. 12.13 11.84 to 12.38
Plains Group Holdings, L.P. 12.77 12.39 to 12.96
Plantronics, Inc. 31.87 31.73 to 33.24
PlayAGS, Inc. 10.31 10.29 to 10.63
PNM Resources, Inc. (Holding Co.) 49.02 48.96 to 49.12
Polaris Industries Inc. 130.70 128.75 to 131.33
Portland General Electric Company 50.21 50.05 to 50.48
PPL Capital Funding, Inc. 26.01 26.01 to 26.18
PPL Corporation 29.30 29.11 to 29.49
PPlus Trust 22.03 21.88 to 22.03
PPlus Trust 24.05 24.05 to 24.38
Precision Drilling Corporation 40.16 38.49 to 40.40
Preferred Apartment Communities, Inc. 10.58 10.51 to 10.78
Prestige Consumer Healthcare Inc. 52.40 51.53 to 52.44
Principal Real Estate Income Fund 15.80 15.60 to 15.87
Prologis, Inc. 123.14 123.05 to 125.92
ProPetro Holding Corp. 11.36 10.91 to 11.37
PROS Holdings, Inc. 48.71 48.19 to 49.33
Prudential Financial, Inc. 27.87 27.78 to 27.88
PS Business Parks, Inc. 157.60 157.36 to 159.69
PT Telekomunikasi Indonesia, Tbk 24.22 24.08 to 24.24
Public Service Enterprise Group Incorporated 62.35 61.83 to 62.66
Public Storage 293.19 292.24 to 294.69
Pure Storage, Inc. 19.25 19.19 to 19.74
Putnam Managed Municipal Income Trust 8.54 8.47 to 8.54
Putnam Master Intermediate Income Trust 4.30 4.29 to 4.33
Putnam Municipal Opportunities Trust 14.05 14.04 to 14.07
Putnam Premier Income Trust 4.80 4.75 to 4.80
Pzena Investment Management Inc 11.82 11.72 to 11.91
Q2 Holdings, Inc. 102.01 100.91 to 102.40
QTS Realty Trust, Inc. 77.89 77.76 to 78.15
Quad Graphics, Inc 3.56 3.54 to 3.80
Quaker Chemical Corporation 240.71 237.53 to 241.40
Qudian Inc. 2.40 2.20 to 2.45
Radian Group Inc. 23.93 23.33 to 24.29
Range Resources Corporation 15.55 15.10 to 15.65
Ranger Energy Services, Inc. 8.00 7.66 to 8.16
Rayonier Advanced Materials Inc. 7.80 7.50 to 7.81
Ready Capital Corporation 16.09 15.88 to 16.21
Ready Capital Corporation 26.90 26.74 to 26.90
Realty Income Corporation 69.61 69.60 to 70.59
Redwood Trust, Inc. 12.11 11.83 to 12.18
Regional Management Corp. 49.15 48.22 to 49.19
Regis Corporation 10.24 10.05 to 10.61
Reinsurance Group of America, Incorporated 26.47 26.37 to 26.47
Reinsurance Group of America, Incorporated 28.41 28.35 to 28.45
RELX PLC 27.23 27.13 to 27.26
Renesola Ltd. 8.46 8.35 to 9.51
Republic Services, Inc. 110.62 109.03 to 110.65
Resideo Technologies, Inc. 30.95 30.16 to 31.00
ResMed Inc. 236.46 231.42 to 238.05
Retail Properties of America, Inc. 12.33 12.27 to 12.53
Retail Value Inc. 21.59 21.50 to 21.62
Revlon, Inc. 15.68 15.67 to 16.05
REX American Resources Corporation 98.04 96.01 to 98.11
Rexford Industrial Realty, Inc. 58.84 58.84 to 59.31
Rexnord Corporation 51.27 50.89 to 51.48
RH 662.35 655.76 to 673.00
Ringcentral, Inc. 267.13 266.41 to 274.78
Rite Aid Corporation 22.05 21.91 to 22.69
RiverNorth Opportunistic Municipal Income Fund, Inc. 23.23 23.10 to 23.50
RiverNorth Opportunities Fund, Inc. 17.97 17.92 to 18.10
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 15.75 15.65 to 15.77
RLJ Lodging Trust 16.01 15.85 to 16.18
Robert Half International Inc. 91.43 90.50 to 91.58
Rockwell Automation, Inc. 284.01 279.81 to 284.44
Rogers Communication, Inc. 52.35 51.34 to 52.37
Rogers Corporation 191.98 189.27 to 191.98
Roper Technologies, Inc. 462.75 457.49 to 464.54
Royal Bank Of Canada 104.49 104.01 to 104.76
Royal Dutch Shell PLC 42.36 41.58 to 42.38
Royal Dutch Shell PLC 40.32 39.54 to 40.33
Royce Global Value Trust, Inc. 15.18 15.14 to 15.29
Royce Micro-Cap Trust, Inc. 12.36 12.31 to 12.45
Royce Value Trust, Inc. 19.21 19.02 to 19.23
RPC, Inc. 6.07 5.80 to 6.08
RPT Realty 13.65 13.51 to 13.76
RYB Education, Inc. 4.07 3.94 to 4.14
Ryman Hospitality Properties, Inc. 83.08 80.86 to 83.66
S&P Global Inc. 396.02 395.14 to 399.11
Sabine Royalty Trust 39.36 38.52 to 39.60
Safe Bulkers, Inc 3.88 3.78 to 4.01
Safehold Inc. 78.00 77.65 to 78.64
SailPoint Technologies Holdings, Inc. 46.64 46.15 to 47.50
Salesforce.com Inc 242.58 242.01 to 245.35
Salient Midstream & MLP Fund 6.37 6.32 to 6.45
San Juan Basin Royalty Trust 5.86 5.65 to 5.90
SandRidge Energy, Inc. 6.40 6.24 to 6.51
SAP SE 144.22 143.76 to 146.29
Saratoga Investment Corp 25.53 25.50 to 25.57
Saratoga Investment Corp 26.09 25.89 to 26.20
Sasol Ltd. 17.01 16.81 to 17.08
Saul Centers, Inc. 47.16 46.53 to 47.46
Schlumberger N.V. 34.19 34.00 to 34.72
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 94.45 93.44 to 94.73
Scudder Municiple Income Trust 12.19 12.16 to 12.23
Scudder Strategic Municiple Income Trust 12.60 12.41 to 12.60
Sea Limited 271.19 264.37 to 280.00
Seabridge Gold, Inc. 19.74 19.50 to 19.92
SEACOR Marine Holdings Inc. 4.70 4.39 to 4.72
Sealed Air Corporation 58.73 58.11 to 59.10
Select Energy Services, Inc. 6.33 6.12 to 6.37
Select Medical Holdings Corporation 42.67 41.76 to 42.89
Sempra Energy 144.06 142.84 to 144.93
Sensata Technologies Holding plc 59.43 58.98 to 59.78
Sensient Technologies Corporation 89.16 88.50 to 89.39
Sequans Communications S.A. 6.11 5.99 to 6.18
Seritage Growth Properties 18.41 18.22 to 18.89
Service Corporation International 53.56 52.88 to 54.08
ServiceNow, Inc. 505.43 504.12 to 512.55
Shake Shack, Inc. 99.16 98.38 to 101.99
Shell Midstream Partners, L.P. 15.90 15.49 to 16.00
Shopify Inc. 1321.08 1286.00 to 1350.00
Shutterstock, Inc. 92.72 91.89 to 95.83
Signet Jewelers Limited 74.25 71.92 to 76.51
SilverBow Resorces, Inc. 24.00 23.12 to 24.43
Simon Property Group, Inc. 131.29 130.30 to 133.61
SINOPEC Shangai Petrochemical Company, Ltd. 26.48 26.00 to 26.75
SITE Centers Corp. 15.45 15.38 to 15.68
SJW Group 66.33 65.57 to 66.72
SK Telecom Co., Ltd. 32.90 32.59 to 32.93
Skechers U.S.A., Inc. 49.10 47.89 to 49.11
Skyline Champion Corporation 49.24 48.11 to 49.57
SL Green Realty Corp 81.16 80.89 to 83.25
SM Energy Company 22.66 21.49 to 22.66
Smartsheet Inc. 64.00 63.35 to 65.58
Smith & Nephew SNATS, Inc. 43.82 43.68 to 44.03
Snap Inc. 62.28 62.06 to 63.39
Sociedad Quimica y Minera S.A. 46.80 45.39 to 47.26
Sogou Inc. 8.41 8.38 to 8.44
Solaris Oilfield Infrastructure, Inc. 10.61 10.29 to 10.62
SolarWinds Corporation 16.99 16.84 to 17.55
Source Capital, Inc. 45.25 45.19 to 45.35
South Jersey Industries, Inc. 27.25 27.02 to 27.46
Southern Company (The) 26.65 26.52 to 26.65
Southwest Gas Holdings, Inc. 66.94 66.43 to 67.38
Southwestern Energy Company 5.53 5.39 to 5.57
Spartan Energy Acquisition Corp 9.85 9.85 to 9.88
Special Opportunities Fund Inc. 15.36 15.36 to 15.49
Spire Inc. 75.62 74.84 to 76.05
Spirit Aerosystems Holdings, Inc. 50.91 50.20 to 51.15
Spirit Realty Capital, Inc. 49.60 49.49 to 50.45
Spotify Technology S.A. 242.76 241.95 to 252.70
Sprague Resources LP 27.84 27.73 to 28.49
Square, Inc. 227.75 226.00 to 233.21
St. Joe Company (The) 46.14 45.85 to 47.73
Stag Industrial, Inc. 38.63 38.55 to 39.44
Standard Motor Products, Inc. 47.14 46.64 to 47.14
Stantec Inc 44.95 44.87 to 45.34
Star Group, L.P. 11.33 11.19 to 11.38
StarTek, Inc. 7.77 7.52 to 7.77
STARWOOD PROPERTY TRUST, INC. 26.26 26.08 to 26.61
Steel Partners Holdings LP 30.52 27.58 to 30.53
Steelcase Inc. 14.73 14.45 to 14.74
Stellus Capital Investment Corporation 13.30 13.19 to 13.35
STERIS plc 198.22 196.72 to 199.42
Stifel Financial Corporation 26.52 26.52 to 26.60
STMicroelectronics N.V. 38.02 37.93 to 38.54
Stone Harbor Emerging Markets Income Fund 8.50 8.49 to 8.59
Stone Harbor Emerging Markets Total Income Fund 9.11 9.05 to 9.12
StoneMor Partners L.P. 2.62 2.50 to 2.62
Stoneridge, Inc. 32.47 31.92 to 32.61
STORE Capital Corporation 35.38 35.37 to 36.35
STRATS Trust 23.58 23.58 to 24.00
STRATS Trust 21.00 21.00 to 21.00
Stryker Corporation 256.68 255.24 to 257.50
Studio City International Holdings Limited 11.90 11.90 to 11.90
Sturm, Ruger & Company, Inc. 78.92 78.37 to 79.54
Suburban Propane Partners, L.P. 15.65 15.35 to 15.67
Summit Hotel Properties, Inc. 10.12 10.01 to 10.18
Summit Materials, Inc. 34.58 34.35 to 34.87
Summit Midstream Partners, LP 28.69 28.11 to 28.99
Sun Communities, Inc. 174.68 174.58 to 177.39
Suncor Energy Inc. 25.67 25.33 to 25.73
Sunoco LP 37.95 37.80 to 38.40
Sunstone Hotel Investors, Inc. 13.14 13.04 to 13.24
Superior Industries International, Inc. 9.13 8.58 to 9.23
Swiss Helvetia Fund, Inc. (The) 9.92 9.90 to 9.94
Switch, Inc. 21.30 21.20 to 21.60
Synchrony Financial 50.05 48.45 to 50.27
Synnex Corporation 127.66 126.53 to 129.46
Synthetic Fixed-Income Securities, Inc. 24.78 24.78 to 24.78
Synthetic Fixed-Income Securities, Inc. 22.88 22.88 to 23.02
Synthetic Fixed-Income Securities, Inc. 20.38 20.36 to 20.42
Taiwan Fund, Inc. (The) 32.85 32.40 to 32.88
Taiwan Semiconductor Manufacturing Company Ltd. 119.45 119.27 to 122.00
Takeda Pharmaceutical Company Limited 17.21 17.14 to 17.35
Talos Energy, Inc. 17.24 16.66 to 17.24
Tanger Factory Outlet Centers, Inc. 18.48 18.32 to 19.30
Targa Resources, Inc. 47.70 47.08 to 48.27
Target Corporation 232.57 230.75 to 233.01
Taro Pharmaceutical Industries Ltd. 75.52 74.79 to 76.00
Tata Motors Ltd 23.75 23.60 to 23.90
TCW Strategic Income Fund, Inc. 5.87 5.86 to 5.89
TE Connectivity Ltd. 136.65 136.07 to 137.22
TechnipFMC plc 9.96 9.76 to 9.99
Teekay Corporation 3.92 3.81 to 3.98
Teekay LNG Partners L.P. 15.78 15.35 to 15.80
TEGNA Inc. 5.61 5.53 to 5.77
Tejon Ranch Co 15.43 15.31 to 15.56
Tekla Healthcare Investors 25.57 25.36 to 25.74
Tekla Healthcare Opportunies Fund 23.59 23.46 to 23.83
Tekla Life Sciences Investors 20.85 20.65 to 20.98
Tekla World Healthcare Fund 16.56 16.24 to 16.60
Teladoc Health, Inc. 152.43 151.82 to 157.99
Telecom Argentina Stet - France Telecom S.A. 6.02 6.00 to 6.16
Teledyne Technologies Incorporated 426.65 421.98 to 428.95
Teleflex Incorporated 396.31 394.06 to 399.13
Telefonica Brasil S.A. 9.16 9.07 to 9.20
Telefonica SA 5.01 4.98 to 5.04
Telephone and Data Systems, Inc. 25.84 25.74 to 25.99
Telephone and Data Systems, Inc. 26.91 26.91 to 27.15
TELUS Corporation 22.81 22.75 to 22.92
Templeton Emerging Markets Fund 19.97 19.83 to 19.98
Templeton Emerging Markets Income Fund, Inc. 8.05 7.99 to 8.14
Templeton Global Income Fund, Inc. 5.65 5.63 to 5.65
Tempur Sealy International, Inc. 38.54 38.15 to 38.77
Tenaris S.A. 23.36 22.94 to 23.41
Tencent Music Entertainment Group 15.46 15.42 to 16.34
Tenet Healthcare Corporation 67.38 66.44 to 68.25
Tenneco Inc. 22.27 20.95 to 22.53
Tennessee Valley Authority 26.57 26.04 to 26.60
Terreno Realty Corporation 67.12 66.74 to 67.72
Tetra Technologies, Inc. 3.91 3.83 to 4.00
Teva Pharmaceutical Industries Limited 10.85 10.80 to 11.13
Texas Pacific Land Trust 1539.50 1503.60 to 1559.78
Textainer Group Holdings Limited 32.43 31.77 to 32.65
The AES Corporation 26.06 25.67 to 26.29
The Blackstone Group L.P. 97.32 95.56 to 97.68
The Central and Eastern Europe Fund, Inc. 27.96 27.41 to 28.21
The Gabelli Healthcare & Wellness Trust 13.38 13.30 to 13.44
The GDL Fund 8.96 8.90 to 9.03
Thermo Fisher Scientific Inc 470.08 467.59 to 473.44
Thomson Reuters Corp 98.93 98.47 to 99.42
Tilly's, Inc. 16.10 15.82 to 16.33
Tootsie Roll Industries, Inc. 34.59 34.31 to 37.26
Tortoise Energy Independence Fund, Inc. 21.26 21.14 to 21.61
Tortoise Energy Infrastructure Corporation 30.68 30.39 to 31.07
Tortoise Midstream Energy Fund, Inc. 31.68 31.35 to 31.95
Tortoise Pipeline & Energy Fund, Inc. 25.24 25.04 to 25.39
Tortoise Power and Energy Infrastructure Fund, Inc 13.97 13.87 to 13.99
Total S.A. 48.30 48.14 to 49.01
Townsquare Media, Inc. 14.01 13.80 to 14.06
Toyota Motor Corp Ltd Ord 182.45 181.68 to 182.78
TPG RE Finance Trust, Inc. 13.94 13.72 to 14.06
TransAlta Corporation 9.85 9.74 to 9.90
TransCanada Corporation 53.15 52.75 to 53.36
Transcontinental Realty Investors, Inc. 32.74 32.00 to 32.74
Transdigm Group Incorporated 676.50 666.15 to 676.64
Transocean Ltd. 4.21 4.02 to 4.26
Transportadora De Gas Sa Ord B 5.38 5.23 to 5.39
TransUnion 107.57 106.30 to 107.76
Trecora Resources 9.03 8.42 to 9.17
Tredegar Corporation 16.05 15.41 to 16.14
Trex Company, Inc. 99.39 98.00 to 99.75
Tri Continental Corporation 34.18 34.12 to 34.65
Trinity Industries, Inc. 29.37 29.13 to 29.55
TriplePoint Venture Growth BDC Corp. 15.61 15.60 to 15.98
Triumph Group, Inc. 21.38 20.99 to 21.66
TrueBlue, Inc. 29.51 29.23 to 29.78
Turkcell Iletisim Hizmetleri AS 4.94 4.89 to 4.95
Turning Point Brands, Inc. 44.79 44.76 to 45.76
Twilio Inc. 335.50 333.50 to 341.95
Twitter, Inc. 60.23 60.19 to 61.32
Two Harbors Investments Corp 7.46 7.40 to 7.56
Tyler Technologies, Inc. 428.75 427.87 to 439.39
U.S. Physical Therapy, Inc. 120.32 118.22 to 120.85
UBS AG 16.37 16.26 to 16.43
UDR, Inc. 49.61 49.58 to 50.08
UGI Corporation 47.10 46.73 to 47.36
Ultrapar Participacoes S.A. 4.12 3.94 to 4.12
UMH Properties, Inc. 22.43 22.31 to 22.65
Unifirst Corporation 229.27 225.55 to 229.27
Unilever PLC 60.84 60.78 to 61.28
Unisys Corporation 26.58 26.26 to 26.94
United Microelectronics Corporation 9.56 9.54 to 9.80
United States Cellular Corporation 38.46 37.64 to 38.71
United States Steel Corporation 26.94 25.72 to 26.99
UNITIL Corporation 57.26 56.22 to 57.99
Universal Health Realty Income Trust 69.24 68.41 to 69.95
UNIVERSAL INSURANCE HOLDINGS INC 14.36 14.15 to 14.48
Urban Edge Properties 20.05 19.85 to 20.23
Urstadt Biddle Properties Inc. 19.47 19.25 to 19.70
Urstadt Biddle Properties Inc. 15.98 15.93 to 15.98
US Foods Holding Corp. 38.54 38.50 to 39.42
USA Compression Partners, LP 16.15 15.83 to 16.20
USD Partners LP 7.05 6.85 to 7.05
V.F. Corporation 81.97 80.72 to 82.00
VAALCO Energy, Inc. 3.27 3.20 to 3.32
VALE S.A. 22.14 21.88 to 22.40
Valero Energy Corporation 82.30 81.55 to 83.77
Valvoline Inc. 34.18 33.84 to 34.21
Vapotherm, Inc. 23.34 22.63 to 23.45
Vectrus, Inc. 54.28 53.37 to 54.67
Veeva Systems Inc. 300.22 299.03 to 304.62
Venator Materials PLC 5.48 5.18 to 5.57
Ventas, Inc. 58.44 58.37 to 59.75
Veoneer, Inc. 24.25 23.81 to 24.30
VEREIT Inc. 48.22 48.22 to 49.00
Veritiv Corporation 61.76 59.93 to 61.93
Verizon Communications Inc. 57.29 57.16 to 57.44
Vermilion Energy Inc. 9.23 8.96 to 9.32
Viad Corp 48.94 47.78 to 48.97
VICI Properties Inc. 32.63 32.52 to 33.06
Virtus Global Dividend & Income Fund Inc. 10.08 10.07 to 10.12
Visa Inc. 232.98 232.62 to 234.80
Vishay Precision Group, Inc. 35.51 35.17 to 35.57
Vista Outdoor Inc. 41.86 41.30 to 42.87
Vistra Energy Corp. 18.41 18.08 to 18.49
VOC Energy Trust 4.45 4.27 to 4.45
Vocera Communications, Inc. 36.44 36.21 to 36.99
Vonage Holdings Corp. 14.50 14.35 to 14.65
Vornado Realty Trust 49.54 49.38 to 50.31
voxeljet AG 14.41 14.18 to 14.88
Voya Asia Pacific High Dividend Equity Income Fund 9.59 9.57 to 9.61
Voya Emerging Markets High Income Dividend Equity Fund 8.49 8.44 to 8.63
Voya Global Advantage and Premium Opportunity Fund 9.93 9.90 to 9.95
Voya Global Equity Dividend and Premium Opportunity Fund 6.11 6.00 to 6.13
Voya Infrastructure, Industrials and Materials Fund 13.11 13.00 to 13.18
Voya Natural Resources Equity Income Fund 3.72 3.71 to 3.73
Voya Prime Rate Trust 4.67 4.65 to 4.68
W&T Offshore, Inc. 4.74 4.65 to 4.77
W.P. Carey Inc. 77.58 77.25 to 78.25
W.R. Grace & Co. 68.88 68.72 to 68.89
Walker & Dunlop, Inc. 106.14 103.60 to 107.99
Walt Disney Company (The) 175.86 175.62 to 178.70
Washington Real Estate Investment Trust 25.09 24.80 to 26.25
Waste Connections, Inc. 121.76 121.38 to 122.18
Waste Management, Inc. 140.86 139.42 to 141.11
Waters Corporation 341.80 337.02 to 342.39
Watts Water Technologies, Inc. 142.50 140.64 to 142.69
Weidai Ltd. 1.09 1.08 to 1.16
Weingarten Realty Investors 32.70 32.65 to 33.34
Weis Markets, Inc. 52.95 52.50 to 53.80
Welbilt, Inc. 24.42 24.09 to 24.57
Wells Fargo Global Dividend Opportunity Fund 5.84 5.83 to 5.95
Welltower Inc. 81.16 81.11 to 82.39
WESCO International, Inc. 110.59 109.38 to 111.84
West Pharmaceutical Services, Inc. 344.84 341.75 to 346.27
Western Asset Emerging Markets Debt Fund Inc 14.09 14.03 to 14.26
Western Asset Global Corporate Defined Opportunity Fund Inc. 18.26 18.15 to 18.35
Western Asset Global High Income Fund Inc 10.49 10.47 to 10.56
Western Asset High Income Opportunity Fund, Inc. 5.28 5.25 to 5.28
Western Asset High Yield Defined Opportunity Fund Inc. 15.50 15.47 to 15.56
Western Asset Intermediate Muni Fund Inc 9.68 9.60 to 9.69
Western Asset Managed Municipals Fund, Inc. 13.56 13.52 to 13.57
Western Asset Mortgage Capital Corporation 3.75 3.71 to 3.87
Western Asset Mortgage Defined Opportunity Fund Inc 15.51 15.37 to 15.59
Western Asset Municipal High Income Fund, Inc. 8.23 8.13 to 8.23
Western Asset Municipal Partners Fund, Inc. 16.37 16.17 to 16.40
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.21 13.16 to 13.24
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 14.00 13.96 to 14.04
Western Midstream Partners, LP 22.75 22.10 to 22.95
Westlake Chemical Partners LP 27.04 26.70 to 27.10
Westpac Banking Corporation 20.52 20.47 to 20.59
WEX Inc. 200.93 200.05 to 202.16
Whitestone REIT 8.67 8.60 to 8.75
Whiting Petroleum Corporation 51.63 50.66 to 52.43
WideOpenWest, Inc. 16.60 16.34 to 16.96
Williams Companies, Inc. (The) 27.75 27.48 to 27.89
Wipro Limited 8.18 8.14 to 8.26
WNS (Holdings) Limited 77.87 75.48 to 77.89
Woori Bank 30.73 30.40 to 30.73
Workiva Inc. 102.46 100.96 to 104.17
World Fuel Services Corporation 34.67 33.99 to 34.69
World Wrestling Entertainment, Inc. 61.69 61.45 to 63.22
WPP plc 71.18 70.92 to 71.44
X Financial 8.27 6.81 to 11.68
XAI Octagon Floating Rate & Alternative Income Term Trust 9.30 9.20 to 9.35
Xenia Hotels & Resorts, Inc. 20.49 20.15 to 20.60
Xerox Corporation 24.55 24.14 to 24.80
Xinyuan Real Estate Co Ltd 2.81 2.76 to 2.95
XPO Logistics, Inc. 152.45 148.35 to 152.84
Xylem Inc. 118.09 116.48 to 118.21
Yelp Inc. 39.90 39.64 to 40.48
YETI Holdings, Inc. 92.54 91.67 to 94.73
Yext, Inc. 13.91 13.89 to 14.98
Yirendai Ltd. 5.28 4.75 to 5.34
YPF Sociedad Anonima 5.43 5.30 to 5.52
Yum China Holdings, Inc. 68.05 67.67 to 69.00
Zendesk, Inc. 137.86 137.63 to 140.95
Zoetis Inc. 185.67 183.89 to 186.10
Zuora, Inc. 16.07 15.79 to 16.37
Zymeworks Inc. 38.23 36.58 to 38.34
 Learn then Earn
Back to top | Use Dark Theme