Company | Close | Range |
111, Inc.
| 7.59 | 7.47 to 7.65 |
180 Degree Capital Corp.
| 4.09 | 4.06 to 4.17 |
21Vianet Group, Inc.
| 9.01 | 8.75 to 9.29 |
AAON, Inc.
| 78.69 | 77.59 to 79.75 |
Abeona Therapeutics Inc.
| 6.59 | 6.58 to 6.92 |
AC Immune SA
| 2.07 | 2.02 to 2.14 |
ACADIA Pharmaceuticals Inc.
| 22.58 | 22.47 to 22.83 |
Aceto Corporation
| 0.76 | 0.75 to 0.80 |
Achieve Life Sciences, Inc.
| 2.68 | 2.68 to 2.82 |
ACI Worldwide, Inc.
| 45.34 | 45.25 to 45.89 |
Aclaris Therapeutics, Inc.
| 1.61 | 1.58 to 1.63 |
ACM Research, Inc.
| 30.05 | 30.05 to 30.58 |
Adaptimmune Therapeutics plc
| 0.28 | 0.27 to 0.29 |
Adial Pharmaceuticals, Inc
| 0.45 | 0.42 to 0.47 |
ADTRAN, Inc.
| 9.41 | 9.26 to 9.69 |
Advanced Energy Industries, Inc.
| 143.25 | 141.79 to 144.09 |
Advanced Micro Devices, Inc.
| 156.99 | 155.81 to 160.83 |
Adverum Biotechnologies, Inc.
| 2.75 | 2.71 to 2.91 |
AdvisorShares Dorsey Wright Short ETF
| 7.16 | 7.07 to 7.18 |
AdvisorShares Sabretooth ETF
| 63.22 | 61.70 to 66.00 |
Aehr Test Systems
| 15.07 | 14.99 to 15.82 |
AeroVironment, Inc.
| 274.03 | 271.90 to 281.35 |
Aethlon Medical, Inc.
| 1.29 | 1.23 to 1.35 |
Agenus Inc.
| 6.15 | 6.12 to 6.71 |
Agios Pharmaceuticals, Inc.
| 40.00 | 39.98 to 41.19 |
AGM Group Holdings Inc.
| 2.85 | 2.70 to 3.13 |
AGNC Investment Corp.
| 25.44 | 25.38 to 25.44 |
Air T, Inc.
| 21.36 | 21.36 to 21.36 |
Airgain, Inc.
| 4.80 | 4.37 to 5.85 |
Akamai Technologies, Inc.
| 78.69 | 77.65 to 78.79 |
Akebia Therapeutics, Inc.
| 3.86 | 3.83 to 3.97 |
Aldeyra Therapeutics, Inc.
| 5.39 | 5.16 to 5.66 |
Alector, Inc.
| 1.59 | 1.58 to 1.70 |
Alliance Resource Partners, L.P.
| 26.95 | 26.91 to 27.45 |
Alliant Energy Corporation
| 64.08 | 63.60 to 64.56 |
Allogene Therapeutics, Inc.
| 1.25 | 1.24 to 1.35 |
Alpha and Omega Semiconductor Limited
| 28.65 | 27.86 to 28.93 |
Alphabet Inc.
| 185.94 | 184.73 to 187.36 |
Alphabet Inc.
| 185.06 | 183.71 to 186.42 |
Alta Mesa Resources, Inc.
| 124.27 | 121.57 to 128.33 |
Altisource Portfolio Solutions S.A.
| 15.04 | 13.50 to 15.20 |
Amazon.com, Inc.
| 226.13 | 222.98 to 226.40 |
Ambac Financial Group, Inc.
| 8.75 | 8.63 to 9.00 |
Ambarella, Inc.
| 69.38 | 69.35 to 71.14 |
AMC Networks Inc.
| 6.15 | 6.13 to 6.28 |
Amedisys Inc
| 97.46 | 97.28 to 97.71 |
Amerco
| 62.32 | 61.94 to 62.96 |
American Airlines Group, Inc.
| 12.51 | 12.20 to 12.59 |
American Resources Corporation
| 1.35 | 1.33 to 1.50 |
American Superconductor Corporation
| 42.72 | 41.15 to 43.41 |
Ameris Bancorp
| 67.34 | 66.89 to 67.83 |
AMERISAFE, Inc.
| 45.16 | 45.08 to 46.03 |
AnaptysBio, Inc.
| 25.92 | 25.84 to 26.92 |
Anavex Life Sciences Corp.
| 10.99 | 10.77 to 11.20 |
ANI Pharmaceuticals, Inc.
| 66.28 | 66.21 to 68.60 |
Anixa Biosciences, Inc.
| 3.44 | 3.35 to 3.50 |
ANSYS, Inc.
| 374.30 | 374.30 to 395.00 |
Apellis Pharmaceuticals, Inc.
| 19.47 | 19.24 to 20.43 |
AppFolio, Inc.
| 250.86 | 249.04 to 258.38 |
Apple Inc.
| 211.18 | 209.70 to 211.79 |
Applied Optoelectronics, Inc.
| 28.63 | 27.63 to 30.20 |
Aptevo Therapeutics Inc.
| 3.02 | 2.93 to 3.06 |
Aptorum Group Limited
| 1.61 | 1.53 to 2.02 |
Aqua Metals, Inc.
| 0.61 | 0.59 to 0.63 |
AquaBounty Technologies, Inc.
| 0.80 | 0.80 to 0.85 |
Aquestive Therapeutics, Inc.
| 4.20 | 4.20 to 4.50 |
Arch Capital Group Ltd.
| 20.62 | 20.62 to 20.80 |
Ares Capital Corporation
| 23.21 | 23.17 to 23.42 |
argenx SE
| 564.59 | 563.28 to 575.48 |
Ark Restaurants Corp.
| 8.99 | 8.51 to 8.99 |
Art's-Way Manufacturing Co., Inc.
| 2.56 | 2.50 to 2.65 |
Asia Pacific Wire & Cable Corporation Limited
| 1.70 | 1.68 to 1.70 |
Assembly Biosciences, Inc.
| 18.68 | 18.53 to 19.50 |
Astronics Corporation
| 34.56 | 34.24 to 35.89 |
ATA Inc.
| 3.23 | 2.81 to 3.35 |
Atara Biotherapeutics, Inc.
| 10.00 | 9.78 to 10.99 |
Atlantic American Corporation
| 2.17 | 2.16 to 2.26 |
Auburn National Bancorporation, Inc.
| 28.47 | 27.20 to 28.90 |
Audentes Therapeutics, Inc.
| 1.20 | 1.19 to 1.22 |
AudioCodes Ltd.
| 10.28 | 10.09 to 11.50 |
AudioEye, Inc.
| 12.30 | 12.13 to 12.60 |
Aurinia Pharmaceuticals Inc
| 8.63 | 8.61 to 9.09 |
Aurora Mobile Limited
| 11.71 | 11.70 to 12.38 |
Avadel Pharmaceuticals plc
| 10.83 | 10.69 to 11.07 |
Avis Budget Group, Inc.
| 192.48 | 189.61 to 198.00 |
Aware, Inc.
| 2.31 | 2.30 to 2.42 |
Axsome Therapeutics, Inc.
| 111.70 | 111.20 to 113.29 |
AXT Inc
| 2.43 | 2.42 to 2.55 |
Aytu BioScience, Inc.
| 2.37 | 2.30 to 2.43 |
B. Riley Financial, Inc.
| 5.27 | 5.25 to 6.36 |
B. Riley Financial, Inc.
| 17.27 | 16.95 to 17.64 |
B. Riley Financial, Inc.
| 6.22 | 6.06 to 6.40 |
B. Riley Financial, Inc.
| 11.06 | 10.23 to 11.09 |
B.O.S. Better Online Solutions
| 5.20 | 5.01 to 5.37 |
Ballard Power Systems, Inc.
| 1.89 | 1.85 to 1.96 |
BancFirst Corporation
| 135.28 | 131.46 to 137.40 |
BancFirst Corporation
| 25.80 | 25.80 to 25.80 |
Bank First National Corporation
| 126.17 | 123.16 to 127.95 |
Bank of the James Financial Group, Inc.
| 14.13 | 13.98 to 14.13 |
Bank OZK
| 51.98 | 50.67 to 53.38 |
Bank7 Corp.
| 48.51 | 46.50 to 48.89 |
BankFinancial Corporation
| 11.81 | 11.81 to 11.93 |
Bankwell Financial Group, Inc.
| 37.86 | 37.72 to 38.38 |
Baozun Inc.
| 3.09 | 3.08 to 3.22 |
Barrett Business Services, Inc.
| 43.63 | 43.44 to 44.18 |
Bassett Furniture Industries, Incorporated
| 18.58 | 18.35 to 18.67 |
Beasley Broadcast Group, Inc.
| 4.25 | 4.11 to 4.31 |
Bel Fuse Inc.
| 101.69 | 99.88 to 103.57 |
Berry Petroleum Corporation
| 3.18 | 3.07 to 3.32 |
Bilibili Inc.
| 25.20 | 25.13 to 25.74 |
BIO-key International, Inc.
| 0.82 | 0.81 to 0.85 |
Biomerica, Inc.
| 3.40 | 3.36 to 3.50 |
Bionano Genomics, Inc.
| 3.40 | 3.40 to 3.47 |
BlackLine, Inc.
| 56.56 | 55.54 to 56.58 |
Blink Charging Co.
| 1.05 | 0.95 to 1.06 |
Blueprint Medicines Corporation
| 129.50 | 129.30 to 129.54 |
BOK Financial Corporation
| 105.40 | 103.69 to 105.66 |
Bridgeline Digital, Inc.
| 1.49 | 1.42 to 1.49 |
Broadcom Inc.
| 283.34 | 281.00 to 287.53 |
Broadway Financial Corporation
| 8.15 | 8.15 to 8.15 |
Broadwind Energy, Inc.
| 2.55 | 2.42 to 2.59 |
Business First Bancshares, Inc.
| 26.29 | 26.04 to 26.37 |
C&F Financial Corporation
| 67.26 | 65.17 to 67.42 |
Cadiz, Inc.
| 3.02 | 2.97 to 3.08 |
Calamos Convertible and High Income Fund
| 11.03 | 10.81 to 11.05 |
Calamos Dynamic Convertible & Income Fund
| 20.48 | 20.28 to 20.49 |
Calamos Strategic Total Return Fund
| 18.34 | 18.23 to 18.38 |
CalAmp Corp.
| 1.59 | 1.55 to 1.69 |
Cal-Maine Foods, Inc.
| 105.94 | 105.20 to 107.75 |
Camtek Ltd.
| 92.51 | 91.54 to 92.70 |
Capital City Bank Group
| 41.27 | 41.04 to 41.98 |
Capital Southwest Corporation
| 23.26 | 23.24 to 23.49 |
Career Education Corporation
| 32.00 | 31.98 to 32.44 |
Carolina Trust BancShares, Inc.
| 49.11 | 48.40 to 49.62 |
Carver Bancorp, Inc.
| 2.60 | 1.96 to 2.60 |
Castor Maritime Inc.
| 2.33 | 2.25 to 2.35 |
Cathay General Bancorp
| 48.20 | 48.03 to 49.00 |
CBAK Energy Technology, Inc.
| 1.11 | 1.08 to 1.13 |
CDW Corporation
| 179.59 | 178.88 to 181.27 |
Cellectar Biosciences, Inc.
| 4.99 | 4.89 to 5.07 |
Cellectis S.A.
| 1.82 | 1.80 to 1.93 |
Cemtrex Inc.
| 1.30 | 1.27 to 1.42 |
Central Garden & Pet Company
| 40.12 | 39.92 to 41.18 |
Central Garden & Pet Company
| 36.01 | 35.78 to 36.98 |
Centrexion Therapeutics Corporation
| 0.89 | 0.85 to 1.00 |
Century Aluminum Company
| 20.32 | 19.94 to 20.49 |
Century Casinos, Inc.
| 2.51 | 2.41 to 2.65 |
CEVA, Inc.
| 23.24 | 22.85 to 23.54 |
Chart Industries, Inc.
| 171.73 | 168.49 to 171.96 |
Chemung Financial Corp
| 52.38 | 51.71 to 53.90 |
Children's Place, Inc. (The)
| 5.15 | 5.12 to 5.42 |
China Automotive Systems, Inc.
| 4.22 | 4.17 to 4.38 |
China Natural Resources, Inc.
| 3.83 | 3.77 to 4.03 |
China Recycling Energy Corporation
| 2.21 | 1.82 to 2.30 |
ChinaNet Online Holdings, Inc.
| 1.72 | 1.69 to 1.81 |
CHS Inc
| 25.54 | 25.50 to 25.76 |
CHS Inc
| 25.05 | 25.01 to 25.14 |
Churchill Downs, Incorporated
| 105.55 | 105.09 to 107.96 |
Cibus Corp.
| 1.68 | 1.65 to 1.75 |
Cidara Therapeutics, Inc.
| 60.07 | 55.19 to 61.60 |
Cincinnati Financial Corporation
| 150.73 | 148.34 to 151.07 |
Cintas Corporation
| 221.94 | 221.29 to 225.62 |
ClearBridge Dividend Strategy ESG ETF
| 52.22 | 52.22 to 52.47 |
ClearBridge Large Cap Growth ESG ETF
| 79.60 | 79.42 to 79.97 |
Clearfield, Inc.
| 43.04 | 42.55 to 43.54 |
ClearSign Combustion Corporation
| 0.58 | 0.57 to 0.63 |
CLPS Incorporation
| 0.99 | 0.99 to 1.02 |
Coastal Financial Corporation
| 101.70 | 99.81 to 101.87 |
Cocrystal Pharma, Inc.
| 1.64 | 1.59 to 1.73 |
Co-Diagnostics, Inc.
| 0.28 | 0.27 to 0.29 |
Coffee Holding Co., Inc.
| 4.63 | 4.57 to 5.08 |
Cognex Corporation
| 34.07 | 33.48 to 34.40 |
Coherent, Inc.
| 99.60 | 98.54 to 101.11 |
Coherus BioSciences, Inc.
| 0.88 | 0.87 to 0.93 |
Colliers International Group Inc.
| 138.33 | 137.85 to 139.87 |
CollPlant Holdings, Ltd.
| 2.03 | 1.79 to 2.05 |
Community Trust Bancorp, Inc.
| 56.94 | 56.31 to 57.96 |
Commvault Systems, Inc.
| 172.07 | 170.34 to 172.98 |
comScore, Inc.
| 5.50 | 5.14 to 5.52 |
Comstock Holding Companies, Inc.
| 12.63 | 12.61 to 12.87 |
Concrete Pumping Holdings, Inc.
| 6.84 | 6.80 to 7.07 |
Conifer Holdings, Inc.
| 0.87 | 0.86 to 0.93 |
ConnectOne Bancorp, Inc.
| 25.13 | 25.03 to 25.60 |
Construction Partners, Inc.
| 107.52 | 106.56 to 114.74 |
Corbus Pharmaceuticals Holdings, Inc.
| 8.50 | 8.48 to 8.82 |
Corvus Pharmaceuticals, Inc.
| 4.26 | 4.23 to 4.43 |
CoStar Group, Inc.
| 84.70 | 84.42 to 85.42 |
Credit Suisse AG
| 161.72 | 161.30 to 162.27 |
Credit Suisse AG
| 84.28 | 84.05 to 84.54 |
Credit Suisse AG
| 55.67 | 55.50 to 56.40 |
Cresud S.A.C.I.F. y A.
| 10.86 | 10.52 to 11.30 |
CRISPR Therapeutics AG
| 65.13 | 59.00 to 66.49 |
Crocs, Inc.
| 105.18 | 104.71 to 107.14 |
Cross Country Healthcare, Inc.
| 12.78 | 12.42 to 12.82 |
CSX Corporation
| 34.39 | 34.24 to 35.62 |
Cue Biopharma, Inc.
| 0.90 | 0.82 to 0.97 |
CVB Financial Corporation
| 21.08 | 20.96 to 21.31 |
CVD Equipment Corporation
| 3.69 | 3.47 to 3.70 |
Cyclacel Pharmaceuticals, Inc.
| 13.07 | 8.00 to 18.00 |
Cyclacel Pharmaceuticals, Inc.
| 5.49 | 5.49 to 6.20 |
Cytokinetics, Incorporated
| 37.23 | 36.91 to 39.47 |
Data I/O Corporation
| 3.21 | 3.20 to 3.23 |
Datasea Inc.
| 2.01 | 2.01 to 2.12 |
Dawson Geophysical Company
| 1.51 | 1.49 to 1.74 |
Del Taco Restaurants, Inc.
| 10.41 | 10.39 to 10.44 |
Del Taco Restaurants, Inc.
| 0.75 | 0.72 to 0.75 |
Dermira, Inc.
| 7.19 | 7.17 to 7.48 |
Destination XL Group, Inc.
| 1.31 | 1.25 to 1.32 |
Deswell Industries, Inc.
| 2.87 | 2.80 to 2.87 |
DiaMedica Therapeutics Inc.
| 4.18 | 3.88 to 4.36 |
Diamondback Energy, Inc.
| 141.37 | 141.32 to 145.09 |
Dime Community Bancshares, Inc.
| 28.80 | 28.60 to 29.20 |
DocuSign, Inc.
| 79.37 | 77.35 to 79.38 |
Dollar Tree, Inc.
| 110.12 | 108.31 to 111.03 |
Domo, Inc.
| 16.29 | 14.66 to 16.41 |
Donegal Group, Inc.
| 16.00 | 15.97 to 16.05 |
DXP Enterprises, Inc.
| 99.61 | 98.00 to 101.86 |
Dynavax Technologies Corporation
| 10.72 | 10.62 to 10.82 |
Eagle Bancorp, Inc.
| 21.47 | 21.12 to 21.65 |
East West Bancorp, Inc.
| 108.95 | 107.68 to 109.28 |
eBay Inc.
| 78.14 | 76.85 to 78.37 |
Educational Development Corporation
| 1.33 | 1.30 to 1.35 |
Ekso Bionics Holdings, Inc.
| 3.80 | 3.67 to 4.09 |
electroCore, Inc.
| 7.27 | 7.26 to 7.65 |
Enanta Pharmaceuticals, Inc.
| 7.54 | 7.27 to 7.90 |
ENDRA Life Sciences Inc.
| 7.11 | 6.95 to 7.72 |
Energous Corporation
| 0.52 | 0.41 to 0.53 |
Energy Recovery, Inc.
| 13.54 | 13.52 to 13.87 |
Enstar Group Limited
| 337.91 | 335.90 to 338.10 |
Enstar Group Limited
| 20.48 | 19.82 to 20.48 |
Entegris, Inc.
| 90.75 | 89.55 to 92.00 |
Entera Bio Ltd.
| 2.05 | 2.02 to 2.09 |
Enterprise Bancorp Inc
| 39.64 | 39.53 to 40.28 |
Enterprise Financial Services Corporation
| 58.63 | 58.01 to 59.13 |
Equillium, Inc.
| 0.41 | 0.41 to 0.45 |
Equinix, Inc.
| 777.78 | 769.60 to 782.48 |
Erie Indemnity Company
| 353.32 | 350.00 to 358.55 |
Esquire Financial Holdings, Inc.
| 100.07 | 98.68 to 101.40 |
ESSA Pharma Inc.
| 1.88 | 1.86 to 1.88 |
Eton Pharmaceuticals, Inc.
| 15.02 | 14.13 to 15.27 |
Etsy, Inc.
| 59.64 | 58.79 to 59.80 |
Euro Tech Holdings Company Limited
| 1.23 | 1.20 to 1.30 |
EuroDry Ltd.
| 10.36 | 10.00 to 10.36 |
Euroseas Ltd.
| 49.42 | 48.76 to 49.79 |
EverQuote, Inc.
| 24.78 | 24.51 to 25.12 |
EVINE Live Inc.
| 5.83 | 5.55 to 5.90 |
Expedia Group, Inc.
| 184.93 | 182.00 to 185.06 |
Eyenovia, Inc.
| 15.82 | 10.70 to 17.18 |
EyePoint Pharmaceuticals, Inc.
| 10.42 | 10.28 to 10.80 |
EZCORP, Inc.
| 13.98 | 13.96 to 14.30 |
F5 Networks, Inc.
| 302.17 | 300.19 to 307.00 |
FARMMI, INC.
| 1.88 | 1.79 to 1.88 |
FARO Technologies, Inc.
| 43.99 | 43.79 to 44.01 |
Fastenal Company
| 46.06 | 45.64 to 46.30 |
Ferroglobe PLC
| 4.43 | 4.41 to 4.59 |
FibroGen, Inc
| 7.65 | 7.65 to 8.36 |
Fidelity Nasdaq Composite Index Tracking Stock
| 82.28 | 81.96 to 82.59 |
Fidelity Southern Corporation
| 6.41 | 6.41 to 6.63 |
Fidus Investment Corporation
| 21.84 | 21.76 to 22.08 |
Fifth Third Bancorp
| 25.39 | 25.37 to 25.44 |
Financial Institutions, Inc.
| 27.25 | 26.96 to 27.60 |
First Bancorp
| 47.70 | 47.22 to 48.14 |
First Bancorp, Inc (ME)
| 26.73 | 26.46 to 27.40 |
First Busey Corporation
| 24.37 | 23.94 to 24.45 |
First Business Financial Services, Inc.
| 53.71 | 53.37 to 54.78 |
First Citizens BancShares, Inc.
| 2123.59 | 2112.82 to 2131.08 |
First Community Corporation
| 25.41 | 25.04 to 25.54 |
First Financial Bankshares, Inc.
| 37.32 | 37.12 to 38.74 |
First Savings Financial Group, Inc.
| 26.20 | 25.70 to 26.40 |
First Solar, Inc.
| 175.85 | 171.86 to 177.23 |
First Trust Alternative Absolute Return Strategy ETF
| 28.36 | 28.32 to 28.78 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 35.94 | 35.88 to 37.04 |
First Trust BuyWrite Income ETF
| 23.06 | 23.02 to 23.15 |
First Trust China AlphaDEX Fund
| 24.84 | 24.84 to 25.22 |
First Trust Cloud Computing ETF
| 123.45 | 122.38 to 123.45 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 51.19 | 51.19 to 51.19 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 35.70 | 35.60 to 35.72 |
First Trust Dorsey Wright Focus 5 ETF
| 60.29 | 60.13 to 60.39 |
First Trust Dorsey Wright International Focus 5 ETF
| 23.07 | 23.07 to 23.26 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 38.69 | 38.64 to 38.72 |
First Trust Dorsey Wright Momentum & Value ETF
| 30.17 | 30.09 to 30.19 |
First Trust DorseyWright DALI 1 ETF
| 26.88 | 26.82 to 26.88 |
First Trust Dow Jones International Internet ETF
| 34.43 | 34.43 to 34.69 |
First Trust Emerging Markets AlphaDEX Fund
| 24.86 | 24.84 to 25.01 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 41.25 | 41.06 to 41.55 |
First Trust Enhanced Short Maturity ETF
| 59.97 | 59.97 to 59.98 |
First Trust Global Tactical Commodity Strategy Fund
| 25.52 | 25.48 to 25.73 |
First Trust High Yield Long/Short ETF
| 41.79 | 41.71 to 41.83 |
First Trust Indxx Innovative Transaction & Process ETF
| 53.90 | 53.85 to 54.11 |
First Trust International Equity Opportunities ETF
| 55.88 | 55.88 to 56.41 |
First Trust IPOX Europe Equity Opportunities ETF
| 31.60 | 31.60 to 31.79 |
First Trust Large Cap Core AlphaDEX Fund
| 111.34 | 111.12 to 111.81 |
First Trust Large Cap Growth AlphaDEX Fund
| 153.60 | 152.95 to 153.67 |
First Trust Low Duration Opportunities ETF
| 49.24 | 49.24 to 49.31 |
First Trust Low Duration Strategic Focus ETF
| 18.98 | 18.97 to 18.99 |
First Trust Mid Cap Core AlphaDEX Fund
| 117.64 | 117.29 to 117.91 |
First Trust Mid Cap Growth AlphaDEX Fund
| 84.31 | 84.06 to 84.69 |
First Trust Multi Cap Growth AlphaDEX Fund
| 149.48 | 149.17 to 150.13 |
First Trust NASDAQ ABA Community Bank Index Fund
| 57.32 | 57.08 to 57.87 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 49.44 | 49.26 to 49.73 |
First Trust Nasdaq Bank ETF
| 34.57 | 34.36 to 34.62 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 36.47 | 35.86 to 36.54 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 142.68 | 142.51 to 143.70 |
First Trust Nasdaq Food & Beverage ETF
| 22.43 | 22.42 to 22.63 |
First Trust NASDAQ Global Auto Index Fund
| 64.82 | 64.45 to 65.27 |
First Trust Nasdaq Semiconductor ETF
| 99.22 | 98.87 to 99.63 |
First Trust NASDAQ Technology Dividend Index Fund
| 92.29 | 92.17 to 92.80 |
First Trust Nasdaq Transportation ETF
| 32.99 | 32.88 to 33.20 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 137.64 | 137.29 to 138.40 |
First Trust NASDAQ-100- Technology Index Fund
| 216.92 | 216.34 to 217.95 |
First Trust RBA American Industrial Renaissance ETF
| 85.00 | 84.54 to 85.80 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 72.45 | 72.45 to 72.96 |
First Trust S&P International Dividend Aristocrats ETF
| 19.31 | 19.28 to 19.39 |
First Trust Senior Loan Fund ETF
| 46.16 | 46.14 to 46.18 |
First Trust Small Cap Growth AlphaDEX Fund
| 80.76 | 80.67 to 81.68 |
First Trust SSI Strategic Convertible Securities ETF
| 39.96 | 39.81 to 40.06 |
First Trust Switzerland AlphaDEX Fund
| 78.78 | 78.72 to 79.09 |
First United Corporation
| 34.83 | 33.15 to 35.13 |
First US Bancshares, Inc.
| 13.21 | 12.80 to 13.21 |
First Western Financial, Inc.
| 24.23 | 24.22 to 24.60 |
FirstService Corporation
| 178.12 | 174.69 to 178.19 |
Five Below, Inc.
| 139.97 | 137.80 to 140.46 |
Flex Ltd.
| 53.06 | 52.90 to 53.75 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 48.53 | 48.52 to 48.56 |
FlexShopper, Inc.
| 1.28 | 1.26 to 1.31 |
Fluent, Inc.
| 2.24 | 2.14 to 2.37 |
Flushing Financial Corporation
| 12.49 | 12.24 to 12.56 |
Fonar Corporation
| 16.00 | 15.90 to 16.18 |
Formula Systems (1985) Ltd.
| 127.89 | 127.89 to 130.00 |
Fortinet, Inc.
| 105.42 | 104.72 to 106.57 |
Fortress Biotech, Inc.
| 1.95 | 1.93 to 2.03 |
Forward Industries, Inc.
| 9.20 | 9.03 to 9.20 |
Freightcar America, Inc.
| 10.89 | 10.78 to 11.18 |
Frequency Electronics, Inc.
| 21.47 | 20.00 to 22.01 |
Freshpet, Inc.
| 70.82 | 70.59 to 72.90 |
Full House Resorts, Inc.
| 4.71 | 4.66 to 4.74 |
Fulton Financial Corporation
| 19.62 | 19.48 to 19.99 |
Funko, Inc.
| 4.70 | 4.60 to 4.86 |
Future FinTech Group Inc.
| 2.60 | 2.49 to 2.69 |
FVCBankcorp, Inc.
| 13.21 | 13.02 to 13.52 |
G. Willi-Food International, Ltd.
| 19.78 | 19.50 to 20.05 |
Gaia, Inc.
| 4.08 | 4.03 to 4.16 |
Galapagos NV
| 31.14 | 30.92 to 31.39 |
Galectin Therapeutics Inc.
| 2.80 | 2.79 to 3.18 |
Garmin Ltd.
| 227.89 | 225.12 to 228.40 |
GCI Liberty, Inc.
| 36.75 | 34.80 to 37.12 |
GDS Holdings Limited
| 37.58 | 36.94 to 38.00 |
Gentherm Inc
| 30.54 | 30.28 to 31.13 |
German American Bancorp, Inc.
| 40.87 | 40.39 to 41.15 |
Gevo, Inc.
| 1.56 | 1.50 to 1.58 |
Gibraltar Industries, Inc.
| 63.32 | 62.99 to 64.12 |
Gilat Satellite Networks Ltd.
| 7.89 | 7.84 to 8.17 |
Gladstone Capital Corporation
| 28.89 | 28.86 to 29.50 |
Gladstone Land Corporation
| 19.86 | 19.85 to 20.01 |
Global Indemnity Limited
| 31.70 | 31.70 to 32.88 |
Global X Autonomous & Electric Vehicles ETF
| 24.80 | 24.73 to 24.95 |
Global X Conscious Companies ETF
| 40.96 | 40.76 to 41.04 |
Global X E-commerce ETF
| 31.65 | 31.51 to 31.71 |
Global X FinTech ETF
| 35.03 | 34.73 to 35.33 |
Global X Future Analytics Tech ETF
| 44.36 | 44.26 to 44.58 |
Global X Internet of Things ETF
| 38.64 | 38.57 to 38.90 |
Global X Robotics & Artificial Intelligence ETF
| 33.16 | 33.05 to 33.33 |
Global X S&P 500 Catholic Values ETF
| 76.47 | 76.37 to 76.72 |
Global X Social Media ETF
| 54.10 | 53.94 to 54.36 |
Gogo Inc.
| 15.85 | 15.49 to 16.45 |
Golden Ocean Group Limited
| 8.23 | 8.20 to 8.40 |
Golub Capital BDC, Inc.
| 15.44 | 15.43 to 15.63 |
Goosehead Insurance, Inc.
| 102.09 | 100.93 to 103.44 |
GoPro, Inc.
| 0.88 | 0.78 to 0.90 |
Gossamer Bio, Inc.
| 1.70 | 1.67 to 1.90 |
Great Elm Capital Corp.
| 11.00 | 10.95 to 11.00 |
Green Plains, Inc.
| 7.96 | 7.93 to 8.33 |
Greene County Bancorp, Inc.
| 25.21 | 25.15 to 25.88 |
Greenpro Capital Corp.
| 2.07 | 2.01 to 2.20 |
Grifols, S.A.
| 9.94 | 9.84 to 10.15 |
GSI Technology, Inc.
| 5.74 | 5.27 to 5.79 |
Gulfport Energy Corporation
| 187.13 | 184.89 to 190.21 |
Gyrodyne , LLC
| 8.52 | 8.51 to 8.52 |
Halozyme Therapeutics, Inc.
| 56.45 | 56.38 to 57.85 |
Hamilton Lane Incorporated
| 154.64 | 154.08 to 160.19 |
HarborOne Bancorp, Inc.
| 12.16 | 12.02 to 12.25 |
Harrow Health, Inc.
| 35.89 | 35.60 to 36.93 |
Harvard Bioscience, Inc.
| 0.45 | 0.42 to 0.47 |
Hasbro, Inc.
| 77.81 | 76.42 to 77.88 |
Hawkins, Inc.
| 161.38 | 159.77 to 164.72 |
Haymaker Acquisition Corp.
| 11.14 | 11.13 to 11.14 |
Helius Medical Technologies, Inc.
| 8.90 | 8.39 to 9.57 |
Hennessy Advisors, Inc.
| 12.75 | 12.53 to 13.07 |
Highway Holdings Limited
| 1.69 | 1.55 to 1.69 |
Himax Technologies, Inc.
| 9.51 | 9.47 to 9.69 |
Home Bancorp, Inc.
| 56.08 | 55.89 to 57.31 |
Home BancShares, Inc.
| 30.19 | 29.36 to 30.19 |
HomeStreet, Inc.
| 13.35 | 12.96 to 13.46 |
Horizon Technology Finance Corporation
| 8.06 | 8.05 to 8.28 |
Hovnanian Enterprises Inc
| 17.24 | 17.00 to 17.35 |
Hudson Global, Inc.
| 8.85 | 8.80 to 9.17 |
Hurco Companies, Inc.
| 19.83 | 19.55 to 20.00 |
Hutchison China MediTech Limited
| 17.59 | 17.58 to 17.97 |
IAC/InterActiveCorp
| 40.76 | 40.68 to 41.39 |
icad inc.
| 3.87 | 3.71 to 3.88 |
Icahn Enterprises L.P.
| 9.07 | 8.90 to 9.40 |
Iconix Brand Group, Inc.
| 3.04 | 2.91 to 3.14 |
Ideal Power Inc.
| 6.17 | 5.76 to 6.24 |
Identiv, Inc.
| 3.40 | 3.37 to 3.65 |
IES Holdings, Inc.
| 327.15 | 324.25 to 334.48 |
IF Bancorp, Inc.
| 24.65 | 24.65 to 24.66 |
ImmuCell Corporation
| 6.62 | 6.59 to 6.72 |
Immutep Limited
| 1.70 | 1.67 to 1.72 |
Impinj, Inc.
| 115.59 | 115.01 to 117.60 |
Independent Bank Corp.
| 69.48 | 67.21 to 71.19 |
Independent Bank Corporation
| 34.13 | 33.86 to 34.69 |
Industrial Logistics Properties Trust
| 5.23 | 5.16 to 5.58 |
Ingles Markets, Incorporated
| 66.91 | 66.50 to 67.63 |
INmune Bio Inc.
| 2.42 | 2.24 to 2.48 |
Innovative Solutions and Support, Inc.
| 16.13 | 15.47 to 16.20 |
Innoviva, Inc.
| 19.57 | 19.35 to 20.06 |
Insmed, Inc.
| 102.55 | 102.40 to 105.01 |
Inspired Entertainment, Inc.
| 9.48 | 8.89 to 9.75 |
Integrated Media Technology Limited
| 1.38 | 1.11 to 1.42 |
Intel Corporation
| 23.10 | 22.90 to 23.59 |
Intellia Therapeutics, Inc.
| 11.94 | 11.86 to 12.55 |
Invesco DWA Basic Materials Momentum ETF
| 99.84 | 99.72 to 99.84 |
Invesco DWA Developed Markets Momentum ETF
| 45.72 | 45.71 to 46.19 |
Invesco DWA Emerging Markets Momentum ETF
| 21.24 | 21.22 to 21.36 |
Invesco DWA Energy Momentum ETF
| 43.94 | 43.85 to 43.94 |
Invesco DWA Financial Momentum ETF
| 56.44 | 56.21 to 56.52 |
Invesco DWA Industrials Momentum ETF
| 162.44 | 161.78 to 163.16 |
Invesco DWA Momentum ETF
| 111.86 | 111.39 to 112.05 |
Invesco DWA SmallCap Momentum ETF
| 85.36 | 85.16 to 86.05 |
Invesco DWA Technology Momentum ETF
| 70.13 | 69.37 to 70.20 |
Invesco DWA Utilities Momentum ETF
| 42.95 | 42.70 to 42.95 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 41.88 | 41.82 to 42.32 |
Invesco Golden Dragon China ETF
| 29.99 | 29.99 to 30.48 |
Invesco International BuyBack Achievers ETF
| 49.30 | 49.19 to 49.70 |
Invesco KBW Bank ETF
| 73.78 | 73.14 to 73.83 |
Invesco KBW Property & Casualty Insurance ETF
| 119.02 | 118.60 to 119.49 |
Invesco KBW Regional Banking ETF
| 61.32 | 61.25 to 61.44 |
Invesco Nasdaq Internet ETF
| 52.57 | 52.34 to 52.57 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.45 | 13.43 to 13.61 |
Invesco QQQ Trust, Series 1
| 561.26 | 559.98 to 564.73 |
Invesco S&P SmallCap Consumer Staples ETF
| 35.04 | 34.96 to 35.64 |
Invesco S&P SmallCap Industrials ETF
| 139.22 | 138.98 to 139.60 |
Invesco S&P SmallCap Information Technology ETF
| 47.29 | 47.23 to 47.98 |
Invesco S&P SmallCap Materials ETF
| 75.61 | 75.61 to 75.61 |
Invesco Variable Rate Investment Grade ETF
| 25.14 | 25.14 to 25.15 |
Iovance Biotherapeutics, Inc.
| 2.23 | 2.22 to 2.48 |
IPG Photonics Corporation
| 74.63 | 74.09 to 75.55 |
iQIYI, Inc.
| 1.96 | 1.92 to 2.12 |
IRIDEX Corporation
| 1.26 | 1.25 to 1.48 |
Iridium Communications Inc
| 32.08 | 31.73 to 32.75 |
iRobot Corporation
| 4.48 | 4.45 to 4.78 |
Ironwood Pharmaceuticals, Inc.
| 0.77 | 0.74 to 0.81 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 50.44 | 50.43 to 50.46 |
iShares 1-3 Year Treasury Bond ETF
| 82.53 | 82.53 to 82.57 |
iShares 3-7 Year Treasury Bond ETF
| 118.13 | 118.08 to 118.22 |
iShares Asia 50 ETF
| 83.73 | 83.66 to 84.30 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 50.98 | 50.94 to 51.01 |
iShares Commodities Select Strategy ETF
| 26.47 | 26.45 to 26.72 |
iShares Core 1-5 Year USD Bond ETF
| 48.45 | 48.43 to 48.46 |
iShares Core S&P U.S. Growth ETF
| 153.50 | 153.11 to 153.88 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 25.07 | 25.07 to 25.09 |
iShares ESG MSCI EM ETF
| 39.92 | 39.90 to 40.17 |
iShares ESG MSCI USA ETF
| 137.06 | 136.75 to 137.53 |
iShares Exponential Technologies ETF
| 66.41 | 66.26 to 66.68 |
iShares Fallen Angels USD Bond ETF
| 27.00 | 26.97 to 27.01 |
iShares Global Green Bond ETF
| 47.35 | 47.32 to 47.42 |
iShares Global Infrastructure ETF
| 59.12 | 58.90 to 59.33 |
iShares Intermediate-Term Corporate Bond ETF
| 52.88 | 52.83 to 52.92 |
iShares MSCI ACWI Index Fund
| 129.76 | 129.63 to 130.37 |
iShares MSCI All Country Asia ex Japan Index Fund
| 84.61 | 84.58 to 85.06 |
iShares MSCI China ETF
| 57.45 | 57.43 to 57.94 |
iShares MSCI Emerging Markets Asia ETF
| 84.59 | 84.46 to 84.95 |
iShares MSCI Emerging Markets ex China ETF
| 63.70 | 63.70 to 64.14 |
iShares MSCI Global Impact ETF
| 77.99 | 77.99 to 78.38 |
iShares MSCI Qatar ETF
| 18.91 | 18.87 to 19.06 |
iShares MSCI Turkey ETF
| 33.00 | 32.99 to 33.18 |
iShares MSCI UAE ETF
| 19.98 | 19.97 to 20.06 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 246.73 | 244.88 to 248.37 |
iShares Preferred and Income Securities ETF
| 31.17 | 31.14 to 31.28 |
iShares S&P Global Clean Energy Index Fund
| 13.58 | 13.57 to 13.66 |
iShares Short Treasury Bond ETF
| 110.30 | 110.29 to 110.30 |
iShares Short-Term Corporate Bond ETF
| 52.57 | 52.55 to 52.59 |
Isramco, Inc.
| 12.68 | 12.55 to 12.69 |
Itron, Inc.
| 136.39 | 135.77 to 137.54 |
IZEA Worldwide, Inc.
| 3.33 | 3.33 to 3.51 |
J. W. Mays, Inc.
| 38.15 | 38.15 to 38.15 |
Jack Henry & Associates, Inc.
| 178.80 | 178.42 to 180.35 |
Jack In The Box Inc.
| 21.40 | 21.33 to 22.10 |
James River Group Holdings, Ltd.
| 5.61 | 5.60 to 5.70 |
Jazz Pharmaceuticals plc
| 112.87 | 112.16 to 115.34 |
JD.com, Inc.
| 33.92 | 33.65 to 34.54 |
Jerash Holdings (US), Inc.
| 3.34 | 3.33 to 3.37 |
Kaiser Aluminum Corporation
| 89.98 | 89.38 to 91.20 |
KalVista Pharmaceuticals, Inc.
| 15.39 | 15.36 to 16.23 |
Kandi Technologies Group, Inc.
| 1.25 | 1.21 to 1.25 |
Kazia Therapeutics Limited
| 9.94 | 9.26 to 10.23 |
Kelly Services, Inc.
| 12.56 | 12.34 to 12.79 |
Kelly Services, Inc.
| 12.57 | 12.38 to 14.24 |
Kentucky First Federal Bancorp
| 3.11 | 3.11 to 3.12 |
Kingstone Companies, Inc
| 15.93 | 15.15 to 16.01 |
Kiniksa Pharmaceuticals, Ltd.
| 29.15 | 28.82 to 29.58 |
Kirkland's, Inc.
| 1.20 | 1.19 to 1.22 |
KLA-Tencor Corporation
| 930.95 | 924.82 to 945.87 |
Kodiak Sciences Inc
| 5.52 | 5.12 to 5.61 |
Kopin Corporation
| 2.15 | 2.09 to 2.23 |
Kornit Digital Ltd.
| 21.48 | 21.21 to 21.76 |
Kratos Defense & Security Solutions, Inc.
| 58.91 | 58.33 to 61.35 |
Krystal Biotech, Inc.
| 147.49 | 146.35 to 152.25 |
Kura Oncology, Inc.
| 6.36 | 6.26 to 6.69 |
Lam Research Corporation
| 100.80 | 100.36 to 101.73 |
Lamar Advertising Company
| 125.06 | 124.56 to 126.22 |
Lancaster Colony Corporation
| 172.77 | 171.02 to 173.10 |
Lands' End, Inc.
| 12.41 | 11.86 to 12.43 |
Lantronix, Inc.
| 3.25 | 3.18 to 3.32 |
Lattice Semiconductor Corporation
| 52.89 | 51.25 to 53.02 |
Laureate Education, Inc.
| 24.22 | 24.06 to 24.57 |
LEAP THERAPEUTICS, INC.
| 0.34 | 0.33 to 0.36 |
Legg Mason Global Infrastructure ETF
| 26.65 | 26.61 to 26.77 |
Legg Mason Low Volatility High Dividend ETF
| 40.55 | 40.50 to 40.74 |
Lexicon Pharmaceuticals, Inc.
| 1.23 | 1.21 to 1.42 |
Liberty Global plc
| 9.95 | 9.95 to 9.95 |
Liberty Latin America Ltd.
| 6.37 | 6.36 to 6.63 |
Liberty Media Corporation
| 49.73 | 49.57 to 50.10 |
Liberty Media Corporation
| 46.60 | 46.27 to 46.80 |
Liberty Media Corporation
| 93.40 | 92.85 to 93.89 |
Liberty Media Corporation
| 103.47 | 102.85 to 104.73 |
Ligand Pharmaceuticals Incorporated
| 139.13 | 137.31 to 139.71 |
Lightbridge Corporation
| 14.95 | 14.82 to 15.67 |
LightPath Technologies, Inc.
| 3.40 | 3.35 to 3.57 |
Lincoln Educational Services Corporation
| 22.87 | 22.84 to 23.32 |
Lincoln Electric Holdings, Inc.
| 221.31 | 220.62 to 224.60 |
Liquidia Technologies, Inc.
| 14.50 | 14.25 to 14.96 |
Liquidity Services, Inc.
| 24.75 | 24.71 to 25.41 |
LM Funding America, Inc.
| 3.03 | 2.16 to 3.50 |
Logitech International S.A.
| 95.70 | 95.51 to 96.38 |
Loop Industries, Inc.
| 1.32 | 1.30 to 1.41 |
LPL Financial Holdings Inc.
| 391.91 | 381.79 to 395.77 |
Lumentum Holdings Inc.
| 102.05 | 100.41 to 103.90 |
MACOM Technology Solutions Holdings, Inc.
| 141.83 | 139.85 to 143.32 |
Madrigal Pharmaceuticals, Inc.
| 333.87 | 331.24 to 348.02 |
Magic Software Enterprises Ltd.
| 21.13 | 21.03 to 21.37 |
MakeMyTrip Limited
| 96.41 | 95.13 to 97.00 |
Manhattan Associates, Inc.
| 201.28 | 200.46 to 204.24 |
Marathon Patent Group, Inc.
| 19.50 | 19.27 to 20.99 |
Marin Software Incorporated
| 0.90 | 0.88 to 1.10 |
Marine Petroleum Trust
| 4.62 | 4.48 to 4.66 |
Marker Therapeutics, Inc.
| 1.71 | 1.63 to 1.89 |
Marvell Technology Group Ltd.
| 74.72 | 71.23 to 75.25 |
Materialise NV
| 5.89 | 5.87 to 6.04 |
Matrix Service Company
| 14.55 | 14.41 to 15.04 |
Medalist Diversified REIT, Inc.
| 11.11 | 11.11 to 11.11 |
MediWound Ltd.
| 20.50 | 20.13 to 21.03 |
MEI Pharma, Inc.
| 6.00 | 5.22 to 9.00 |
MeiraGTx Holdings plc
| 8.62 | 8.53 to 8.95 |
Melco Resorts & Entertainment Limited
| 9.01 | 8.85 to 9.05 |
Mercantil Bank Holding Corporation
| 19.95 | 19.60 to 20.08 |
Mercury Systems Inc
| 51.69 | 51.62 to 53.29 |
Meridian Corporation
| 14.78 | 14.11 to 14.90 |
Mersana Therapeutics, Inc.
| 0.35 | 0.34 to 0.37 |
Merus N.V.
| 63.06 | 61.33 to 63.43 |
Mesa Air Group, Inc.
| 1.19 | 1.11 to 1.19 |
Mesoblast Limited
| 15.67 | 14.88 to 16.07 |
Microchip Technology Incorporated
| 75.07 | 74.05 to 75.63 |
Microsoft Corporation
| 509.60 | 508.33 to 514.48 |
MicroStrategy Incorporated
| 428.07 | 422.22 to 454.33 |
Microvision, Inc.
| 1.39 | 1.31 to 1.40 |
Millicom International Cellular S.A.
| 39.95 | 38.97 to 39.95 |
MIND C.T.I. Ltd.
| 1.45 | 1.40 to 1.46 |
Minerva Neurosciences, Inc
| 1.99 | 1.99 to 2.14 |
MKS Instruments, Inc.
| 104.74 | 102.58 to 105.29 |
Moleculin Biotech, Inc.
| 0.82 | 0.79 to 0.96 |
Momo Inc.
| 8.92 | 8.91 to 9.11 |
Monarch Casino & Resort, Inc.
| 104.95 | 103.18 to 107.00 |
Mondelez International, Inc.
| 69.94 | 69.41 to 70.49 |
MongoDB, Inc.
| 219.99 | 217.00 to 222.05 |
Mr. Cooper Group Inc.
| 150.43 | 147.09 to 151.38 |
MVB Financial Corp.
| 24.67 | 23.37 to 24.69 |
My Size, Inc.
| 1.29 | 1.27 to 1.30 |
MYR Group, Inc.
| 191.82 | 191.12 to 194.00 |
NanoVibronix, Inc.
| 1.01 | 0.95 to 1.08 |
NAPCO Security Technologies, Inc.
| 30.42 | 30.35 to 31.07 |
National Beverage Corp.
| 46.32 | 46.22 to 47.20 |
National CineMedia, Inc.
| 4.85 | 4.83 to 4.90 |
National Energy Services Reunited Corp.
| 0.50 | 0.49 to 0.58 |
National Vision Holdings, Inc.
| 25.09 | 25.00 to 25.51 |
Natural Alternatives International, Inc.
| 3.49 | 3.34 to 3.49 |
NCS Multistage Holdings, Inc.
| 31.75 | 30.50 to 31.75 |
Nektar Therapeutics
| 24.94 | 24.51 to 27.72 |
Neonode Inc.
| 27.65 | 23.88 to 28.00 |
NetApp, Inc.
| 108.49 | 107.76 to 110.32 |
NetEase, Inc.
| 135.86 | 135.54 to 136.88 |
NetSol Technologies Inc.
| 3.82 | 3.76 to 3.87 |
Neurocrine Biosciences, Inc.
| 132.02 | 131.12 to 134.94 |
Neuronetics, Inc.
| 3.65 | 3.65 to 3.92 |
New Fortress Energy LLC
| 4.69 | 4.60 to 4.95 |
New York Mortgage Trust, Inc.
| 21.55 | 21.54 to 21.73 |
News Corporation
| 34.51 | 34.38 to 35.03 |
News Corporation
| 29.89 | 29.80 to 30.37 |
Newtek Business Services Corp.
| 25.14 | 25.14 to 25.14 |
Nexstar Media Group, Inc.
| 184.16 | 182.20 to 185.00 |
NextDecade Corporation
| 12.01 | 11.54 to 12.12 |
NI Holdings, Inc.
| 13.13 | 13.13 to 13.48 |
Niu Technologies
| 3.62 | 3.51 to 3.65 |
nLIGHT, Inc.
| 19.78 | 19.19 to 19.89 |
Noodles & Company
| 0.87 | 0.87 to 0.92 |
Northern Trust Corporation
| 127.56 | 127.08 to 128.21 |
Norwegian Cruise Line Holdings Ltd.
| 23.59 | 23.58 to 23.87 |
Nova Lifestyle, Inc
| 3.19 | 2.86 to 3.33 |
Novavax, Inc.
| 7.00 | 6.90 to 7.07 |
Nutanix, Inc.
| 75.31 | 74.84 to 75.82 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 26.35 | 26.09 to 26.48 |
NVE Corporation
| 80.20 | 79.26 to 80.63 |
NVIDIA Corporation
| 172.09 | 171.26 to 174.25 |
OceanFirst Financial Corp.
| 18.71 | 18.60 to 19.43 |
Ocular Therapeutix, Inc.
| 11.29 | 11.23 to 11.56 |
Odyssey Marine Exploration, Inc.
| 1.51 | 1.46 to 1.59 |
Ohio Valley Banc Corp.
| 34.50 | 34.03 to 35.12 |
Okta, Inc.
| 95.31 | 92.32 to 95.87 |
Old Point Financial Corporation
| 41.10 | 40.75 to 41.17 |
Ollie's Bargain Outlet Holdings, Inc.
| 132.24 | 131.67 to 133.70 |
ON Semiconductor Corporation
| 60.81 | 59.21 to 60.92 |
Oncolytics Biotech Inc.
| 1.27 | 1.24 to 1.33 |
One Stop Systems, Inc.
| 5.93 | 5.69 to 6.13 |
OP Bancorp
| 13.91 | 13.43 to 13.93 |
Optical Cable Corporation
| 5.70 | 5.66 to 5.97 |
OraSure Technologies, Inc.
| 3.19 | 3.10 to 3.31 |
O'Reilly Automotive, Inc.
| 92.40 | 92.04 to 93.13 |
Organogenesis Holdings Inc.
| 4.35 | 4.32 to 4.48 |
Orrstown Financial Services Inc
| 33.63 | 33.52 to 34.05 |
Outlook Therapeutics, Inc.
| 2.19 | 2.13 to 2.36 |
Ovid Therapeutics Inc.
| 0.55 | 0.48 to 0.57 |
Oxbridge Re Holdings Limited
| 2.32 | 2.24 to 2.47 |
Oxbridge Re Holdings Limited
| 0.46 | 0.40 to 0.49 |
Oxford Lane Capital Corp.
| 23.46 | 23.46 to 23.46 |
Oxford Square Capital Corp.
| 2.33 | 2.32 to 2.34 |
Papa Murphy's Holdings, Inc.
| 14.62 | 14.20 to 14.69 |
Parke Bancorp, Inc.
| 21.89 | 21.50 to 22.10 |
Pathfinder Bancorp, Inc.
| 15.25 | 15.25 to 15.25 |
PAVmed Inc.
| 0.60 | 0.59 to 0.61 |
Paylocity Holding Corporation
| 186.13 | 184.95 to 190.05 |
PDF Solutions, Inc.
| 23.62 | 23.30 to 23.92 |
Pegasystems Inc.
| 52.07 | 50.88 to 52.50 |
PennantPark Floating Rate Capital Ltd.
| 10.73 | 10.72 to 10.88 |
PennantPark Investment Corporation
| 7.28 | 7.27 to 7.35 |
Pepsico, Inc.
| 143.20 | 142.94 to 146.35 |
Perma-Fix Environmental Services, Inc.
| 11.43 | 11.32 to 11.84 |
Phio Pharmaceuticals Corp.
| 2.45 | 2.40 to 2.49 |
Phunware, Inc.
| 3.40 | 3.31 to 3.65 |
Piedmont Lithium Limited
| 7.85 | 7.61 to 8.30 |
Pinduoduo Inc.
| 109.09 | 108.65 to 111.18 |
Pioneer Power Solutions, Inc.
| 3.11 | 3.11 to 3.33 |
Pixelworks, Inc.
| 9.93 | 9.01 to 9.93 |
Plug Power, Inc.
| 1.78 | 1.68 to 1.83 |
Polar Power, Inc.
| 2.03 | 2.02 to 2.10 |
Popular, Inc.
| 115.58 | 114.21 to 115.93 |
Powell Industries, Inc.
| 228.86 | 224.75 to 237.20 |
Precipio, Inc.
| 14.70 | 13.91 to 14.71 |
Preferred Bank
| 92.61 | 92.10 to 93.68 |
PriceSmart, Inc.
| 109.67 | 108.98 to 111.86 |
PrimeEnergy Resources Corporation
| 159.60 | 158.17 to 162.89 |
Primoris Services Corporation
| 88.49 | 87.60 to 88.85 |
Principal Financial Group Inc
| 81.11 | 80.71 to 81.34 |
Principal Price Setters Index ETF
| 74.34 | 74.23 to 74.58 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 62.69 | 62.64 to 63.00 |
Professional Diversity Network, Inc.
| 2.51 | 2.42 to 2.68 |
ProLung, Inc.
| 3.17 | 2.99 to 3.20 |
ProShares UltraPro QQQ
| 86.75 | 86.19 to 87.74 |
ProShares UltraPro Short NASDAQ Biotechnology
| 13.73 | 13.07 to 14.00 |
Prospect Capital Corporation
| 3.40 | 3.37 to 3.44 |
Protagonist Therapeutics, Inc.
| 55.38 | 55.15 to 56.89 |
Provident Financial Holdings, Inc.
| 15.68 | 15.47 to 15.68 |
PTC Inc.
| 199.57 | 195.71 to 199.78 |
Pyxis Tankers Inc.
| 2.97 | 2.92 to 2.98 |
QCR Holdings, Inc.
| 75.16 | 74.48 to 75.93 |
Qiagen N.V.
| 48.36 | 47.93 to 48.72 |
Qorvo, Inc.
| 88.59 | 87.76 to 89.31 |
Radcom Ltd.
| 14.49 | 13.07 to 14.49 |
Radius Health, Inc.
| 30.00 | 29.99 to 30.01 |
RadNet, Inc.
| 57.50 | 57.48 to 59.70 |
Ramaco Resources, Inc.
| 22.69 | 21.97 to 23.76 |
Rambus, Inc.
| 68.21 | 67.57 to 69.43 |
Rand Capital Corporation
| 18.60 | 18.06 to 19.80 |
RCM Technologies, Inc.
| 25.50 | 25.35 to 25.98 |
Reality Shares Nasdaq NextGen Economy ETF
| 25.50 | 24.74 to 25.81 |
Recon Technology, Ltd.
| 2.53 | 2.53 to 2.58 |
Redfin Corporation
| 11.19 | 11.00 to 11.41 |
Regency Centers Corporation
| 69.87 | 69.59 to 70.57 |
Regulus Therapeutics Inc.
| 8.16 | 8.07 to 8.18 |
Renasant Corporation
| 38.80 | 38.70 to 39.38 |
Replimune Group, Inc.
| 12.09 | 11.62 to 12.78 |
Republic Bancorp, Inc.
| 75.68 | 74.88 to 77.94 |
Research Frontiers Incorporated
| 1.80 | 1.72 to 1.83 |
ReTo Eco-Solutions, Inc.
| 2.51 | 2.37 to 2.51 |
Rhinebeck Bancorp, Inc.
| 12.50 | 12.27 to 12.64 |
Rhythm Pharmaceuticals, Inc.
| 89.20 | 88.60 to 91.38 |
Ribbon Communications Inc.
| 4.06 | 3.98 to 4.07 |
Rimini Street, Inc.
| 4.84 | 4.84 to 5.05 |
Riot Blockchain, Inc
| 13.85 | 13.24 to 14.12 |
Rocket Pharmaceuticals, Inc.
| 3.04 | 3.04 to 3.33 |
Rockwell Medical, Inc.
| 1.09 | 1.08 to 1.14 |
Roku, Inc.
| 93.32 | 90.98 to 93.78 |
Sapiens International Corporation N.V.
| 30.05 | 29.77 to 30.25 |
SB Financial Group, Inc.
| 19.61 | 19.46 to 19.95 |
SBA Communications Corporation
| 233.90 | 232.70 to 235.34 |
Scholar Rock Holding Corporation
| 40.72 | 40.38 to 43.97 |
scPharmaceuticals Inc.
| 4.96 | 4.84 to 5.03 |
Seagate Technology PLC
| 149.07 | 146.22 to 149.91 |
Seanergy Maritime Holdings Corp
| 6.81 | 6.72 to 7.03 |
SEI Investments Company
| 92.82 | 92.66 to 93.96 |
Selective Insurance Group, Inc.
| 89.53 | 88.79 to 89.89 |
Semtech Corporation
| 53.63 | 51.83 to 54.02 |
Seneca Foods Corp.
| 103.70 | 103.70 to 103.70 |
Seres Therapeutics, Inc.
| 14.07 | 14.04 to 14.78 |
ServisFirst Bancshares, Inc.
| 83.00 | 82.28 to 83.68 |
Shenandoah Telecommunications Co
| 14.73 | 14.66 to 15.22 |
Shore Bancshares Inc
| 16.70 | 16.51 to 16.82 |
Sify Technologies Limited
| 5.57 | 4.84 to 5.70 |
SigmaTron International, Inc.
| 3.00 | 3.00 to 3.01 |
Silicon Laboratories, Inc.
| 149.91 | 144.40 to 149.95 |
Silicon Motion Technology Corporation
| 73.32 | 72.82 to 74.00 |
Silvercrest Asset Management Group Inc.
| 16.51 | 16.37 to 16.61 |
Simmons First National Corporation
| 20.08 | 19.94 to 20.80 |
Sirius International Insurance Group, Ltd.
| 14.31 | 13.80 to 14.35 |
SkyWest, Inc.
| 113.15 | 112.13 to 115.10 |
SLM Corporation
| 75.89 | 75.70 to 75.89 |
SmartFinancial, Inc.
| 36.27 | 35.86 to 36.28 |
Sohu.com Limited
| 14.87 | 14.64 to 15.15 |
Solar Capital Ltd.
| 16.46 | 16.46 to 16.70 |
SolarEdge Technologies, Inc.
| 26.62 | 25.55 to 27.33 |
Soleno Therapeutics, Inc.
| 87.17 | 86.87 to 88.82 |
Sol-Gel Technologies Ltd.
| 8.13 | 8.02 to 8.40 |
Solid Biosciences Inc.
| 6.39 | 5.86 to 6.85 |
Soligenix, Inc.
| 1.37 | 1.34 to 1.39 |
Sonoma Pharmaceuticals, Inc.
| 3.59 | 3.50 to 3.70 |
Sotherly Hotels Inc.
| 16.10 | 16.10 to 16.40 |
South State Corporation
| 97.81 | 96.62 to 98.55 |
Southern First Bancshares, Inc.
| 39.61 | 39.03 to 40.00 |
Southside Bancshares, Inc.
| 31.04 | 30.86 to 31.39 |
SPAR Group, Inc.
| 1.19 | 1.10 to 1.23 |
SpartanNash Company
| 26.57 | 26.56 to 26.65 |
Sphere 3D Corp.
| 0.67 | 0.61 to 0.74 |
Sprouts Farmers Market, Inc.
| 165.65 | 164.64 to 170.49 |
SPS Commerce, Inc.
| 138.98 | 138.90 to 143.55 |
SS&C Technologies Holdings, Inc.
| 83.41 | 82.82 to 83.71 |
STAAR Surgical Company
| 17.36 | 17.08 to 17.76 |
Star Bulk Carriers Corp.
| 18.57 | 18.55 to 18.86 |
Sterling Construction Company Inc
| 250.95 | 250.18 to 255.59 |
Steven Madden, Ltd.
| 26.46 | 26.26 to 26.95 |
Stitch Fix, Inc.
| 4.62 | 4.32 to 4.65 |
Streamline Health Solutions, Inc.
| 5.29 | 5.27 to 5.29 |
Summit State Bank
| 11.48 | 11.48 to 11.64 |
Summit Therapeutics plc
| 26.20 | 26.05 to 28.13 |
SunOpta, Inc.
| 6.29 | 6.20 to 6.34 |
Surgery Partners, Inc.
| 22.32 | 22.27 to 22.80 |
Syndax Pharmaceuticals, Inc.
| 9.46 | 9.27 to 9.85 |
Synlogic, Inc.
| 1.72 | 1.66 to 1.96 |
Synopsys, Inc.
| 584.76 | 578.87 to 600.90 |
Synthesis Energy Systems, Inc.
| 1.21 | 1.12 to 1.25 |
T. Rowe Price Group, Inc.
| 105.77 | 105.61 to 107.34 |
Tandy Leather Factory, Inc.
| 3.30 | 3.26 to 3.39 |
TAT Technologies Ltd.
| 31.22 | 30.69 to 31.33 |
Tenax Therapeutics, Inc.
| 5.96 | 5.95 to 6.07 |
Teradyne, Inc.
| 93.92 | 92.29 to 94.11 |
Tesla, Inc.
| 329.65 | 321.42 to 330.90 |
Tetra Tech, Inc.
| 38.17 | 37.96 to 38.47 |
Texas Capital Bancshares, Inc.
| 89.73 | 89.23 to 91.35 |
TG Therapeutics, Inc.
| 37.91 | 37.66 to 39.54 |
The Bancorp, Inc.
| 67.58 | 67.07 to 69.51 |
The Carlyle Group L.P.
| 60.17 | 59.81 to 60.63 |
The Chefs' Warehouse, Inc.
| 64.82 | 64.33 to 67.26 |
The Descartes Systems Group Inc.
| 105.09 | 104.72 to 106.14 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.52 | 2.52 to 2.55 |
The Kraft Heinz Company
| 27.82 | 27.69 to 28.21 |
The RMR Group Inc.
| 17.46 | 17.25 to 17.72 |
The Simply Good Foods Company
| 32.73 | 32.63 to 33.64 |
The Trade Desk, Inc.
| 80.21 | 79.71 to 81.26 |
The9 Limited
| 10.08 | 9.56 to 10.19 |
Thunder Bridge Acquisition, Ltd.
| 22.39 | 21.55 to 22.46 |
Tilray, Inc.
| 0.62 | 0.61 to 0.66 |
Titan Pharmaceuticals, Inc.
| 4.48 | 4.25 to 4.65 |
Tiziana Life Sciences plc
| 1.54 | 1.48 to 1.56 |
Tonix Pharmaceuticals Holding Corp.
| 46.91 | 45.50 to 48.79 |
Tower Semiconductor Ltd.
| 48.54 | 48.46 to 50.88 |
Towne Bank
| 35.93 | 35.68 to 36.51 |
TPI Composites, Inc.
| 0.92 | 0.89 to 0.97 |
Tractor Supply Company
| 56.59 | 55.98 to 57.09 |
Trident Acquisitions Corp.
| 10.31 | 10.31 to 10.31 |
Trident Acquisitions Corp.
| 10.43 | 10.40 to 10.43 |
Trident Acquisitions Corp.
| 0.41 | 0.24 to 0.41 |
TriMas Corporation
| 30.07 | 29.95 to 30.54 |
Trimble Inc.
| 82.04 | 81.69 to 82.44 |
TripAdvisor, Inc.
| 17.51 | 17.27 to 17.71 |
TrueCar, Inc.
| 1.97 | 1.95 to 2.01 |
TrustCo Bank Corp NY
| 35.24 | 34.98 to 35.69 |
Trustmark Corporation
| 38.55 | 37.93 to 38.62 |
TTM Technologies, Inc.
| 45.03 | 44.75 to 46.76 |
TuanChe Limited
| 0.79 | 0.77 to 0.81 |
Tucows Inc.
| 21.86 | 21.50 to 22.25 |
Twenty-First Century Fox, Inc.
| 51.68 | 51.54 to 52.01 |
Twenty-First Century Fox, Inc.
| 56.25 | 56.07 to 56.68 |
U.S. Auto Parts Network, Inc.
| 0.79 | 0.78 to 0.81 |
U.S. Global Investors, Inc.
| 2.47 | 2.45 to 2.50 |
Ulta Beauty, Inc.
| 493.30 | 487.11 to 494.58 |
uniQure N.V.
| 15.01 | 14.60 to 15.50 |
United Continental Holdings, Inc.
| 92.25 | 89.73 to 92.78 |
United Natural Foods, Inc.
| 27.28 | 26.85 to 27.66 |
United States Lime & Minerals, Inc.
| 104.79 | 103.64 to 105.50 |
United-Guardian, Inc.
| 9.15 | 9.09 to 9.36 |
Uniti Group Inc.
| 4.79 | 4.73 to 4.94 |
Unity Bancorp, Inc.
| 52.62 | 51.71 to 53.43 |
Urban One, Inc.
| 1.78 | 1.70 to 1.84 |
Urban Outfitters, Inc.
| 72.14 | 71.62 to 72.90 |
UroGen Pharma Ltd.
| 15.27 | 14.89 to 15.80 |
Uxin Limited
| 4.37 | 4.28 to 4.58 |
Valley National Bancorp
| 9.51 | 9.39 to 9.55 |
Valley National Bancorp
| 24.92 | 24.87 to 25.12 |
Valley National Bancorp
| 25.03 | 25.03 to 25.07 |
Vanguard Intermediate-Term Corporate Bond ETF
| 82.25 | 82.19 to 82.33 |
Vanguard Intermediate-Term Treasury ETF
| 59.23 | 59.20 to 59.27 |
Vanguard Mortgage-Backed Securities ETF
| 45.92 | 45.88 to 45.95 |
Vanguard Russell 1000 ETF
| 285.48 | 284.94 to 286.42 |
Vanguard Russell 1000 Growth ETF
| 111.75 | 111.43 to 112.12 |
Vanguard Russell 2000 ETF
| 89.86 | 89.75 to 91.09 |
Vanguard Russell 2000 Growth ETF
| 213.78 | 213.74 to 216.86 |
Vanguard Russell 3000 ETF
| 277.19 | 276.89 to 278.36 |
Vanguard Short-Term Corporate Bond ETF
| 79.23 | 79.19 to 79.26 |
Vanguard Short-Term Inflation-Protected Securities Index Fund
| 50.07 | 50.06 to 50.12 |
Vanguard Short-Term Treasury ETF
| 58.55 | 58.54 to 58.57 |
Varonis Systems, Inc.
| 51.30 | 50.60 to 51.61 |
Vaxart, Inc.
| 0.32 | 0.30 to 0.43 |
Veeco Instruments Inc.
| 21.42 | 21.18 to 21.81 |
VEON Ltd.
| 51.12 | 50.50 to 51.96 |
Verastem, Inc.
| 5.16 | 5.13 to 5.57 |
Veritex Holdings, Inc.
| 32.25 | 31.57 to 32.78 |
Veritone, Inc.
| 2.26 | 2.15 to 2.38 |
Verona Pharma plc
| 104.90 | 104.78 to 105.30 |
Verrica Pharmaceuticals Inc.
| 0.82 | 0.80 to 0.89 |
Veru Inc.
| 0.60 | 0.60 to 0.64 |
ViaSat, Inc.
| 15.72 | 15.53 to 16.99 |
Vicor Corporation
| 47.53 | 47.38 to 49.03 |
Victory Capital Holdings, Inc.
| 68.88 | 68.25 to 71.64 |
VictoryShares US 500 Volatility Wtd ETF
| 88.66 | 88.44 to 89.04 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 64.86 | 64.81 to 65.13 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 67.70 | 67.65 to 67.94 |
Viking Therapeutics, Inc.
| 32.01 | 31.28 to 33.16 |
Village Farms International, Inc.
| 1.33 | 1.31 to 1.38 |
Viomi Technology Co., Ltd
| 3.30 | 3.20 to 3.50 |
Viper Energy Partners LP
| 38.71 | 38.35 to 39.04 |
Virtu Financial, Inc.
| 44.32 | 44.12 to 45.73 |
Virtus Investment Partners, Inc.
| 207.33 | 206.31 to 211.84 |
VistaGen Therapeutics, Inc.
| 2.55 | 2.45 to 2.57 |
Visteon Corporation
| 109.51 | 108.34 to 111.63 |
VivoPower International PLC
| 6.87 | 6.84 to 8.63 |
Vodafone Group Plc
| 10.97 | 10.95 to 11.03 |
VSE Corporation
| 131.41 | 130.56 to 133.08 |
vTv Therapeutics Inc.
| 16.77 | 16.45 to 16.77 |
WAVE Life Sciences Ltd.
| 8.34 | 7.97 to 8.73 |
Weibo Corporation
| 10.24 | 10.14 to 10.35 |
Weight Watchers International Inc
| 308.28 | 305.72 to 309.45 |
Western Asset Short Duration Income ETF
| 24.17 | 24.16 to 24.18 |
Western Digital Corporation
| 68.00 | 67.27 to 68.52 |
Western New England Bancorp, Inc.
| 9.98 | 9.92 to 10.14 |
Westport Fuel Systems Inc
| 3.86 | 3.82 to 4.08 |
Wheeler Real Estate Investment Trust, Inc.
| 3.98 | 3.98 to 3.98 |
Willamette Valley Vineyards, Inc.
| 3.25 | 3.25 to 3.30 |
Willdan Group, Inc.
| 79.62 | 79.02 to 81.17 |
Willis Lease Finance Corporation
| 139.15 | 137.73 to 141.30 |
WillScot Corporation
| 30.33 | 30.04 to 30.68 |
Wingstop Inc.
| 329.49 | 322.47 to 329.99 |
Winmark Corporation
| 375.33 | 373.00 to 383.47 |
Wintrust Financial Corporation
| 134.07 | 132.73 to 134.55 |
WisdomTree China ex-State-Owned Enterprises Fund
| 36.76 | 36.72 to 37.06 |
WisdomTree Emerging Markets Consumer Growth Fund
| 12.15 | 12.00 to 12.15 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 27.78 | 27.77 to 27.90 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.43 | 22.38 to 22.47 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 36.56 | 36.50 to 37.27 |
Woodward, Inc.
| 258.36 | 253.81 to 259.40 |
Workday, Inc.
| 233.07 | 228.67 to 233.57 |
Xcel Energy Inc.
| 70.42 | 69.67 to 70.88 |
Xencor, Inc.
| 8.97 | 8.95 to 9.36 |
Xeris Pharmaceuticals, Inc.
| 5.10 | 5.10 to 5.31 |
XTL Biopharmaceuticals Ltd.
| 1.76 | 1.69 to 1.88 |
Zebra Technologies Corporation
| 331.81 | 328.60 to 332.67 |
Zillow Group, Inc.
| 77.46 | 77.08 to 78.30 |
Zillow Group, Inc.
| 74.40 | 74.04 to 75.15 |
Zions Bancorporation N.A.
| 56.81 | 56.24 to 56.99 |
ZK International Group Co., Ltd
| 2.78 | 2.66 to 3.41 |
3D Systems Corporation
| 1.76 | 1.71 to 1.80 |
A.O Smith Corporation
| 70.30 | 69.90 to 71.05 |
AAR Corp.
| 83.64 | 81.29 to 85.26 |
Abercrombie & Fitch Company
| 93.47 | 93.47 to 96.48 |
Aberdeen Global Dynamic Dividend Fund
| 11.23 | 11.22 to 11.33 |
Aberdeen Total Dynamic Dividend Fund
| 8.97 | 8.97 to 9.04 |
Acadia Realty Trust
| 18.55 | 18.44 to 18.90 |
Acushnet Holdings Corp.
| 80.83 | 80.03 to 81.58 |
Adams Diversified Equity Fund, Inc.
| 21.99 | 21.70 to 22.00 |
Adecoagro S.A.
| 9.50 | 9.49 to 9.74 |
Advance Auto Parts Inc
| 61.13 | 60.67 to 61.62 |
Advent Claymore Convertible Securities and Income Fund
| 12.36 | 12.04 to 12.36 |
Affiliated Managers Group, Inc.
| 209.95 | 209.13 to 211.84 |
Air Products and Chemicals, Inc.
| 295.31 | 291.50 to 296.07 |
Alaska Air Group, Inc.
| 53.15 | 52.37 to 53.57 |
Albemarle Corporation
| 77.07 | 76.15 to 79.62 |
Alcoa Corporation
| 30.33 | 29.29 to 30.68 |
Alexander's, Inc.
| 242.47 | 241.19 to 244.81 |
Alexandria Real Estate Equities, Inc.
| 78.17 | 77.79 to 79.30 |
Algonquin Power & Utilities Corp.
| 5.93 | 5.90 to 5.99 |
Alibaba Group Holding Limited
| 120.23 | 119.77 to 122.16 |
Allegheny Technologies Incorporated
| 93.41 | 92.58 to 93.75 |
Allegion plc
| 152.82 | 152.26 to 154.39 |
Allete, Inc.
| 65.65 | 65.59 to 65.80 |
AllianceBernstein Holding L.P.
| 41.21 | 40.89 to 41.47 |
AllianzGI Convertible & Income Fund
| 14.50 | 14.12 to 14.50 |
AllianzGI Convertible & Income Fund II
| 13.07 | 12.76 to 13.07 |
AllianzGI Equity & Convertible Income Fund
| 23.95 | 23.92 to 24.05 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.85 | 12.55 to 12.85 |
Altice USA, Inc.
| 2.79 | 2.68 to 2.88 |
AMC Entertainment Holdings, Inc.
| 3.54 | 3.45 to 3.60 |
Ameren Corporation
| 98.70 | 97.48 to 98.91 |
Ameresco, Inc.
| 18.21 | 18.07 to 18.67 |
American Electric Power Company, Inc.
| 107.40 | 105.95 to 107.92 |
American Financial Group, Inc.
| 127.46 | 127.13 to 128.90 |
American Homes 4 Rent
| 36.15 | 36.04 to 36.55 |
American Tower Corporation (REIT)
| 224.77 | 223.17 to 225.77 |
American Water Works
| 142.91 | 142.00 to 144.67 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 544.55 | 539.37 to 544.71 |
Ampco-Pittsburgh Corporation
| 3.25 | 3.22 to 3.32 |
Amphenol Corporation
| 103.34 | 102.34 to 103.70 |
AngloGold Ashanti Limited
| 47.66 | 47.48 to 48.38 |
Annaly Capital Management Inc
| 19.87 | 19.70 to 19.87 |
Antero Midstream Partners LP
| 17.98 | 17.73 to 18.08 |
Aon plc
| 356.11 | 352.40 to 358.50 |
Apollo Global Management, LLC
| 152.00 | 151.37 to 156.89 |
Apple Hospitality REIT, Inc.
| 12.34 | 12.20 to 12.35 |
Applied Industrial Technologies, Inc.
| 260.70 | 259.52 to 263.95 |
Aramark
| 43.30 | 42.95 to 43.39 |
Arbor Realty Trust
| 11.21 | 11.16 to 11.43 |
Arcosa, Inc.
| 90.00 | 89.38 to 90.44 |
Arcus Biosciences, Inc.
| 9.15 | 9.13 to 9.62 |
Ares Management Corporation
| 183.12 | 182.26 to 185.57 |
Argo Group International Holdings, Ltd.
| 21.04 | 20.90 to 21.21 |
Arista Networks, Inc.
| 111.78 | 110.88 to 112.69 |
Arlington Asset Investment Corp
| 28.71 | 28.14 to 29.47 |
Armada Hoffler Properties, Inc.
| 7.08 | 7.03 to 7.13 |
ASA Gold and Precious Metals Limited
| 32.47 | 32.29 to 32.80 |
ASE Technology Holding Co., Ltd.
| 10.52 | 10.47 to 10.62 |
Aspen Aerogels, Inc.
| 7.23 | 6.84 to 7.53 |
Associated Banc-Corp
| 25.82 | 25.64 to 25.94 |
Atmos Energy Corporation
| 156.66 | 155.60 to 157.47 |
Autohome Inc.
| 27.91 | 27.40 to 28.42 |
AvalonBay Communities, Inc.
| 202.63 | 201.30 to 203.31 |
Axos Financial, Inc.
| 85.53 | 84.45 to 86.19 |
AZZ Inc.
| 112.00 | 110.37 to 112.63 |
Babcock
| 1.04 | 1.03 to 1.08 |
Badger Meter, Inc.
| 244.37 | 241.72 to 249.56 |
Bain Capital Specialty Finance, Inc.
| 15.53 | 15.51 to 15.82 |
Banc of California, Inc.
| 15.03 | 14.60 to 15.06 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 42.65 | 42.30 to 43.24 |
BanColombia S.A.
| 45.95 | 45.78 to 46.62 |
Bank of America Corporation
| 47.32 | 46.90 to 47.38 |
Bank Of Montreal
| 114.22 | 113.92 to 114.70 |
Bank Of New York Mellon Corporation (The)
| 98.84 | 97.70 to 99.04 |
Bank of Nova Scotia (The)
| 55.19 | 54.98 to 55.30 |
BankUnited, Inc.
| 37.99 | 37.58 to 38.33 |
Barclays PLC
| 18.88 | 18.79 to 19.02 |
Barings BDC, Inc.
| 9.58 | 9.56 to 9.74 |
Barings Corporate Investors
| 21.61 | 21.25 to 21.66 |
Baytex Energy Corp
| 1.97 | 1.92 to 2.00 |
Becton, Dickinson and Company
| 178.85 | 177.96 to 181.60 |
Belden Inc
| 127.87 | 127.51 to 131.27 |
BHP Group Limited
| 51.84 | 51.49 to 52.20 |
Biglari Holdings Inc.
| 304.83 | 298.70 to 305.66 |
Biglari Holdings Inc.
| 1485.03 | 1440.11 to 1485.03 |
Bio-Rad Laboratories, Inc.
| 257.75 | 257.75 to 257.75 |
Blackrock Global
| 12.60 | 12.33 to 12.63 |
BlackRock Municipal Target Term Trust Inc. (The)
| 22.03 | 21.98 to 22.08 |
BlackRock Science and Technology Trust
| 38.50 | 38.50 to 38.66 |
BlackRock, Inc.
| 1103.59 | 1102.58 to 1119.19 |
Blackstone / GSO Strategic Credit Fund
| 12.45 | 12.36 to 12.45 |
Blackstone GSO Long Short Credit Income Fund
| 12.59 | 12.55 to 12.60 |
Boeing Company (The)
| 229.34 | 227.52 to 232.25 |
Boot Barn Holdings, Inc.
| 170.59 | 168.14 to 171.85 |
Booz Allen Hamilton Holding Corporation
| 109.33 | 108.73 to 110.28 |
Boston Scientific Corporation
| 103.64 | 102.26 to 105.40 |
Boyd Gaming Corporation
| 82.14 | 81.21 to 82.85 |
BP p.l.c.
| 31.99 | 31.90 to 32.58 |
BP Prudhoe Bay Royalty Trust
| 0.50 | 0.49 to 0.53 |
Bright Scholar Education Holdings Limited
| 1.81 | 1.73 to 1.86 |
BrightView Holdings, Inc.
| 15.86 | 15.72 to 15.98 |
Bristol-Myers Squibb Company
| 47.36 | 47.26 to 48.24 |
British American Tobacco p.l.c.
| 51.59 | 50.99 to 51.63 |
Broadridge Financial Solutions, Inc.
| 239.11 | 236.48 to 239.36 |
Brookdale Senior Living Inc.
| 7.71 | 7.67 to 7.83 |
Brookfield Asset Management Inc
| 60.76 | 60.73 to 62.05 |
Brookfield Renewable Partners L.P.
| 27.20 | 26.79 to 27.44 |
Brown Forman Corporation
| 28.94 | 28.78 to 29.52 |
Brown Forman Corporation
| 28.92 | 28.69 to 29.37 |
Brunswick Corporation
| 59.67 | 59.42 to 60.56 |
Buckle, Inc. (The)
| 48.04 | 47.78 to 48.39 |
Build-A-Bear Workshop, Inc.
| 52.66 | 51.56 to 52.98 |
Burlington Stores, Inc.
| 265.40 | 261.74 to 266.80 |
BWX Technologies, Inc.
| 142.95 | 141.47 to 144.11 |
CABCO Series 2004-101 Trust
| 17.66 | 17.63 to 17.79 |
Cadence Bancorporation
| 34.89 | 34.69 to 35.27 |
CAI International, Inc.
| 30.19 | 29.07 to 31.95 |
California Resources Corporation
| 51.26 | 47.81 to 53.11 |
Calix, Inc
| 53.67 | 52.59 to 54.27 |
Camden Property Trust
| 113.93 | 113.54 to 114.94 |
Cameco Corporation
| 78.97 | 77.38 to 80.05 |
Canada Goose Holdings Inc.
| 14.02 | 13.97 to 14.37 |
Canadian Imperial Bank of Commerce
| 73.31 | 72.93 to 73.31 |
Cango Inc.
| 5.32 | 5.18 to 5.50 |
Cannae Holdings, Inc.
| 21.55 | 21.49 to 21.80 |
Capri Holdings Limited
| 19.57 | 19.31 to 19.70 |
Carlisle Companies Incorporated
| 409.59 | 404.87 to 410.83 |
Carnival Corporation
| 29.55 | 29.25 to 29.64 |
Carnival Corporation
| 26.94 | 26.75 to 27.09 |
Carpenter Technology Corporation
| 287.42 | 283.88 to 290.32 |
Carriage Services, Inc.
| 46.61 | 46.02 to 47.47 |
Cars.com Inc.
| 12.87 | 12.72 to 13.13 |
Caterpillar, Inc.
| 413.71 | 412.16 to 419.90 |
CBIZ, Inc.
| 74.70 | 74.20 to 75.61 |
CBL & Associates Properties, Inc.
| 26.45 | 26.45 to 27.13 |
Cedar Fair, L.P.
| 30.75 | 29.74 to 30.88 |
Celestica, Inc.
| 160.12 | 154.54 to 162.28 |
Cemex S.A.B. de C.V.
| 7.62 | 7.59 to 7.79 |
CenterPoint Energy, Inc.
| 37.24 | 36.59 to 37.30 |
Cheetah Mobile Inc.
| 5.33 | 5.17 to 5.41 |
Chegg, Inc.
| 1.40 | 1.37 to 1.49 |
Chemours Company (The)
| 13.56 | 13.49 to 13.87 |
China Fund, Inc. (The)
| 15.52 | 15.37 to 15.67 |
China Yuchai International Limited
| 25.10 | 24.15 to 25.15 |
Ciena Corporation
| 84.98 | 84.33 to 85.63 |
Cinemark Holdings Inc
| 30.22 | 29.95 to 30.74 |
Citigroup Inc.
| 93.45 | 92.74 to 93.80 |
Citizens Financial Group, Inc.
| 48.58 | 48.44 to 49.68 |
Citizens, Inc.
| 3.56 | 3.47 to 3.58 |
Civeo Corporation
| 24.23 | 24.15 to 24.87 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 49.24 | 47.30 to 49.30 |
Clearway Energy, Inc.
| 32.98 | 32.53 to 33.22 |
Cleveland-Cliffs Inc.
| 9.48 | 9.38 to 9.66 |
Clipper Realty Inc.
| 4.07 | 3.86 to 4.38 |
Clorox Company (The)
| 128.37 | 127.64 to 129.90 |
CMS Energy Corporation
| 71.92 | 71.00 to 72.04 |
CMS Energy Corporation
| 22.43 | 22.38 to 22.55 |
CMS Energy Corporation
| 22.88 | 22.81 to 23.00 |
CNO Financial Group, Inc.
| 37.69 | 37.53 to 37.92 |
CNX Resources Corporation
| 34.19 | 34.02 to 34.52 |
Coca-Cola European Partners plc
| 96.84 | 96.13 to 97.71 |
Comcast Corporation
| 59.75 | 59.75 to 59.75 |
Comerica Incorporated
| 65.32 | 62.65 to 65.94 |
Comfort Systems USA, Inc.
| 554.18 | 547.99 to 559.36 |
Commercial Metals Company
| 52.68 | 52.20 to 53.00 |
Community Health Systems, Inc.
| 3.59 | 3.55 to 3.68 |
Consolidated Edison Inc
| 101.08 | 100.49 to 101.77 |
Constellation Brands Inc
| 170.57 | 169.17 to 172.97 |
Corning Incorporated
| 54.01 | 53.78 to 54.44 |
Costamare Inc.
| 9.60 | 9.48 to 9.66 |
Credicorp Ltd.
| 226.24 | 224.94 to 227.50 |
Cross Timbers Royalty Trust
| 9.81 | 9.73 to 9.86 |
CrossAmerica Partners LP
| 21.22 | 20.67 to 21.39 |
Crown Castle International Corporation
| 105.14 | 104.19 to 105.54 |
Cubic Corporation
| 10.48 | 10.47 to 10.48 |
Cullen/Frost Bankers, Inc.
| 138.74 | 136.87 to 139.32 |
Cummins Inc.
| 350.40 | 345.79 to 350.71 |
Curtiss-Wright Corporation
| 487.88 | 483.32 to 489.60 |
Customers Bancorp, Inc
| 64.11 | 63.61 to 64.52 |
Danaos Corporation
| 89.89 | 89.47 to 91.00 |
DAQO New Energy Corp.
| 20.69 | 20.38 to 21.10 |
Delek Logistics Partners, L.P.
| 44.47 | 44.11 to 44.74 |
Dell Technologies Inc.
| 131.24 | 124.83 to 131.99 |
Delta Air Lines, Inc.
| 56.29 | 55.06 to 56.58 |
Deutsche Bank AG
| 29.93 | 29.85 to 30.19 |
Diana Shipping inc.
| 1.60 | 1.59 to 1.65 |
Dick's Sporting Goods Inc
| 209.49 | 206.83 to 210.57 |
Digital Realty Trust, Inc.
| 177.98 | 176.16 to 178.65 |
Dillard's, Inc.
| 461.74 | 458.05 to 466.75 |
Dolby Laboratories
| 75.35 | 74.96 to 75.87 |
Dominion Energy, Inc.
| 58.09 | 57.61 to 58.68 |
Domino's Pizza Inc
| 465.95 | 464.34 to 472.00 |
Dorian LPG Ltd.
| 28.51 | 28.42 to 28.95 |
DRDGOLD Limited
| 13.75 | 13.72 to 14.03 |
DTE Energy Company
| 137.26 | 135.05 to 137.39 |
Ducommun Incorporated
| 90.54 | 86.90 to 91.23 |
Duff & Phelps Utilities Income, Inc.
| 9.77 | 9.75 to 9.79 |
Duke Energy Corporation
| 118.42 | 117.25 to 119.09 |
Dycom Industries, Inc.
| 256.58 | 255.66 to 258.02 |
e.l.f. Beauty, Inc.
| 117.63 | 110.71 to 118.80 |
Eagle Point Credit Company Inc.
| 24.74 | 24.62 to 24.74 |
Eastman Kodak Company
| 6.86 | 6.82 to 7.12 |
Eaton Corporation, PLC
| 378.62 | 378.00 to 384.51 |
Eaton Vance Corporation
| 8.74 | 8.60 to 8.76 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.82 | 8.70 to 8.83 |
Elanco Animal Health Incorporated
| 14.78 | 14.77 to 15.16 |
Elastic N.V.
| 86.79 | 84.94 to 86.94 |
Element Solutions Inc.
| 24.72 | 24.48 to 24.83 |
Ellington Residential Mortgage REIT
| 5.99 | 5.99 to 6.08 |
Embotelladora Andina S.A.
| 19.19 | 19.19 to 19.19 |
EMCOR Group, Inc.
| 565.56 | 560.08 to 570.00 |
Emerson Electric Company
| 144.23 | 143.50 to 145.28 |
Enbridge Inc
| 45.09 | 44.84 to 45.30 |
Energizer Holdings, Inc.
| 22.92 | 22.70 to 23.83 |
Enersys
| 88.69 | 88.32 to 89.82 |
EnPro Industries
| 204.49 | 203.33 to 206.98 |
Entergy Corporation
| 86.40 | 84.76 to 86.46 |
Entergy New Orleans, LLC
| 20.67 | 20.67 to 20.67 |
EQT Corporation
| 59.19 | 58.15 to 59.62 |
Equifax, Inc.
| 263.09 | 261.71 to 263.31 |
Equity Lifestyle Properties, Inc.
| 61.97 | 61.32 to 62.28 |
Equity Residential
| 67.17 | 66.78 to 67.54 |
Equus Total Return, Inc.
| 1.45 | 1.44 to 1.45 |
ESCO Technologies Inc.
| 196.24 | 194.79 to 198.24 |
Essex Property Trust, Inc.
| 287.37 | 285.90 to 289.29 |
Evercore Inc.
| 298.52 | 297.22 to 301.26 |
Evergy, Inc.
| 68.90 | 68.00 to 69.10 |
Everi Holdings Inc.
| 14.24 | 14.23 to 14.25 |
Eversource Energy
| 65.41 | 64.79 to 65.55 |
Exelon Corporation
| 43.40 | 42.89 to 43.55 |
F.N.B. Corporation
| 16.07 | 15.74 to 16.22 |
Fabrinet
| 310.95 | 303.23 to 312.67 |
Farmland Partners Inc.
| 11.44 | 11.29 to 11.47 |
FB Financial Corporation
| 48.79 | 48.65 to 49.92 |
Federal Agricultural Mortgage Corporation
| 132.50 | 131.29 to 132.50 |
Federal Realty Investment Trust
| 94.67 | 94.46 to 95.33 |
Ferrari N.V.
| 505.40 | 504.13 to 510.59 |
Fidelity National Financial, Inc.
| 55.03 | 54.70 to 55.61 |
Fidelity National Information Services, Inc.
| 80.33 | 80.06 to 81.15 |
First BanCorp.
| 22.08 | 21.94 to 22.36 |
First Horizon National Corporation
| 22.36 | 22.10 to 22.43 |
First Industrial Realty Trust, Inc.
| 49.99 | 49.19 to 50.07 |
First Trust
| 20.77 | 20.64 to 20.94 |
First Trust Senior Floating Rate Income Fund II
| 10.23 | 10.09 to 10.25 |
First Trust Specialty Finance and Financial Opportunities Fund
| 4.15 | 4.15 to 4.18 |
FirstEnergy Corp.
| 40.78 | 40.50 to 40.97 |
Five Point Holdings, LLC
| 5.99 | 5.96 to 6.13 |
Flaherty & Crumrine Total Return Fund Inc
| 17.10 | 17.08 to 17.19 |
Flowserve Corporation
| 54.68 | 53.97 to 54.87 |
Fluor Corporation
| 54.95 | 53.79 to 55.12 |
Foot Locker, Inc.
| 25.17 | 25.03 to 25.23 |
Fortis Inc.
| 47.28 | 47.00 to 47.47 |
Fortress Transportation and Infrastructure Investors LLC
| 113.59 | 112.92 to 117.00 |
Four Seasons Education (Cayman) Inc.
| 15.90 | 15.90 to 16.00 |
Franklin Universal Trust
| 7.78 | 7.76 to 7.81 |
Fresh Del Monte Produce, Inc.
| 33.80 | 33.51 to 34.03 |
Frontline Ltd.
| 18.33 | 18.25 to 18.73 |
FS KKR Capital Corp.
| 22.37 | 22.34 to 22.68 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.89 | 3.85 to 3.90 |
Gabelli Equity Trust, Inc. (The)
| 5.91 | 5.84 to 5.94 |
Gabelli Utility Trust (The)
| 6.15 | 6.11 to 6.17 |
Garrett Motion Inc.
| 11.60 | 11.58 to 11.84 |
Gates Industrial Corporation plc
| 24.71 | 24.57 to 25.00 |
Genco Shipping & Trading Limited
| 15.22 | 14.99 to 15.75 |
Generac Holdlings Inc.
| 153.11 | 149.57 to 153.89 |
General American Investors, Inc.
| 57.00 | 56.92 to 57.46 |
General Electric Company
| 263.27 | 262.55 to 269.70 |
General Motors Company
| 53.22 | 52.88 to 53.71 |
Genesco Inc.
| 22.96 | 22.86 to 23.62 |
Genesis Healthcare, Inc.
| 30.27 | 30.07 to 30.36 |
Genpact Limited
| 45.37 | 45.19 to 45.71 |
Georgia Power Company
| 21.47 | 21.28 to 21.47 |
Gildan Activewear, Inc.
| 52.40 | 52.17 to 53.26 |
Global Medical REIT Inc.
| 7.18 | 7.15 to 7.24 |
Global Payments Inc.
| 81.93 | 81.33 to 83.25 |
Global Ship Lease, Inc.
| 27.85 | 27.76 to 28.30 |
GMS Inc.
| 109.83 | 109.65 to 110.10 |
Gold Fields Limited
| 24.22 | 24.08 to 24.74 |
Goldman Sachs BDC, Inc.
| 11.87 | 11.84 to 12.03 |
Goldman Sachs Group, Inc. (The)
| 708.26 | 698.39 to 710.29 |
GrafTech International Ltd.
| 1.46 | 1.13 to 1.51 |
Granite Construction Incorporated
| 94.04 | 93.61 to 94.61 |
Granite Real Estate Inc.
| 52.29 | 52.03 to 52.29 |
Graphic Packaging Holding Company
| 22.45 | 22.28 to 22.76 |
GreenTree Hospitality Group Ltd.
| 2.47 | 2.41 to 2.52 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 312.00 | 308.29 to 317.15 |
Grupo Aval Acciones y Valores S.A.
| 2.99 | 2.96 to 3.05 |
Hartford Financial Services Group, Inc. (The)
| 122.86 | 122.76 to 124.20 |
Haverty Furniture Companies, Inc.
| 20.86 | 20.86 to 20.86 |
Hawaiian Electric Industries, Inc.
| 10.74 | 10.54 to 10.81 |
HCI Group, Inc.
| 143.14 | 142.94 to 146.77 |
Healthcare Realty Trust Incorporated
| 16.18 | 16.16 to 16.48 |
Heico Corporation
| 322.44 | 320.65 to 324.18 |
Heico Corporation
| 253.13 | 251.24 to 254.60 |
Hercules Capital, Inc.
| 19.33 | 19.28 to 19.52 |
Hershey Company (The)
| 171.29 | 170.83 to 173.01 |
Hertz Global Holdings, Inc
| 7.53 | 7.38 to 8.09 |
Hess Corporation
| 148.97 | 146.04 to 149.66 |
Hess Midstream Partners LP
| 41.00 | 38.65 to 41.16 |
Hewlett Packard Enterprise Company
| 21.11 | 20.88 to 21.18 |
Hexcel Corporation
| 60.48 | 59.96 to 61.20 |
HFF, Inc.
| 20.61 | 20.61 to 20.62 |
High Income Securities Fund
| 6.42 | 6.40 to 6.43 |
Hilltop Holdings Inc.
| 31.29 | 31.10 to 31.59 |
Hilton Grand Vacations Inc.
| 46.75 | 45.96 to 46.86 |
Horace Mann Educators Corporation
| 41.37 | 41.09 to 41.58 |
Houlihan Lokey, Inc.
| 196.17 | 194.17 to 198.15 |
HSBC Holdings plc
| 62.82 | 62.74 to 63.15 |
Hubbell Inc
| 430.28 | 429.48 to 439.02 |
Huntington Ingalls Industries, Inc.
| 254.49 | 251.84 to 257.61 |
Huntsman Corporation
| 11.32 | 11.14 to 11.46 |
HUYA Inc.
| 3.34 | 3.30 to 3.55 |
IDACORP, Inc.
| 120.18 | 119.42 to 120.74 |
IDEX Corporation
| 183.38 | 182.27 to 184.94 |
Imax Corporation
| 28.42 | 28.34 to 28.96 |
ING Group, N.V.
| 22.77 | 22.71 to 22.92 |
International Flavors & Fragrances, Inc.
| 76.00 | 75.03 to 76.07 |
International Game Technology
| 16.29 | 15.66 to 17.04 |
Invesco Plc
| 19.92 | 17.71 to 20.05 |
Iron Mountain Incorporated
| 99.67 | 98.89 to 100.25 |
IRSA Inversiones Y Representaciones S.A.
| 14.72 | 14.65 to 15.07 |
ITT Inc.
| 159.17 | 158.08 to 159.95 |
J P Morgan Chase & Co
| 291.27 | 288.23 to 292.50 |
J.M. Smucker Company (The)
| 106.16 | 105.68 to 108.66 |
Jabil Inc.
| 223.98 | 222.88 to 226.46 |
Janus Henderson Group plc
| 41.57 | 41.35 to 42.01 |
JBG SMITH Properties
| 18.12 | 18.01 to 18.41 |
Jefferies Financial Group Inc.
| 56.24 | 55.84 to 56.74 |
John Hancock Financial Opportunities Fund
| 36.35 | 35.94 to 36.81 |
John Hancock Investors Trust
| 13.92 | 13.86 to 13.93 |
Johnson & Johnson
| 163.70 | 163.36 to 165.10 |
Johnson Controls International plc
| 108.96 | 108.35 to 109.40 |
Juniper Networks, Inc.
| 39.95 | 39.92 to 39.96 |
Kadant Inc
| 333.70 | 329.50 to 336.87 |
KAR Auction Services, Inc
| 25.26 | 25.06 to 25.63 |
Kellogg Company
| 79.92 | 79.89 to 80.15 |
Kennametal Inc.
| 24.57 | 24.48 to 25.06 |
Kenon Holdings Ltd.
| 47.22 | 46.96 to 47.29 |
Keurig Dr Pepper Inc.
| 33.65 | 33.64 to 34.10 |
KeyCorp
| 18.50 | 18.34 to 18.58 |
Kilroy Realty Corporation
| 36.83 | 36.51 to 37.15 |
Kimbell Royalty Partners
| 14.37 | 14.27 to 14.60 |
Kimco Realty Corporation
| 21.67 | 21.52 to 21.78 |
KKR & Co. Inc.
| 145.98 | 145.39 to 147.84 |
KKR Income Opportunities Fund
| 12.73 | 12.66 to 12.81 |
KNOT Offshore Partners LP
| 7.25 | 7.22 to 7.39 |
Kohl's Corporation
| 9.58 | 9.51 to 9.82 |
Koninklijke Philips N.V.
| 24.60 | 24.51 to 24.78 |
Korea Fund, Inc. (The)
| 27.24 | 27.17 to 27.75 |
Korn Ferry
| 73.97 | 73.85 to 75.53 |
Kroger Company (The)
| 71.39 | 71.14 to 72.85 |
Lazard Ltd.
| 54.35 | 53.94 to 54.84 |
Lee Enterprises, Incorporated
| 7.01 | 6.66 to 7.76 |
Lehman ABS Corporation
| 25.64 | 25.64 to 25.64 |
Lehman ABS Corporation
| 28.72 | 28.72 to 28.72 |
LendingClub Corporation
| 13.04 | 12.73 to 13.17 |
Lennox International, Inc.
| 609.43 | 607.17 to 620.63 |
Lincoln National Corporation
| 34.55 | 34.20 to 34.70 |
Lithium Americas Corp.
| 3.28 | 3.16 to 3.43 |
Live Nation Entertainment, Inc.
| 150.49 | 148.54 to 151.98 |
LiveRamp Holdings, Inc.
| 33.12 | 32.88 to 33.26 |
Lloyds Banking Group Plc
| 4.18 | 4.17 to 4.21 |
Loews Corporation
| 92.38 | 92.09 to 93.23 |
Lsb Industries Inc.
| 8.46 | 8.42 to 8.65 |
LyondellBasell Industries NV
| 63.21 | 62.63 to 63.88 |
Macerich Company (The)
| 16.57 | 16.48 to 16.77 |
MagnaChip Semiconductor Corporation
| 4.32 | 4.20 to 4.46 |
Maiden Holdings, Ltd.
| 14.90 | 14.90 to 14.90 |
Maiden Holdings, Ltd.
| 17.06 | 16.99 to 17.20 |
Main Street Capital Corporation
| 64.40 | 64.18 to 65.45 |
Manchester United Ltd.
| 17.67 | 17.64 to 17.87 |
Manulife Financial Corp
| 30.82 | 30.75 to 31.03 |
Marcus Corporation (The)
| 17.84 | 17.27 to 18.26 |
Markel Corporation
| 2031.80 | 2015.49 to 2032.48 |
Martin Marietta Materials, Inc.
| 565.03 | 551.97 to 565.37 |
MasTec, Inc.
| 177.67 | 176.24 to 178.93 |
Matador Resources Company
| 51.34 | 51.23 to 53.04 |
Materion Corporation
| 94.20 | 92.00 to 95.96 |
MaxLinear, Inc
| 16.20 | 15.95 to 16.50 |
MBIA, Inc.
| 4.79 | 4.71 to 4.84 |
McDonald's Corporation
| 297.07 | 296.43 to 300.17 |
MDU Resources Group, Inc.
| 17.01 | 16.98 to 17.17 |
Medtronic plc
| 89.61 | 89.31 to 90.52 |
Mercury General Corporation
| 68.07 | 67.73 to 69.05 |
Mesa Royalty Trust
| 5.66 | 5.56 to 5.82 |
Mesabi Trust
| 25.98 | 25.47 to 26.21 |
Metropolitan Bank Holding Corp.
| 77.96 | 76.24 to 80.00 |
Mid-America Apartment Communities, Inc.
| 150.77 | 150.27 to 151.95 |
Mizuho Financial Group, Inc.
| 5.56 | 5.54 to 5.60 |
Modine Manufacturing Company
| 97.76 | 96.67 to 99.41 |
Moelis & Company
| 70.45 | 69.90 to 72.32 |
Mohawk Industries, Inc.
| 111.17 | 110.39 to 112.90 |
Molson Coors Brewing Company
| 50.06 | 49.95 to 50.84 |
Molson Coors Brewing Company
| 54.78 | 52.50 to 54.78 |
Moog Inc.
| 192.01 | 190.76 to 193.90 |
Moog Inc.
| 205.00 | 205.00 to 205.00 |
Morgan Stanley China A Share Fund Inc.
| 14.22 | 14.17 to 14.27 |
Motorola Solutions, Inc.
| 420.46 | 420.35 to 424.14 |
MPLX LP
| 50.80 | 50.44 to 51.19 |
MRC Global Inc.
| 14.05 | 13.81 to 14.09 |
MSA Safety Incorporporated
| 174.92 | 174.24 to 176.11 |
MSCI Inc
| 577.94 | 576.77 to 584.56 |
Mueller Water Products Inc
| 25.18 | 24.99 to 25.59 |
MV Oil Trust
| 5.86 | 5.72 to 5.89 |
National Fuel Gas Company
| 89.17 | 87.93 to 89.17 |
National Grid Transco, PLC
| 71.57 | 71.46 to 72.09 |
National Presto Industries, Inc.
| 108.63 | 107.71 to 110.61 |
Natural Grocers by Vitamin Cottage, Inc.
| 39.43 | 39.26 to 39.91 |
Navigator Holdings Ltd.
| 15.76 | 15.66 to 15.89 |
Navios Maritime Partners LP
| 40.71 | 40.50 to 41.26 |
NewJersey Resources Corporation
| 45.73 | 45.59 to 46.25 |
NexPoint Residential Trust, Inc.
| 34.01 | 33.85 to 34.51 |
NextEra Energy, Inc.
| 75.95 | 74.97 to 76.35 |
NIO Inc.
| 4.39 | 4.28 to 4.57 |
NiSource, Inc
| 40.90 | 40.28 to 40.99 |
Noah Holdings Ltd.
| 12.24 | 12.14 to 12.32 |
Nomad Foods Limited
| 17.43 | 17.42 to 17.68 |
Norfolk Souther Corporation
| 276.66 | 273.76 to 279.47 |
Northrop Grumman Corporation
| 519.04 | 515.64 to 528.27 |
Northwest Natural Holding Company
| 41.53 | 41.47 to 42.15 |
NorthWestern Corporation
| 52.23 | 51.94 to 52.64 |
NOW Inc.
| 14.91 | 14.60 to 15.03 |
NRG Energy, Inc.
| 151.75 | 149.77 to 154.52 |
Nucor Corporation
| 140.63 | 139.26 to 141.17 |
Nuveen Credit Strategies Income Fund
| 5.50 | 5.41 to 5.51 |
Nuveen Missouri Quality Municipal Income Fund
| 11.00 | 10.75 to 11.02 |
Nuveen Mortgage Opportunity Term Fund
| 18.98 | 18.97 to 19.06 |
Nuveen Real Estate Fund
| 7.83 | 7.81 to 7.85 |
nVent Electric plc
| 75.91 | 75.49 to 77.70 |
OFG Bancorp
| 44.94 | 44.66 to 46.11 |
OGE Energy Corp
| 44.54 | 44.23 to 44.72 |
Oil-Dri Corporation Of America
| 61.47 | 60.94 to 63.82 |
Omega Healthcare Investors, Inc.
| 37.94 | 37.73 to 38.06 |
ONE Gas, Inc.
| 73.45 | 73.10 to 74.10 |
ONEOK, Inc.
| 83.30 | 81.66 to 83.91 |
Oppenheimer Holdings, Inc.
| 71.79 | 69.97 to 72.35 |
Oracle Corporation
| 245.45 | 245.00 to 249.68 |
Ormat Technologies, Inc.
| 89.83 | 88.78 to 90.06 |
Osisko Gold Royalties Ltd
| 27.40 | 27.07 to 27.57 |
OUTFRONT Media Inc.
| 17.89 | 17.79 to 18.33 |
Pampa Energia S.A.
| 71.31 | 70.96 to 72.76 |
Panhandle Royalty Company
| 4.35 | 4.34 to 4.35 |
PAR Technology Corporation
| 69.43 | 69.03 to 71.41 |
Park Electrochemical Corporation
| 19.61 | 17.77 to 19.71 |
Parker-Hannifin Corporation
| 722.58 | 719.10 to 727.24 |
Paycom Software, Inc.
| 229.71 | 224.34 to 230.15 |
Peabody Energy Corporation
| 15.55 | 15.55 to 16.37 |
Pembina Pipeline Corp.
| 37.25 | 37.09 to 37.51 |
Performance Food Group Company
| 98.78 | 98.35 to 99.61 |
Phoenix New Media Limited
| 2.33 | 2.23 to 2.34 |
Physicians Realty Trust
| 18.32 | 18.20 to 18.41 |
Pinnacle West Capital Corporation
| 92.51 | 91.89 to 92.78 |
Pitney Bowes Inc.
| 12.03 | 11.78 to 12.03 |
PJT Partners Inc.
| 182.95 | 181.48 to 185.97 |
Plains All American Pipeline, L.P.
| 18.91 | 18.78 to 19.16 |
Plains Group Holdings, L.P.
| 20.03 | 19.74 to 20.19 |
Planet Fitness, Inc.
| 112.48 | 109.84 to 112.73 |
PlayAGS, Inc.
| 12.49 | 12.48 to 12.50 |
PLDT Inc.
| 22.01 | 21.80 to 22.15 |
PNC Financial Services Group, Inc. (The)
| 196.52 | 193.93 to 196.79 |
PPL Corporation
| 35.98 | 35.69 to 36.24 |
PPlus Trust
| 22.88 | 22.88 to 22.88 |
Precision Drilling Corporation
| 51.15 | 51.15 to 52.29 |
ProAssurance Corporation
| 23.85 | 23.82 to 23.89 |
Provident Financial Services, Inc
| 18.63 | 18.48 to 18.78 |
Prudential Financial, Inc.
| 25.37 | 25.31 to 25.45 |
Prudential Financial, Inc.
| 24.12 | 24.07 to 24.18 |
PT Telekomunikasi Indonesia, Tbk
| 16.94 | 16.91 to 17.10 |
Public Service Enterprise Group Incorporated
| 84.31 | 83.20 to 84.78 |
Pure Storage, Inc.
| 58.12 | 57.17 to 58.29 |
Quanta Services, Inc.
| 403.31 | 398.31 to 405.43 |
Qwest Corporation
| 19.25 | 19.15 to 19.25 |
Qwest Corporation
| 19.24 | 19.20 to 19.28 |
Ralph Lauren Corporation
| 289.49 | 284.98 to 291.07 |
Raymond James Financial, Inc.
| 160.66 | 159.67 to 161.04 |
Rayonier Inc.
| 23.56 | 23.43 to 23.65 |
Regal Beloit Corporation
| 397.33 | 394.97 to 402.22 |
Regions Financial Corporation
| 26.01 | 25.45 to 26.16 |
Reinsurance Group of America, Incorporated
| 24.88 | 24.85 to 24.94 |
Reliance Steel & Aluminum Co.
| 336.21 | 330.77 to 336.79 |
Resideo Technologies, Inc.
| 24.17 | 23.96 to 24.39 |
ResMed Inc.
| 257.92 | 256.53 to 260.37 |
Restaurant Brands International Inc.
| 69.14 | 69.07 to 69.93 |
Rio Tinto Plc
| 60.54 | 59.99 to 60.71 |
Ritchie Bros. Auctioneers Incorporated
| 110.03 | 109.73 to 111.71 |
RiverNorth Opportunities Fund, Inc.
| 12.47 | 12.07 to 12.47 |
Rockwell Automation, Inc.
| 356.00 | 353.41 to 359.16 |
Rogers Communication, Inc.
| 32.93 | 32.69 to 33.25 |
Rollins, Inc.
| 55.80 | 55.75 to 56.31 |
Royal Bank Of Canada
| 132.81 | 132.43 to 133.65 |
Royal Caribbean Cruises Ltd.
| 350.10 | 349.46 to 352.68 |
Safe Bulkers, Inc
| 4.12 | 4.05 to 4.16 |
SailPoint Technologies Holdings, Inc.
| 21.32 | 20.52 to 21.67 |
SAP SE
| 305.97 | 305.30 to 309.34 |
Saratoga Investment Corp
| 25.13 | 25.00 to 25.58 |
Sea Limited
| 168.55 | 167.34 to 170.00 |
Seabridge Gold, Inc.
| 15.71 | 15.66 to 15.97 |
Select Energy Services, Inc.
| 9.46 | 9.35 to 9.63 |
Sempra Energy
| 78.25 | 76.43 to 78.46 |
Sensient Technologies Corporation
| 109.09 | 108.43 to 110.02 |
Seritage Growth Properties
| 3.22 | 3.22 to 3.33 |
ServiceMaster Global Holdings, Inc.
| 11.70 | 11.64 to 12.30 |
Shinhan Financial Group Co Ltd
| 49.29 | 49.06 to 49.59 |
Ship Finance International Limited
| 9.15 | 9.12 to 9.33 |
Shopify Inc.
| 127.03 | 125.89 to 129.08 |
Signet Jewelers Limited
| 81.82 | 80.14 to 81.96 |
Smith & Nephew SNATS, Inc.
| 30.17 | 30.06 to 30.27 |
Snap Inc.
| 10.01 | 9.85 to 10.07 |
Snap-On Incorporated
| 336.71 | 334.94 to 340.00 |
Sociedad Quimica y Minera S.A.
| 38.68 | 38.56 to 40.54 |
Southern Company (The)
| 94.10 | 93.37 to 94.63 |
Southern Company (The)
| 21.99 | 21.90 to 22.06 |
Southwest Airlines Company
| 36.51 | 36.18 to 36.74 |
Southwest Gas Holdings, Inc.
| 77.98 | 76.81 to 77.99 |
Spartan Energy Acquisition Corp
| 104.52 | 104.52 to 104.52 |
Spire Inc.
| 75.32 | 74.98 to 76.22 |
Spirit Aerosystems Holdings, Inc.
| 40.56 | 40.24 to 41.00 |
Sprint Corporation
| 18.01 | 17.93 to 18.26 |
SPX Corporation
| 177.85 | 176.85 to 180.79 |
Stanley Black & Decker, Inc.
| 26.66 | 26.62 to 26.68 |
Stantec Inc
| 111.99 | 111.02 to 112.05 |
State Street Corporation
| 108.51 | 107.15 to 108.58 |
Stellus Capital Investment Corporation
| 14.92 | 14.90 to 15.29 |
Stifel Financial Corporation
| 109.99 | 109.58 to 111.14 |
Stifel Financial Corporation
| 21.02 | 20.74 to 21.04 |
STMicroelectronics N.V.
| 32.55 | 32.22 to 32.68 |
STRATS Trust
| 9.31 | 9.28 to 9.31 |
STRATS Trust
| 24.90 | 24.90 to 24.95 |
STRATS Trust
| 22.97 | 22.97 to 22.97 |
Studio City International Holdings Limited
| 4.91 | 4.61 to 4.91 |
Sunlands Online Education Group
| 11.69 | 9.15 to 13.31 |
Sunoco LP
| 53.34 | 52.04 to 53.37 |
SunTrust Banks, Inc.
| 4.64 | 4.58 to 4.87 |
Superior Industries International, Inc.
| 0.32 | 0.31 to 0.33 |
Synchrony Financial
| 70.04 | 69.22 to 70.70 |
Synnex Corporation
| 143.29 | 142.50 to 143.96 |
Synovus Financial Corp.
| 55.74 | 54.62 to 55.74 |
Synthetic Fixed-Income Securities, Inc.
| 25.00 | 24.90 to 25.00 |
Synthetic Fixed-Income Securities, Inc.
| 25.24 | 25.24 to 25.24 |
Sysco Corporation
| 78.41 | 77.97 to 78.81 |
Taiwan Fund, Inc. (The)
| 45.35 | 45.35 to 45.36 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 240.40 | 238.69 to 245.63 |
TAL Education Group
| 10.70 | 10.67 to 11.00 |
Tapestry, Inc.
| 103.42 | 101.79 to 104.23 |
Targa Resources, Inc.
| 171.11 | 167.51 to 172.70 |
Target Corporation
| 103.46 | 102.14 to 104.22 |
TE Connectivity Ltd.
| 178.97 | 178.09 to 179.70 |
Teekay Tankers Ltd.
| 44.06 | 43.91 to 45.47 |
Tekla Healthcare Investors
| 16.08 | 15.58 to 16.09 |
Tekla Life Sciences Investors
| 13.50 | 13.01 to 13.50 |
Tekla World Healthcare Fund
| 10.45 | 10.13 to 10.45 |
Telecom Argentina Stet - France Telecom S.A.
| 9.06 | 8.86 to 9.19 |
Teledyne Technologies Incorporated
| 563.66 | 558.79 to 564.85 |
Telephone and Data Systems, Inc.
| 33.82 | 33.66 to 33.82 |
Templeton Dragon Fund, Inc.
| 10.25 | 10.12 to 10.34 |
Tencent Music Entertainment Group
| 21.43 | 21.37 to 22.30 |
Tenet Healthcare Corporation
| 175.06 | 174.67 to 177.21 |
Textron Inc.
| 85.00 | 84.22 to 85.70 |
The AES Corporation
| 13.37 | 13.20 to 13.43 |
The Blackstone Group L.P.
| 168.72 | 168.54 to 173.79 |
The Central and Eastern Europe Fund, Inc.
| 15.63 | 15.39 to 15.69 |
The Charles Schwab Corporation
| 95.80 | 94.67 to 97.43 |
The GDL Fund
| 8.36 | 8.35 to 8.38 |
The Hanover Insurance Group, Inc.
| 165.50 | 164.27 to 167.00 |
The Travelers Companies, Inc.
| 265.97 | 262.62 to 268.23 |
Thomson Reuters Corp
| 209.29 | 208.85 to 211.46 |
Timken Company (The)
| 79.16 | 78.34 to 79.90 |
Tootsie Roll Industries, Inc.
| 37.31 | 37.20 to 38.27 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 20.59 | 20.33 to 20.62 |
TPG Specialty Lending, Inc.
| 24.80 | 24.69 to 25.15 |
TransAlta Corporation
| 12.36 | 12.29 to 12.81 |
TransCanada Corporation
| 47.77 | 47.68 to 48.16 |
Transdigm Group Incorporated
| 1597.30 | 1587.39 to 1607.31 |
TransUnion
| 93.61 | 92.13 to 93.86 |
Trex Company, Inc.
| 61.82 | 61.04 to 62.99 |
Tri Continental Corporation
| 32.17 | 32.11 to 32.39 |
TriplePoint Venture Growth BDC Corp.
| 7.22 | 7.22 to 7.49 |
Triumph Group, Inc.
| 25.88 | 25.86 to 25.90 |
Tronox Limited
| 5.52 | 5.43 to 5.62 |
TrueBlue, Inc.
| 7.10 | 6.91 to 7.18 |
Turning Point Brands, Inc.
| 78.14 | 76.66 to 78.89 |
Tutor Perini Corporation
| 50.08 | 49.94 to 51.98 |
Twilio Inc.
| 131.00 | 126.56 to 131.40 |
UBS AG
| 36.02 | 35.94 to 36.28 |
UDR, Inc.
| 40.73 | 40.63 to 41.03 |
UGI Corporation
| 36.34 | 36.09 to 36.41 |
Unifirst Corporation
| 175.42 | 173.82 to 179.88 |
Unisys Corporation
| 4.26 | 4.14 to 4.29 |
United Rentals, Inc.
| 808.05 | 804.59 to 821.91 |
United States Cellular Corporation
| 68.50 | 67.96 to 69.23 |
United States Steel Corporation
| 54.84 | 54.78 to 54.89 |
UNIVERSAL INSURANCE HOLDINGS INC
| 25.23 | 25.12 to 25.33 |
Universal Technical Institute Inc
| 32.52 | 32.08 to 33.06 |
Unum Group
| 81.12 | 80.78 to 81.59 |
Urban Edge Properties
| 19.27 | 19.10 to 19.34 |
US Foods Holding Corp.
| 83.14 | 82.55 to 83.92 |
Veeva Systems Inc.
| 282.29 | 275.44 to 284.33 |
Ventas, Inc.
| 65.80 | 65.21 to 66.26 |
Vermilion Energy Inc.
| 7.88 | 7.80 to 8.00 |
Vipshop Holdings Limited
| 15.80 | 15.47 to 15.98 |
Virtus Global Dividend & Income Fund Inc.
| 6.25 | 6.11 to 6.25 |
Vistra Energy Corp.
| 193.01 | 182.80 to 195.12 |
VOC Energy Trust
| 3.10 | 2.97 to 3.15 |
Vornado Realty Trust
| 38.36 | 38.16 to 38.79 |
Voya Asia Pacific High Dividend Equity Income Fund
| 7.04 | 7.00 to 7.04 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.88 | 5.85 to 5.90 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.86 | 5.75 to 5.86 |
Voya Infrastructure, Industrials and Materials Fund
| 11.73 | 11.69 to 11.77 |
Vulcan Materials Company
| 266.60 | 262.21 to 266.88 |
Walt Disney Company (The)
| 121.42 | 120.29 to 122.16 |
Warrior Met Coal, Inc.
| 52.55 | 52.28 to 54.49 |
Waste Connections, Inc.
| 182.64 | 181.83 to 183.87 |
Waste Management, Inc.
| 227.32 | 225.82 to 228.35 |
Watsco, Inc.
| 470.75 | 468.50 to 475.23 |
Watsco, Inc.
| 437.48 | 437.48 to 437.48 |
Wayfair Inc.
| 56.44 | 55.42 to 57.88 |
Webster Financial Corporation
| 60.85 | 59.89 to 60.99 |
WEC Energy Group, Inc.
| 107.82 | 106.36 to 108.05 |
Weis Markets, Inc.
| 76.54 | 76.12 to 78.26 |
Wells Fargo Global Dividend Opportunity Fund
| 5.50 | 5.48 to 5.50 |
Welltower Inc.
| 159.05 | 157.15 to 159.57 |
WESCO International, Inc.
| 205.87 | 203.72 to 206.75 |
Western Asset Intermediate Muni Fund Inc
| 7.67 | 7.63 to 7.68 |
Western Midstream Partners, LP
| 40.47 | 40.26 to 41.29 |
Westwood Holdings Group Inc
| 16.29 | 15.83 to 16.53 |
WEX Inc.
| 153.14 | 152.43 to 154.77 |
White Mountains Insurance Group, Ltd.
| 1816.20 | 1801.67 to 1824.80 |
Williams Companies, Inc. (The)
| 59.35 | 58.24 to 59.97 |
WNS (Holdings) Limited
| 74.78 | 74.60 to 74.78 |
Wolverine World Wide, Inc.
| 20.42 | 20.06 to 20.65 |
Woori Bank
| 54.03 | 53.52 to 54.49 |
Xylem Inc.
| 132.71 | 131.74 to 132.97 |
YETI Holdings, Inc.
| 35.00 | 34.68 to 35.46 |
Yext, Inc.
| 8.18 | 8.14 to 8.30 |
ZTO Express (Cayman) Inc.
| 18.98 | 18.98 to 19.49 |
Zymeworks Inc.
| 14.25 | 14.19 to 14.86 |