[moreButton]
 Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3502 stocks found forming UPTRENDING

Company Close Range
Acceleron Pharma Inc. 134.16 131.62 to 136.50
Achieve Life Sciences, Inc. 8.13 7.75 to 8.39
Aclaris Therapeutics, Inc. 17.71 16.96 to 17.72
ACM Research, Inc. 100.88 95.99 to 103.40
Acorda Therapeutics, Inc. 4.65 4.50 to 4.77
Adamas Pharmaceuticals, Inc. 4.65 4.51 to 4.78
Adobe Inc. 661.08 650.97 to 663.31
Advaxis, Inc. 0.55 0.53 to 0.56
AdvisorShares Dorsey Wright Short ETF 8.71 8.69 to 8.75
Aehr Test Systems 10.81 10.38 to 11.21
Aemetis, Inc 14.19 13.00 to 14.91
Aerie Pharmaceuticals, Inc. 15.70 15.60 to 16.07
Aerpio Pharmaceuticals, Inc. 2.20 2.16 to 2.30
Agios Pharmaceuticals, Inc. 46.11 44.98 to 46.79
AGNC Investment Corp. 26.25 26.05 to 26.27
Air T, Inc. 39.45 38.10 to 39.59
Akari Therapeutics Plc 1.84 1.68 to 1.85
Alberton Acquisition Corporation 11.33 11.23 to 11.44
Alberton Acquisition Corporation 0.50 0.50 to 0.50
Alberton Acquisition Corporation 0.32 0.31 to 0.33
Alkermes plc 30.69 30.51 to 30.98
Allakos Inc. 108.23 106.26 to 109.25
Allegiant Travel Company 193.43 188.54 to 193.91
Alliance Resource Partners, L.P. 9.93 9.56 to 10.13
Alphabet Inc. 2904.12 2845.12 to 2911.63
Alphabet Inc. 2888.59 2826.95 to 2889.01
Alpine Immune Sciences, Inc. 9.81 9.40 to 10.00
Alta Mesa Resources, Inc. 56.00 51.25 to 56.22
Altair Engineering Inc. 75.67 74.72 to 75.87
Altimmune, Inc. 16.53 16.20 to 17.20
Altus Midstream Company 67.22 64.20 to 67.80
A-Mark Precious Metals, Inc. 59.15 57.80 to 59.54
Ambarella, Inc. 152.65 145.11 to 152.66
AMC Networks Inc. 47.42 46.45 to 47.91
Amdocs Limited 78.42 77.33 to 78.85
Amerco 660.91 652.22 to 665.53
America First Multifamily Investors, L.P. 6.96 6.88 to 7.03
American Finance Trust, Inc. 8.70 8.56 to 8.75
American National Insurance Company 191.66 191.02 to 193.92
American Software, Inc. 25.32 24.87 to 25.48
AmeriServ Financial Inc. 3.85 3.72 to 3.88
AmeriServ Financial Inc. 25.49 25.41 to 25.53
Amkor Technology, Inc. 28.86 28.22 to 29.13
Amtech Systems, Inc. 12.33 11.13 to 12.45
Analog Devices, Inc. 174.08 172.08 to 174.46
ANGI Homeservices Inc. 11.57 11.42 to 11.77
ANSYS, Inc. 372.75 366.99 to 373.27
Apollo Medical Holdings, Inc. 96.20 91.12 to 99.70
Applied Materials, Inc. 141.23 137.44 to 141.34
Aptorum Group Limited 2.77 2.54 to 2.79
Arbutus Biopharma Corporation 4.22 4.14 to 4.26
ArcBest Corporation 71.61 67.61 to 72.47
Arena Pharmaceuticals, Inc. 59.09 57.42 to 59.60
Ares Capital Corporation 20.22 20.00 to 20.22
Arrow DWA Country Rotation ETF 36.81 36.81 to 36.81
Arrow DWA Tactical ETF 13.19 13.16 to 13.19
Arvinas, Inc. 94.89 93.92 to 95.73
ASLAN Pharmaceuticals Limited 3.02 2.98 to 3.09
ASML Holding N.V. 889.33 879.44 to 890.01
Aspen Technology, Inc. 129.07 125.78 to 129.69
Atara Biotherapeutics, Inc. 15.90 15.51 to 16.16
Atlas Air Worldwide Holdings 76.91 75.77 to 78.19
Atlassian Corporation Plc 394.53 386.82 to 394.99
ATN International, Inc. 46.35 45.46 to 46.62
Atrion Corporation 739.12 726.79 to 742.06
aTyr Pharma, Inc. 8.52 8.27 to 9.68
Aurinia Pharmaceuticals Inc 20.79 20.26 to 21.40
AVEO Pharmaceuticals, Inc. 6.51 6.32 to 6.54
Axsome Therapeutics, Inc. 27.72 25.81 to 28.75
AzurRx BioPharma, Inc. 3.94 3.92 to 4.39
B. Riley Financial, Inc. 25.94 25.79 to 26.00
B. Riley Financial, Inc. 25.04 25.01 to 25.09
BancFirst Corporation 27.48 26.65 to 27.70
Bank of the James Financial Group, Inc. 14.00 14.00 to 14.19
BayCom Corp 18.26 18.01 to 18.29
BeiGene, Ltd. 375.33 370.64 to 383.88
Berry Petroleum Corporation 6.12 6.04 to 6.26
Biocept, Inc. 3.78 3.73 to 3.84
BioDelivery Sciences International, Inc. 4.16 4.14 to 4.37
BioHiTech Global, Inc. 1.47 1.38 to 1.48
BIO-key International, Inc. 3.22 3.08 to 3.24
Bio-Techne Corp 529.64 511.11 to 532.94
Bison Capital Acquisition Corp. 9.94 9.91 to 9.94
Bison Capital Acquisition Corp. 0.68 0.68 to 0.76
BlackLine, Inc. 121.19 117.76 to 121.48
Blueknight Energy Partners L.P., L.L.C. 8.26 8.25 to 8.30
Blueprint Medicines Corporation 103.73 99.20 to 103.84
BOK Financial Corporation 25.19 25.18 to 25.20
Booking Holdings Inc. 2375.97 2315.32 to 2378.10
Brainstorm Cell Therapeutics Inc. 3.53 3.17 to 3.80
Broadcom Inc. 509.74 499.42 to 510.70
Broadway Financial Corporation 3.84 3.59 to 3.84
Brooks Automation, Inc. 92.53 89.31 to 93.40
BRP Inc. 96.36 95.55 to 96.83
C.H. Robinson Worldwide, Inc. 90.67 89.90 to 91.35
Cabot Microelectronics Corporation 132.32 126.06 to 132.45
Cadence Design Systems, Inc. 167.54 164.11 to 168.13
Caesars Entertainment Corporation 107.33 101.30 to 107.79
Caesarstone Ltd. 13.37 13.23 to 13.50
Calumet Specialty Products Partners, L.P. 7.24 6.81 to 7.39
Camtek Ltd. 42.50 41.31 to 42.72
Canadian Solar Inc. 37.60 36.34 to 37.77
Canterbury Park Holding Corporation 17.01 16.70 to 17.01
Capital Product Partners L.P. 13.53 13.17 to 13.66
Capitala Finance Corp. 25.32 25.21 to 25.32
Capitala Finance Corp. 25.14 25.12 to 25.14
CapStar Financial Holdings, Inc. 21.60 21.45 to 21.69
CarGurus, Inc. 32.17 30.85 to 32.31
Casella Waste Systems, Inc. 75.53 74.32 to 75.93
Castor Maritime Inc. 2.65 2.29 to 2.69
Catalyst Biosciences, Inc. 5.06 4.76 to 5.18
Cathay General Bancorp 40.27 39.75 to 40.43
CB Financial Services, Inc. 23.15 22.91 to 23.38
CDK Global, Inc. 42.50 41.96 to 42.64
Cellect Biotechnology Ltd. 6.17 5.76 to 6.29
Celsius Holdings, Inc. 90.90 86.51 to 92.21
Cemtrex Inc. 2.05 2.05 to 2.05
Centennial Resource Development, Inc. 5.72 5.53 to 5.78
Central Federal Corporation 20.49 20.47 to 20.50
Central Garden & Pet Company 45.02 43.01 to 45.11
Central Garden & Pet Company 41.01 39.90 to 41.07
Century Aluminum Company 13.56 12.81 to 13.68
Century Bancorp, Inc. 114.62 114.51 to 114.86
Cerecor Inc. 2.93 2.90 to 2.98
Champions Oncology, Inc. 10.51 10.01 to 10.52
ChaSerg Technology Acquisition Corp. 10.00 9.89 to 10.30
ChemoCentryx, Inc. 15.98 15.55 to 16.13
Chicken Soup for the Soul Entertainment, Inc. 24.13 23.03 to 24.14
China Natural Resources, Inc. 1.27 1.27 to 1.29
CHS Inc 30.26 29.92 to 30.28
CHS Inc 29.21 29.13 to 29.25
CHS Inc 30.98 30.47 to 30.98
Churchill Downs, Incorporated 219.88 215.18 to 220.04
CIM Commercial Trust Corporation 6.96 6.75 to 6.96
CIM Commercial Trust Corporation 26.50 26.50 to 26.50
Cinedigm Corp 2.26 2.13 to 2.34
Cintas Corporation 398.76 395.00 to 400.00
Cirrus Logic, Inc. 87.95 86.68 to 88.33
Citrix Systems, Inc. 112.47 111.21 to 115.00
Clean Energy Fuels Corp. 8.18 7.97 to 8.32
ClearBridge Dividend Strategy ESG ETF 40.77 40.77 to 40.80
Cleveland BioLabs, Inc. 3.17 3.11 to 3.52
Coastal Financial Corporation 29.56 29.08 to 29.56
Cognex Corporation 89.99 88.28 to 90.00
Coherent, Inc. 253.16 250.38 to 253.44
Communications Systems, Inc. 8.10 7.93 to 8.80
Computer Programs and Systems, Inc. 36.14 35.86 to 36.71
Comtech Telecommunications Corp. 25.44 24.70 to 25.69
ConforMIS, Inc. 1.74 1.63 to 1.77
Conifer Holdings, Inc. 25.20 25.20 to 25.20
CONMED Corporation 128.32 124.42 to 129.09
Construction Partners, Inc. 34.93 33.28 to 35.00
Consumer Portfolio Services, Inc. 5.56 5.43 to 5.67
ContraFect Corporation 3.97 3.75 to 4.01
Copart, Inc. 148.94 144.15 to 149.36
Core-Mark Holding Company, Inc. 45.65 45.01 to 46.24
Cornerstone OnDemand, Inc. 57.22 57.20 to 57.29
CorVel Corp. 169.62 168.85 to 171.52
CoStar Group, Inc. 88.95 88.44 to 89.58
Cowen Inc. 28.35 27.61 to 28.45
CPI Card Group Inc. 35.31 32.76 to 37.70
Creative Realities, Inc. 0.20 0.20 to 0.20
Credit Suisse AG 5.35 5.29 to 5.35
Cree, Inc. 86.94 85.87 to 88.57
Crocs, Inc. 153.68 148.70 to 155.82
CSG Systems International, Inc. 48.38 47.15 to 48.53
CSI Compressco LP 1.53 1.46 to 1.55
CSP Inc. 9.26 9.14 to 9.26
Cue Biopharma, Inc. 12.11 11.68 to 12.25
Cumberland Pharmaceuticals Inc. 2.86 2.86 to 2.94
Cyclacel Pharmaceuticals, Inc. 5.91 5.29 to 6.07
Cyclacel Pharmaceuticals, Inc. 8.02 8.02 to 8.02
CYREN Ltd. 0.62 0.60 to 0.71
Cytokinetics, Incorporated 33.70 32.40 to 34.00
DASAN Zhone Solutions, Inc. 14.07 13.64 to 14.08
Data I/O Corporation 6.43 6.39 to 6.65
Dawson Geophysical Company 2.01 1.95 to 2.04
DD3 Acquisition Corp. 9.93 9.92 to 9.95
DD3 Acquisition Corp. 10.60 10.59 to 10.60
DD3 Acquisition Corp. 1.20 1.10 to 1.20
DENTSPLY SIRONA Inc. 62.29 61.41 to 62.57
Destination XL Group, Inc. 6.28 6.08 to 6.36
DexCom, Inc. 551.67 536.13 to 553.79
Diamond Hill Investment Group, Inc. 181.66 176.80 to 181.66
Diamondback Energy, Inc. 81.58 77.39 to 81.97
Digimarc Corporation 33.04 31.49 to 33.18
Digital Turbine, Inc. 62.30 60.37 to 62.53
DMC Global Inc. 40.42 39.97 to 41.80
Dogness (International) Corporation 2.56 2.45 to 2.57
Donegal Group, Inc. 12.61 12.61 to 12.61
Dorchester Minerals, L.P. 17.19 16.95 to 17.40
Dynatronics Corporation 1.39 1.36 to 1.49
Eagle Bulk Shipping Inc. 52.30 51.88 to 53.80
Eagle Pharmaceuticals, Inc. 52.88 52.53 to 54.46
East West Bancorp, Inc. 73.60 71.47 to 73.85
Eaton Vance NextShares Trust II 99.96 99.96 to 99.96
Echo Global Logistics, Inc. 47.80 47.71 to 47.92
EdtechX Holdings Acquisition Corp. 9.97 9.96 to 9.98
EdtechX Holdings Acquisition Corp. 10.09 10.09 to 10.09
Elbit Systems Ltd. 147.24 146.87 to 149.24
Electro-Sensors, Inc. 5.20 5.16 to 5.22
Eloxx Pharmaceuticals, Inc. 1.59 1.55 to 1.61
Emclaire Financial Corp 27.00 26.92 to 27.40
Enanta Pharmaceuticals, Inc. 58.65 57.79 to 59.23
Encore Wire Corporation 86.98 83.39 to 87.07
Endo International plc 2.83 2.62 to 2.88
ENDRA Life Sciences Inc. 0.47 0.47 to 0.48
ENGlobal Corporation 2.15 1.92 to 2.38
Enstar Group Limited 237.47 236.31 to 241.36
Entegris, Inc. 131.09 126.54 to 131.17
Epsilon Energy Ltd. 5.18 5.12 to 5.20
Equillium, Inc. 5.87 5.36 to 5.90
Erie Indemnity Company 180.47 176.50 to 181.57
Esquire Financial Holdings, Inc. 27.08 26.82 to 27.33
Etsy, Inc. 217.42 211.64 to 218.70
EuroDry Ltd. 30.64 29.25 to 30.90
Euroseas Ltd. 33.24 30.01 to 33.25
Exact Sciences Corporation 104.65 96.42 to 105.40
Exelixis, Inc. 20.47 20.00 to 20.63
EXFO Inc 6.24 6.24 to 6.25
ExlService Holdings, Inc. 123.66 123.52 to 126.23
Expedia Group, Inc. 151.32 148.22 to 151.41
Expeditors International of Washington, Inc. 128.29 127.76 to 129.84
Exponent, Inc. 116.87 113.36 to 117.02
Extraction Oil & Gas, Inc. 52.67 51.69 to 54.88
Eyegate Pharmaceuticals, Inc. 1.95 1.75 to 1.99
F5 Networks, Inc. 208.31 201.08 to 209.50
Falcon Minerals Corporation 4.57 4.43 to 4.68
Falcon Minerals Corporation 0.12 0.09 to 0.12
Farmer Brothers Company 8.61 8.37 to 8.69
Fennec Pharmaceuticals Inc. 8.64 8.21 to 8.77
FFBW, Inc. 11.64 11.56 to 11.65
Fifth Third Bancorp 40.27 38.97 to 40.43
FireEye, Inc. 18.49 18.20 to 18.62
First Financial Northwest, Inc. 16.30 16.19 to 16.36
First Foundation Inc. 24.69 24.34 to 24.84
First Solar, Inc. 104.70 102.16 to 105.16
First Trust Alternative Absolute Return Strategy ETF 29.85 29.70 to 29.93
First Trust BuyWrite Income ETF 21.74 21.68 to 21.79
First Trust China AlphaDEX Fund 32.46 32.42 to 32.46
First Trust Developed Markets Ex-US AlphaDEX Fund 64.68 64.35 to 64.72
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 49.71 49.59 to 49.71
First Trust Dorsey Wright Momentum & Dividend ETF 31.65 31.33 to 31.65
First Trust Emerging Markets AlphaDEX Fund 28.76 28.58 to 28.78
First Trust Emerging Markets Equity Select ETF 50.47 50.47 to 50.58
First Trust Emerging Markets Small Cap AlphaDEX Fund 45.17 44.94 to 45.24
First Trust Global Tactical Commodity Strategy Fund 24.03 24.03 to 24.20
First Trust Hedged BuyWrite Income ETF 21.38 21.36 to 21.39
First Trust High Yield Long/Short ETF 48.48 48.42 to 48.50
First Trust India Nifty 50 Equal Weight ETF 50.18 49.85 to 50.18
First Trust Indxx Global Agriculture ETF 29.69 29.47 to 29.69
First Trust Japan AlphaDEX Fund 56.55 56.20 to 56.55
First Trust Low Duration Strategic Focus ETF 20.23 20.20 to 20.25
First Trust Municipal CEF Income Opportunity ETF 21.48 21.46 to 21.51
First Trust Nasdaq Bank ETF 31.59 31.08 to 31.68
First Trust Nasdaq Food & Beverage ETF 24.62 24.52 to 24.62
First Trust NASDAQ Global Auto Index Fund 60.00 59.12 to 60.00
First Trust Nasdaq Oil & Gas ETF 17.83 17.19 to 17.86
First Trust Nasdaq Semiconductor ETF 70.95 69.87 to 70.95
First Trust NASDAQ Technology Dividend Index Fund 58.90 58.37 to 58.91
First Trust NASDAQ-100- Technology Index Fund 168.06 166.04 to 168.08
First Trust RiverFront Dynamic Asia Pacific ETF 58.36 57.80 to 58.36
First Trust S&P International Dividend Aristocrats ETF 18.26 18.20 to 18.31
First Trust Senior Loan Fund ETF 47.96 47.96 to 48.03
First Trust TCW Opportunistic Fixed Income ETF 54.21 54.14 to 54.24
FirstService Corporation 192.31 188.15 to 197.43
Flex Ltd. 19.03 18.47 to 19.08
Flexion Therapeutics, Inc. 6.32 5.86 to 6.59
FlexShares Credit-Scored US Corporate Bond Index Fund 54.26 54.23 to 54.26
FlexShopper, Inc. 3.16 2.76 to 3.22
FNCB Bancorp Inc. 8.30 7.95 to 8.33
Formula Systems (1985) Ltd. 99.95 98.07 to 100.86
Forterra, Inc. 23.74 23.66 to 23.82
Freshpet, Inc. 137.05 133.42 to 137.37
frontdoor, inc. 45.48 45.01 to 46.17
FS Bancorp, Inc. 33.38 32.45 to 33.99
FuelCell Energy, Inc. 6.14 5.89 to 6.61
Fuwei Films (Holdings) Co., Ltd. 10.21 9.48 to 10.21
Gentex Corporation 32.03 31.62 to 32.14
Gevo, Inc. 6.80 6.43 to 6.85
Gilead Sciences, Inc. 71.76 70.42 to 72.49
Gladstone Capital Corporation 11.60 11.36 to 11.64
Gladstone Investment Corporation 25.07 25.04 to 25.08
Glen Burnie Bancorp 12.13 12.00 to 12.21
Global Indemnity Limited 26.70 26.70 to 26.98
Global X Autonomous & Electric Vehicles ETF 28.68 28.31 to 28.68
Global X NASDAQ-100 Covered Call ETF 23.12 23.06 to 23.12
Global X Robotics & Artificial Intelligence ETF 39.15 38.65 to 39.15
Golar LNG Limited 11.63 11.24 to 11.74
Golden Entertainment, Inc. 45.74 43.44 to 45.90
Gossamer Bio, Inc. 10.44 10.21 to 10.57
Great Lakes Dredge & Dock Corporation 15.43 14.93 to 15.46
Greene County Bancorp, Inc. 33.65 32.50 to 34.61
GreenSky, Inc. 11.90 11.73 to 11.95
Grindrod Shipping Holdings Ltd. 19.07 17.53 to 19.31
Gritstone Oncology, Inc. 12.79 11.40 to 12.96
Grupo Financiero Galicia S.A. 11.02 10.68 to 11.41
GSE Systems, Inc. 1.37 1.25 to 1.41
GSI Technology, Inc. 5.64 5.55 to 5.80
Gulf Resources, Inc. 4.63 4.32 to 4.64
Gulfport Energy Corporation 76.72 74.35 to 78.14
GWG Holdings, Inc 9.42 9.15 to 9.64
Gyrodyne , LLC 13.08 13.00 to 13.08
H&E Equipment Services, Inc. 33.53 32.29 to 33.92
Hailiang Education Group Inc. 36.63 36.50 to 37.18
Hallador Energy Company 2.57 2.50 to 2.64
Hancock Jaffe Laboratories, Inc. 8.60 8.11 to 8.65
Hasbro, Inc. 98.60 96.76 to 98.79
Hawaiian Holdings, Inc. 20.32 19.68 to 20.35
Haymaker Acquisition Corp. 9.71 9.64 to 9.71
Haymaker Acquisition Corp. 9.85 9.85 to 9.85
Haymaker Acquisition Corp. 0.80 0.80 to 0.82
Heartland Financial USA, Inc. 46.86 46.25 to 46.98
Heidrick & Struggles International, Inc. 44.13 42.86 to 44.23
Henry Schein, Inc. 78.54 77.47 to 78.88
Herman Miller, Inc. 41.64 40.46 to 41.79
Hingham Institution for Savings 332.00 323.91 to 332.23
Hollysys Automation Technologies, Ltd. 20.68 20.30 to 20.87
Home BancShares, Inc. 22.38 21.05 to 22.47
Home Federal Bancorp, Inc. of Louisiana 18.50 18.50 to 18.50
Homology Medicines, Inc. 7.90 7.41 to 8.21
Hostess Brands, Inc. 16.15 15.98 to 16.15
Hostess Brands, Inc. 2.38 2.32 to 2.38
Houghton Mifflin Harcourt Company 13.73 13.05 to 13.89
Hudson Technologies, Inc. 3.42 3.22 to 3.45
Huron Consulting Group Inc. 50.07 48.58 to 50.44
IAC/InterActiveCorp 134.22 130.96 to 135.01
ICC Holdings, Inc. 17.07 17.07 to 17.07
ICON plc 263.04 260.20 to 267.86
ICU Medical, Inc. 243.88 235.10 to 245.34
IF Bancorp, Inc. 23.20 22.97 to 23.25
iFresh Inc. 1.14 1.07 to 1.15
IHS Markit Ltd. 123.39 122.43 to 123.84
IMAC Holdings, Inc. 0.36 0.31 to 0.38
ImmuCell Corporation 9.19 8.77 to 9.54
IMV Inc. 1.76 1.64 to 1.79
Information Services Group, Inc. 7.91 7.88 to 8.37
Innovative Solutions and Support, Inc. 7.23 6.91 to 7.23
Intel Corporation 55.12 54.42 to 55.15
Intercept Pharmaceuticals, Inc. 15.08 14.95 to 15.58
Interstate Power and Light Company 26.22 25.94 to 26.23
Intuit Inc. 572.11 564.59 to 572.37
Invesco 1-30 Laddered Treasury ETF 37.27 37.19 to 37.35
Invesco DWA Consumer Cyclicals Momentum ETF 90.70 88.63 to 90.70
Invesco DWA Energy Momentum ETF 28.20 27.04 to 28.27
Invesco DWA SmallCap Momentum ETF 87.45 86.00 to 87.45
Invesco DWA Tactical Multi-Asset Income ETF 9.84 9.82 to 9.84
Invesco FTSE International Low Beta Equal Weight ETF 32.13 32.13 to 32.13
Invesco International BuyBack Achievers ETF 45.64 45.45 to 45.74
Invesco KBW Bank ETF 65.60 64.39 to 65.75
Invesco KBW High Dividend Yield Financial ETF 20.65 20.46 to 20.67
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 20.69 20.65 to 20.81
Invesco S&P SmallCap Energy ETF 7.11 6.90 to 7.16
Invesco Strategic Developed ex-US ETF 31.28 31.09 to 31.28
Invesco Strategic Emerging Markets ETF 30.17 30.04 to 30.17
Investors Bancorp, Inc. 14.19 13.88 to 14.24
Iovance Biotherapeutics, Inc. 24.03 21.64 to 24.77
IQ Chaikin U.S. Large Cap ETF 34.23 34.19 to 34.40
iRadimed Corporation 35.54 34.75 to 35.62
iRhythm Technologies, Inc. 62.09 60.40 to 64.25
IRSA Propiedades Comerciales S.A. 3.07 3.01 to 3.11
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.79 51.75 to 51.79
iShares 1-3 Year Treasury Bond ETF 86.24 86.22 to 86.24
iShares 20+ Year Treasury Bond ETF 150.58 149.93 to 151.25
iShares 3-7 Year Treasury Bond ETF 131.23 131.13 to 131.25
iShares 7-10 Year Treasury Bond ETF 117.20 117.00 to 117.35
iShares Broad USD Investment Grade Corporate Bond ETF 61.15 61.07 to 61.20
iShares Commodities Select Strategy ETF 35.06 35.02 to 35.26
iShares Core 1-5 Year USD Bond ETF 51.25 51.22 to 51.25
iShares Core Total USD Bond Market ETF 53.88 53.84 to 53.92
iShares ESG MSCI EAFE ETF 82.08 81.58 to 82.08
iShares ESG USD Corporate Bond ETF 28.00 27.97 to 28.02
iShares Fallen Angels USD Bond ETF 30.44 30.36 to 30.44
iShares GNMA Bond ETF 50.12 50.12 to 50.27
iShares Intermediate-Term Corporate Bond ETF 60.86 60.79 to 60.88
iShares J.P. Morgan USD Emerging Markets Bond ETF 113.25 113.05 to 113.26
iShares MBS ETF 108.63 108.60 to 108.71
iShares MSCI Brazil Small-Cap ETF 17.10 16.84 to 17.10
iShares MSCI EAFE Small-Cap ETF 78.53 78.11 to 78.61
iShares MSCI Emerging Markets ex China ETF 62.97 62.59 to 62.98
iShares MSCI Qatar ETF 19.81 19.76 to 19.81
iShares MSCI UAE ETF 15.06 15.05 to 15.10
iShares PHLX SOX Semiconductor Sector Index Fund 475.69 469.33 to 475.70
iShares Preferred and Income Securities ETF 39.38 39.15 to 39.40
iShares Russell 1000 Pure U.S. Revenue ETF 37.55 37.55 to 37.68
iShares S&P Emerging Markets Infrastructure Index Fund 24.76 24.62 to 24.76
iShares S&P India Nifty 50 Index Fund 52.17 51.87 to 52.17
iShares Short-Term Corporate Bond ETF 54.78 54.76 to 54.79
Itamar Medical Ltd. 30.32 30.25 to 30.43
J. W. Mays, Inc. 38.50 33.52 to 39.40
j2 Global, Inc. 139.84 132.68 to 139.95
Jaguar Health, Inc. 2.37 2.33 to 2.46
Jewett-Cameron Trading Company 12.80 12.27 to 12.88
Jounce Therapeutics, Inc. 7.76 7.07 to 7.82
Kelly Services, Inc. 20.37 19.97 to 20.50
Kelly Services, Inc. 20.26 19.99 to 20.54
Kentucky First Federal Bancorp 7.18 7.18 to 7.18
Kewaunee Scientific Corporation 13.25 12.55 to 13.25
Kezar Life Sciences, Inc. 9.09 8.37 to 9.41
Kforce, Inc. 60.09 59.45 to 60.44
Kimball Electronics, Inc. 25.60 24.74 to 25.66
Kindred Biosciences, Inc. 9.25 9.24 to 9.26
KLA-Tencor Corporation 367.34 354.05 to 367.54
Kornit Digital Ltd. 143.99 140.34 to 145.98
Kura Oncology, Inc. 20.18 19.64 to 20.33
Lake Shore Bancorp, Inc. 14.93 14.77 to 14.93
Lam Research Corporation 611.50 597.09 to 611.87
Landmark Infrastructure Partners LP 16.56 16.49 to 16.57
Landmark Infrastructure Partners LP 25.49 25.42 to 25.50
Landmark Infrastructure Partners LP 25.20 25.17 to 25.20
Landmark Infrastructure Partners LP 25.38 25.37 to 25.38
Lattice Semiconductor Corporation 65.68 63.89 to 65.79
Laureate Education, Inc. 16.96 16.85 to 17.05
LEAP THERAPEUTICS, INC. 1.93 1.75 to 1.99
Legg Mason Small-Cap Quality Value ETF 37.90 37.80 to 37.90
Level One Bancorp, Inc. 28.21 28.00 to 28.35
Liberty Global plc 29.54 29.54 to 29.54
Liberty Media Corporation 26.41 26.31 to 26.85
Liberty Media Corporation 25.93 25.86 to 26.36
Liberty Media Corporation 50.43 50.43 to 50.43
Liberty TripAdvisor Holdings, Inc. 3.73 3.58 to 3.78
Liberty TripAdvisor Holdings, Inc. 28.00 27.68 to 28.00
Lifeway Foods, Inc. 5.75 5.60 to 5.80
Limestone Bancorp, Inc. 17.51 17.42 to 18.00
LivaNova PLC 84.97 82.12 to 84.99
LiveXLive Media, Inc. 3.36 3.23 to 3.48
LKQ Corporation 52.66 50.71 to 52.69
lululemon athletica inc. 418.95 414.09 to 421.02
Mackinac Financial Corporation 21.50 21.07 to 21.78
MACOM Technology Solutions Holdings, Inc. 63.10 61.35 to 63.18
MacroGenics, Inc. 27.53 26.91 to 28.09
Magenta Therapeutics, Inc. 6.63 6.22 to 6.77
Magic Software Enterprises Ltd. 20.61 20.50 to 20.96
Magyar Bancorp, Inc. 10.81 10.80 to 10.84
Maiden Holdings, Ltd. 3.21 3.10 to 3.22
Manhattan Bridge Capital, Inc 6.40 6.29 to 6.47
ManTech International Corporation 78.51 77.73 to 79.35
Marine Petroleum Trust 4.28 4.17 to 4.45
Marriott International 144.68 140.05 to 145.09
Marten Transport, Ltd. 15.79 15.57 to 15.88
Martin Midstream Partners L.P. 3.43 3.25 to 3.45
Marvell Technology Group Ltd. 62.46 61.83 to 62.94
Match Group, Inc. 158.89 156.60 to 159.97
Maxim Integrated Products, Inc. 103.14 102.59 to 105.58
Medigus Ltd. 0.48 0.44 to 0.48
MeiraGTx Holdings plc 12.85 12.59 to 13.05
Mercantil Bank Holding Corporation 23.50 23.23 to 24.04
Merchants Bancorp 36.49 36.07 to 36.93
Merit Medical Systems, Inc. 72.39 71.31 to 72.51
Mesa Laboratories, Inc. 296.94 296.68 to 308.90
Mesoblast Limited 6.35 6.30 to 6.42
Meta Financial Group, Inc. 51.12 50.34 to 51.31
Methanex Corporation 41.00 39.20 to 41.06
Microchip Technology Incorporated 162.19 159.33 to 162.24
Micron Technology, Inc. 73.82 71.76 to 73.93
Microsoft Corporation 304.82 301.82 to 305.32
Mid Penn Bancorp 26.30 26.07 to 26.53
Middlefield Banc Corp. 23.81 23.62 to 24.55
Mid-Southern Bancorp, Inc. 15.26 15.18 to 15.31
Mitcham Industries, Inc. 25.55 25.21 to 25.62
MKS Instruments, Inc. 151.24 148.81 to 151.51
Moderna, Inc. 434.46 422.16 to 437.80
Moneygram International, Inc. 8.88 8.58 to 8.98
MongoDB, Inc. 503.50 495.00 to 506.44
Monolithic Power Systems, Inc. 495.99 489.93 to 497.44
Motorcar Parts of America, Inc. 18.83 18.30 to 18.85
Mr. Cooper Group Inc. 40.49 39.99 to 41.05
MTBC, Inc. 29.84 29.55 to 29.98
Mudrick Capital Acquisition Corporation 9.89 9.89 to 9.91
MVB Financial Corp. 39.06 38.85 to 39.50
My Size, Inc. 1.39 1.39 to 1.50
NAPCO Security Technologies, Inc. 40.81 40.58 to 45.48
National Beverage Corp. 51.53 50.00 to 52.26
National CineMedia, Inc. 2.58 2.55 to 2.62
National Energy Services Reunited Corp. 11.91 11.71 to 12.19
National Energy Services Reunited Corp. 2.08 1.95 to 2.10
National Instruments Corporation 42.07 41.60 to 42.42
National Security Group, Inc. 10.70 10.05 to 10.70
Natural Health Trends Corp. 6.98 6.97 to 7.36
Navient Corporation 23.37 22.97 to 23.42
NCS Multistage Holdings, Inc. 28.56 25.94 to 29.68
Nektar Therapeutics 16.18 15.91 to 16.48
Net 1 UEPS Technologies, Inc. 4.62 4.57 to 4.82
NetApp, Inc. 93.30 91.36 to 93.30
NetScout Systems, Inc. 27.38 26.90 to 27.47
Neurocrine Biosciences, Inc. 96.34 94.36 to 97.73
NeuroMetrix, Inc. 11.18 10.16 to 11.18
New York Mortgage Trust, Inc. 25.57 25.48 to 25.57
Newtek Business Services Corp. 30.24 29.40 to 30.32
Newtek Business Services Corp. 25.95 25.75 to 25.95
Nexstar Media Group, Inc. 148.84 143.26 to 149.64
Nicholas Financial, Inc. 11.53 11.05 to 11.53
nLIGHT, Inc. 28.52 27.09 to 28.61
Nordson Corporation 243.68 241.45 to 244.93
Norwegian Cruise Line Holdings Ltd. 25.07 24.34 to 25.16
Nova Measuring Instruments Ltd. 105.81 103.59 to 106.28
Nuance Communications, Inc. 55.31 55.18 to 55.33
Nutanix, Inc. 42.77 41.40 to 42.87
NXP Semiconductors N.V. 212.34 209.97 to 212.70
Nymox Pharmaceutical Corporation 2.15 1.95 to 2.19
OFS Capital Corporation 10.50 10.39 to 10.55
Ohio Valley Banc Corp. 28.10 27.76 to 28.10
Old Second Bancorp, Inc. 12.20 11.95 to 12.24
Omnicell, Inc. 159.29 156.83 to 159.34
ON Semiconductor Corporation 49.21 47.57 to 49.23
OncoSec Medical Incorporated 2.21 1.96 to 2.23
OneSpan Inc. 20.44 19.97 to 20.54
Opiant Pharmaceuticals, Inc. 21.80 19.68 to 22.18
Opko Health, Inc. 3.74 3.48 to 3.82
Optibase Ltd. 11.45 11.14 to 11.60
Oramed Pharmaceuticals Inc. 19.45 18.55 to 19.95
ORBCOMM Inc. 11.49 11.48 to 11.53
O'Reilly Automotive, Inc. 600.92 589.81 to 603.36
Ossen Innovation Co., Ltd. 5.05 5.04 to 5.06
Otonomy, Inc. 1.60 1.54 to 1.61
Otter Tail Corporation 56.24 55.06 to 56.55
Overstock.com, Inc. 70.21 68.52 to 70.46
Oxford Lane Capital Corp. 25.37 25.17 to 25.41
Oxford Lane Capital Corp. 25.00 24.98 to 25.08
P & F Industries, Inc. 6.78 6.26 to 6.78
P.A.M. Transportation Services, Inc. 38.57 36.77 to 39.64
PACCAR Inc. 84.58 83.79 to 85.33
Pacific City Financial Corporation 19.97 19.70 to 20.10
Pangaea Logistics Solutions Ltd. 5.56 5.40 to 5.71
Papa John's International, Inc. 130.22 126.02 to 131.46
Parke Bancorp, Inc. 21.05 20.82 to 21.11
Patriot National Bancorp Inc. 9.42 9.25 to 9.50
Patterson-UTI Energy, Inc. 8.32 8.24 to 8.63
Paylocity Holding Corporation 273.21 267.00 to 274.88
PDC Energy, Inc. 44.48 42.31 to 44.58
PDF Solutions, Inc. 22.76 20.94 to 22.77
PDL Community Bancorp 14.00 13.75 to 14.04
Penn Virginia Corporation 21.27 20.49 to 21.70
PennantPark Floating Rate Capital Ltd. 12.95 12.81 to 12.98
PennantPark Investment Corporation 6.64 6.50 to 6.67
Penns Woods Bancorp, Inc. 23.96 23.50 to 24.01
People's United Financial, Inc. 28.97 28.76 to 29.04
Perma-Fix Environmental Services, Inc. 6.39 6.05 to 6.43
Perma-Pipe International Holdings, Inc. 7.75 7.46 to 7.75
Piedmont Lithium Limited 57.34 54.77 to 57.42
Pieris Pharmaceuticals, Inc. 5.56 5.41 to 5.66
Pilgrim's Pride Corporation 28.15 27.87 to 28.22
Playa Hotels & Resorts N.V. 7.42 7.31 to 7.50
Plexus Corp. 91.60 90.77 to 91.96
PolyPid Ltd. 29.54 28.00 to 29.60
Popular, Inc. 27.30 26.93 to 27.49
Popular, Inc. 27.95 27.83 to 27.95
Power Integrations, Inc. 109.53 106.99 to 109.53
Premier, Inc. 39.42 39.35 to 39.90
Principal Financial Group Inc 66.08 65.15 to 66.49
Pro-Dex, Inc. 25.89 25.50 to 27.39
Progress Software Corporation 46.18 44.57 to 46.24
Proofpoint, Inc. 175.90 175.79 to 175.99
ProQR Therapeutics N.V. 8.27 7.71 to 8.35
ProShares UltraPro Short QQQ 7.42 7.40 to 7.71
ProShares UltraShort Nasdaq Biotechnology 16.56 16.48 to 16.75
Prospect Capital Corporation 7.90 7.69 to 7.91
Prothena Corporation plc 74.82 74.21 to 75.65
Psychemedics Corporation 7.85 7.61 to 8.12
Pyxis Tankers Inc. 0.82 0.76 to 0.86
QAD Inc. 87.35 87.20 to 87.38
QAD Inc. 87.23 87.23 to 87.25
Qualys, Inc. 119.52 118.33 to 120.25
QuickLogic Corporation 6.04 5.67 to 6.11
Quidel Corporation 147.11 145.59 to 148.89
QuinStreet, Inc. 18.67 18.33 to 18.88
R1 RCM Inc. 20.66 20.01 to 20.66
Radcom Ltd. 11.18 11.00 to 11.18
Radware Ltd. 36.44 35.78 to 36.54
Ramaco Resources, Inc. 12.00 11.21 to 12.29
Rand Capital Corporation 17.32 17.32 to 17.45
Rave Restaurant Group, Inc. 1.29 1.24 to 1.36
RCI Hospitality Holdings, Inc. 67.08 64.21 to 67.65
RCM Technologies, Inc. 7.57 7.01 to 8.30
Reading International Inc 25.60 23.53 to 26.51
Red Rock Resorts, Inc. 45.70 44.02 to 45.79
Regency Centers Corporation 68.75 67.47 to 68.86
REGENXBIO Inc. 45.17 45.03 to 46.19
Renewable Energy Group, Inc. 49.12 48.28 to 50.50
Repligen Corporation 296.40 294.29 to 299.74
Research Frontiers Incorporated 2.45 2.20 to 2.55
Richardson Electronics, Ltd. 9.07 8.83 to 9.23
Riverview Financial Corporation 12.50 12.29 to 12.50
Rubicon Technology, Inc. 10.20 10.16 to 10.36
Rush Enterprises, Inc. 42.29 40.87 to 42.29
Ruth's Hospitality Group, Inc. 20.33 19.53 to 20.33
Sabre Corporation 11.25 11.02 to 11.32
Saia, Inc. 245.13 238.10 to 245.69
Sanmina Corporation 39.79 39.32 to 40.10
Sarepta Therapeutics, Inc. 84.05 80.68 to 84.55
Scholar Rock Holding Corporation 40.04 39.18 to 41.60
Scholastic Corporation 34.24 33.14 to 34.30
Scientific Games Corp 78.57 73.88 to 79.20
Seanergy Maritime Holdings Corp 1.52 1.38 to 1.58
Seanergy Maritime Holdings Corp 0.07 0.05 to 0.08
Second Sight Medical Products, Inc. 0.95 0.77 to 1.02
SecureWorks Corp. 21.84 20.87 to 22.00
Select Interior Concepts, Inc. 14.43 14.39 to 14.43
SELLAS Life Sciences Group, Inc. 10.05 9.59 to 10.14
Semtech Corporation 76.40 75.49 to 76.61
Seneca Foods Corp. 47.31 47.31 to 47.31
ServisFirst Bancshares, Inc. 73.01 71.07 to 73.28
SharpSpring, Inc. 17.10 17.09 to 17.10
Shineco, Inc. 10.62 10.26 to 10.90
Sierra Oncology, Inc. 20.50 19.50 to 21.08
SigmaTron International, Inc. 9.28 8.00 to 9.40
Signature Bank 262.66 262.38 to 267.55
Silicom Ltd 43.97 42.94 to 44.01
SMART Global Holdings, Inc. 49.68 48.32 to 49.90
SmartFinancial, Inc. 25.27 24.82 to 25.27
Social Reality, Inc. 5.54 5.35 to 5.68
Solar Capital Ltd. 19.75 19.50 to 19.78
Soleno Therapeutics, Inc. 0.91 0.89 to 0.92
Soliton, Inc. 21.35 21.16 to 21.45
Sotherly Hotels Inc. 2.59 2.43 to 2.59
Sound Financial Bancorp, Inc. 44.00 43.56 to 44.00
Southern First Bancshares, Inc. 50.54 49.83 to 50.56
Spectrum Pharmaceuticals, Inc. 2.27 2.14 to 2.29
Spero Therapeutics, Inc. 18.53 18.03 to 18.88
Sphere 3D Corp. 7.35 5.61 to 7.87
Spirit Airlines, Inc. 24.76 24.14 to 24.83
SPS Commerce, Inc. 146.73 142.63 to 147.16
Staffing 360 Solutions, Inc. 2.15 2.01 to 2.17
Stamps.com Inc. 328.75 328.10 to 328.78
Star Bulk Carriers Corp. 24.61 23.60 to 24.62
State Auto Financial Corporation 51.00 50.90 to 51.18
Stealth BioTherapeutics Corp. 1.39 1.35 to 1.58
Steel Connect, Inc. 2.01 1.92 to 2.02
Stein Mart, Inc. 13.07 12.69 to 13.33
Stock Yards Bancorp, Inc. 54.99 53.97 to 55.22
StoneCastle Financial Corp 21.93 21.72 to 22.00
Strata Skin Sciences, Inc. 1.77 1.73 to 1.79
Stratus Properties Inc. 30.58 30.19 to 30.88
Streamline Health Solutions, Inc. 1.80 1.79 to 1.82
Summit State Bank 16.48 16.25 to 16.48
SVB Financial Group 597.89 584.57 to 599.50
Sykes Enterprises, Incorporated 54.00 53.98 to 54.00
Syndax Pharmaceuticals, Inc. 19.36 18.88 to 19.57
Synlogic, Inc. 3.17 2.95 to 3.25
Synopsys, Inc. 336.09 331.74 to 336.64
T2 Biosystems, Inc. 1.04 1.01 to 1.09
Tandem Diabetes Care, Inc. 123.36 120.18 to 125.00
TechTarget, Inc. 87.46 85.15 to 88.14
Tellurian Inc. 3.54 3.22 to 3.60
Tenable Holdings, Inc. 47.45 46.44 to 47.69
Teradyne, Inc. 122.23 120.65 to 122.51
Tesla, Inc. 755.83 738.36 to 756.86
Texas Instruments Incorporated 197.50 194.83 to 197.59
TG Therapeutics, Inc. 29.90 29.70 to 30.41
The Carlyle Group L.P. 50.54 48.91 to 50.71
The Descartes Systems Group Inc. 83.50 80.81 to 83.52
The Dixie Group, Inc. 5.28 5.25 to 5.40
The Goodyear Tire & Rubber Company 17.18 16.01 to 17.34
The Hain Celestial Group, Inc. 38.90 37.22 to 39.00
The Herzfeld Caribbean Basin Fund, Inc. 5.83 5.72 to 5.83
The Joint Corp. 106.25 102.66 to 107.29
The Kraft Heinz Company 36.22 35.93 to 36.37
The Lovesac Company 66.33 64.24 to 68.29
TOP Ships Inc. 1.41 1.29 to 1.43
Tower Semiconductor Ltd. 31.00 30.19 to 31.25
Tractor Supply Company 205.07 203.18 to 205.73
TransAct Technologies Incorporated 13.91 13.73 to 14.50
Transcat, Inc. 66.55 61.97 to 66.74
TransGlobe Energy Corporation 1.95 1.81 to 1.95
TravelCenters of America LLC 27.78 27.63 to 27.78
TravelCenters of America LLC 26.50 26.31 to 26.50
TravelCenters of America LLC 26.52 26.40 to 26.52
Tricida, Inc. 4.54 4.28 to 4.57
TriCo Bancshares 40.36 40.01 to 40.57
Trident Acquisitions Corp. 14.61 13.72 to 14.61
Trillium Therapeutics Inc. 17.43 17.26 to 17.45
TripAdvisor, Inc. 35.83 35.02 to 35.95
TuanChe Limited 2.17 2.08 to 2.21
Turtle Beach Corporation 30.70 29.30 to 30.97
Twelve Seas Investment Company 9.69 9.68 to 9.70
Twelve Seas Investment Company 9.90 9.89 to 9.90
Twenty-First Century Fox, Inc. 34.06 32.64 to 34.17
Twenty-First Century Fox, Inc. 36.56 35.12 to 36.74
U S Concrete, Inc. 73.99 73.98 to 74.01
U.S. Energy Corp. 4.42 4.38 to 4.57
U.S. Gold Corp. 10.41 10.30 to 10.45
Ultra Clean Holdings, Inc. 47.23 45.46 to 47.27
Umpqua Holdings Corporation 19.71 19.33 to 19.72
uniQure N.V. 36.38 36.26 to 37.67
United Bancshares, Inc. 30.84 30.38 to 31.80
United Natural Foods, Inc. 37.02 36.12 to 37.24
Upwork Inc. 46.79 45.94 to 47.17
Urban Outfitters, Inc. 32.64 31.59 to 32.83
Utah Medical Products, Inc. 89.66 89.50 to 91.64
Vanguard Emerging Markets Government Bond ETF 80.45 80.36 to 80.50
Vanguard Intermediate-Term Corporate Bond ETF 95.64 95.45 to 95.71
Vanguard Intermediate-Term Treasury ETF 68.22 68.16 to 68.25
Vanguard Long-Term Corporate Bond ETF 109.17 108.91 to 109.42
Vanguard Long-Treasury ETF 91.23 90.89 to 91.65
Vanguard Mortgage-Backed Securities ETF 53.50 53.49 to 53.53
Vanguard Short-Term Corporate Bond ETF 82.65 82.61 to 82.65
Vanguard Short-Term Inflation-Protected Securities Index Fund 52.75 52.73 to 52.77
Vanguard Total Bond Market ETF 86.53 86.43 to 86.60
Vanguard Total Corporate Bond ETF 92.85 92.75 to 92.94
Vanguard Total World Bond ETF 80.70 80.64 to 80.81
Varex Imaging Corporation 29.09 28.12 to 29.50
VectoIQ Acquisition Corp. 9.74 9.73 to 9.74
VectoIQ Acquisition Corp. 9.93 9.88 to 9.94
VectoIQ Acquisition Corp. 0.88 0.79 to 0.88
VEON Ltd. 2.18 2.13 to 2.20
Verint Systems Inc. 44.72 43.67 to 44.79
VeriSign, Inc. 224.27 221.44 to 224.96
Verisk Analytics, Inc. 204.56 204.02 to 205.93
Vicor Corporation 127.61 125.68 to 127.98
Victory Capital Holdings, Inc. 34.40 33.93 to 34.83
VictoryShares Emerging Market High Div Volatility Wtd ETF 24.56 24.44 to 24.56
ViewRay, Inc. 6.36 6.24 to 6.49
Village Bank and Trust Financial Corp. 46.31 46.31 to 46.31
Viper Energy Partners LP 19.87 19.31 to 20.00
VirTra, Inc. 9.20 8.81 to 9.34
Virtu Financial, Inc. 24.17 24.13 to 24.69
Virtus Investment Partners, Inc. 323.15 314.62 to 324.24
Visterra, Inc. 4.50 4.28 to 4.62
VivoPower International PLC 6.00 5.23 to 6.02
VOXX International Corporation 11.40 11.03 to 11.64
Western Asset Total Return ETF 27.43 27.39 to 27.48
Wheeler Real Estate Investment Trust, Inc. 16.80 16.80 to 17.25
Wheeler Real Estate Investment Trust, Inc. 10.95 10.93 to 10.95
WhiteHorse Finance, Inc. 15.80 15.73 to 15.85
Willamette Valley Vineyards, Inc. 7.20 7.10 to 7.25
Willis Towers Watson Public Limited Company 236.75 232.54 to 238.75
WillScot Corporation 31.45 29.27 to 31.51
Wingstop Inc. 180.70 177.21 to 181.13
Wintrust Financial Corporation 75.08 73.21 to 75.17
WisdomTree Emerging Markets Corporate Bond Fund 76.43 76.43 to 76.65
WisdomTree Germany Hedged Equity Fund 36.02 35.85 to 36.02
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.31 22.28 to 22.34
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.87 46.84 to 46.91
WisdomTree Japan Hedged SmallCap Equity Fund 47.32 47.01 to 47.43
Woodward, Inc. 122.39 121.61 to 123.49
World Acceptance Corporation 195.43 191.73 to 203.00
WVS Financial Corp. 15.63 15.63 to 15.63
Xilinx, Inc. 157.76 153.24 to 157.83
Yandex N.V. 81.49 80.75 to 82.13
Y-mAbs Therapeutics, Inc. 33.85 33.18 to 34.19
Zealand Pharma A/S 32.11 31.78 to 32.11
Zions Bancorporation N.A. 57.98 57.02 to 58.29
A10 Networks, Inc. 14.76 14.27 to 14.76
AAC Holdings, Inc. 9.76 9.75 to 9.77
Abercrombie & Fitch Company 35.94 34.71 to 36.08
Aberdeen Income Credit Strategies Fund 11.41 11.39 to 11.54
Aberdeen Japan Equity Fund, Inc. 10.22 10.20 to 10.24
Accenture plc 344.43 339.83 to 345.50
Acushnet Holdings Corp. 51.77 49.99 to 52.11
Adams Natural Resources Fund, Inc. 15.15 14.79 to 15.15
Adecoagro S.A. 10.05 9.47 to 10.05
Adient plc 40.00 37.72 to 40.10
Adtalem Global Education Inc. 38.21 37.62 to 38.53
Advance Auto Parts Inc 206.21 200.32 to 206.65
AECOM 66.55 64.17 to 66.68
Aegon NV 4.92 4.88 to 4.93
Aercap Holdings N.V. 55.86 53.89 to 56.41
Aerohive Networks, Inc. 3.02 2.96 to 3.07
Air Products and Chemicals, Inc. 269.50 267.80 to 270.78
Alamos Gold Inc. 7.83 7.69 to 7.93
Albany International Corporation 78.51 77.11 to 78.67
Alcoa Corporation 51.68 49.51 to 51.89
Alexander & Baldwin, Inc. 22.82 22.53 to 22.90
Algonquin Power & Utilities Corp. 15.55 15.37 to 15.58
Algonquin Power & Utilities Corp. 27.92 27.61 to 27.92
Allegheny Technologies Incorporated 17.95 17.34 to 17.99
Alliance Data Systems Corporation 96.99 92.81 to 97.66
Alliance National Municipal Income Fund Inc 15.15 15.08 to 15.15
AllianceBernstein Holding L.P. 52.02 50.81 to 52.29
AllianzGI Convertible & Income 2024 Target Term Fund 10.46 10.30 to 10.48
Ally Financial Inc. 52.47 51.73 to 52.70
Aluminum Corporation of China Limited 22.23 21.63 to 22.35
American Assets Trust, Inc. 39.65 39.17 to 39.85
American Express Company 161.34 159.21 to 162.31
AMERIPRISE FINANCIAL SERVICES, INC. 271.27 266.00 to 273.07
AmerisourceBergen Corporation (Holding Co) 125.80 121.90 to 125.88
Amphenol Corporation 76.41 75.56 to 76.48
Annaly Capital Management Inc 8.66 8.60 to 8.69
Antero Midstream Partners LP 10.49 10.20 to 10.56
Antero Resources Corporation 17.74 16.50 to 17.85
Anthem, Inc. 374.52 365.55 to 378.64
Aon plc 293.66 289.70 to 295.08
Apache Corporation 20.62 19.83 to 20.63
Apollo Global Management, LLC 63.02 60.86 to 63.24
Apollo Senior Floating Rate Fund Inc. 15.86 15.82 to 15.87
Apollo Tactical Income Fund Inc. 15.88 15.85 to 15.88
Apple Hospitality REIT, Inc. 15.28 15.01 to 15.31
Aptiv PLC 154.27 149.67 to 154.97
ArcelorMittal 34.38 33.16 to 34.41
Arch Coal, Inc. 83.18 82.36 to 86.10
Archer-Daniels-Midland Company 62.52 60.26 to 62.60
Archrock, Inc. 7.94 7.69 to 7.98
Arconic Inc. 34.85 33.53 to 35.15
Arcus Biosciences, Inc. 33.37 32.47 to 34.06
Ares Dynamic Credit Allocation Fund, Inc. 16.59 16.56 to 16.63
Ares Management Corporation 79.38 77.43 to 79.65
Argo Group International Holdings, Ltd. 25.91 25.85 to 25.97
Arlo Technologies, Inc. 6.32 6.25 to 6.34
Arthur J. Gallagher & Co. 150.19 144.52 to 150.55
Artisan Partners Asset Management Inc. 51.92 50.56 to 52.18
ASE Technology Holding Co., Ltd. 9.09 9.00 to 9.09
Ashland Global Holdings Inc. 92.73 91.72 to 93.11
Aspen Aerogels, Inc. 45.41 43.50 to 45.60
Associated Banc-Corp 20.73 20.46 to 20.85
AT&T Inc. 27.57 27.31 to 27.65
Atento S.A. 27.32 25.89 to 28.57
Athene Holding Ltd. 70.61 68.35 to 70.90
Atkore International Group Inc. 90.75 86.55 to 90.76
Autoliv, Inc. 88.08 86.56 to 88.28
AutoNation, Inc. 110.49 106.90 to 110.85
AutoZone, Inc. 1596.72 1552.65 to 1597.88
Babson Global Short Duration High Yield Fund 17.24 17.20 to 17.27
Bain Capital Specialty Finance, Inc. 15.16 14.97 to 15.20
BalckRock Taxable Municipal Bond Trust 27.12 26.78 to 27.12
Banco Bilbao Viscaya Argentaria S.A. 6.64 6.56 to 6.64
Banco De Chile 19.83 19.23 to 19.99
Banco Latinoamericano de Comercio Exterior, S.A. 16.71 16.28 to 16.73
Banco Santander Chile 20.71 20.21 to 20.91
Banco Santander, S.A. 3.67 3.64 to 3.68
Bank Of Montreal 101.63 100.30 to 101.81
Bank of Nova Scotia (The) 62.05 61.18 to 62.09
Barings BDC, Inc. 10.88 10.74 to 10.90
Barings Corporate Investors 15.68 15.24 to 15.80
Barnes & Noble Education, Inc 10.32 10.21 to 10.64
Baxter International Inc. 83.57 81.45 to 84.17
Becton, Dickinson and Company 261.68 259.74 to 263.74
Belden Inc 57.95 55.70 to 58.11
Big Lots, Inc. 47.29 45.37 to 47.56
Biglari Holdings Inc. 799.52 795.00 to 813.60
Biohaven Pharmaceutical Holding Company Ltd. 135.99 133.51 to 137.49
Bio-Rad Laboratories, Inc. 788.75 788.75 to 814.34
BJ's Wholesale Club Holdings, Inc. 58.25 57.27 to 58.53
Black Stone Minerals, L.P. 11.16 11.04 to 11.35
BlackRock California Municipal Income Trust 14.89 14.81 to 14.89
Blackrock Core Bond Trust 17.22 16.87 to 17.33
BlackRock Credit Allocation Income Trust 15.56 15.54 to 15.64
Blackrock Debt Strategies Fund, Inc. 11.55 11.53 to 11.65
BlackRock Energy and Resources Trust 9.14 8.96 to 9.15
Blackrock Enhanced Government Fund, Inc 12.81 12.71 to 12.86
Blackrock Global 13.23 13.21 to 13.29
BlackRock Income Trust Inc. (The) 6.49 6.41 to 6.49
BlackRock Long-Term Municipal Advantage Trust 14.83 14.47 to 15.19
BlackRock Multi-Sector Income Trust 19.01 18.97 to 19.08
Blackrock Muni Intermediate Duration Fund Inc 16.00 15.86 to 16.00
Blackrock MuniAssets Fund, Inc. 16.77 16.31 to 16.95
BlackRock Municipal Income Trust 15.56 15.56 to 15.78
Blackrock MuniHoldings California Quality Fund, Inc. 15.95 15.94 to 16.17
Blackrock MuniHoldings Fund, Inc. 16.98 16.85 to 16.98
Blackrock MuniHoldings Investment Quality Fund 15.12 15.00 to 15.15
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 15.98 15.88 to 16.00
Blackrock MuniHoldings New York Quality Fund, Inc. 14.81 14.72 to 14.82
Blackrock MuniYield California Fund, Inc. 15.32 15.30 to 15.42
Blackrock MuniYield California Insured Fund, Inc. 16.00 15.95 to 16.34
Blackrock MuniYield Fund, Inc. 15.44 15.36 to 15.45
Blackrock MuniYield New Jersey Fund, Inc. 16.02 15.92 to 16.13
Blackrock MuniYield New York Quality Fund, Inc. 14.47 14.38 to 14.49
Blackrock MuniYield Quality Fund II, Inc. 14.76 14.75 to 14.96
Blackrock MuniYield Quality Fund III, Inc. 15.00 14.91 to 15.00
BlackRock New York Investment Quality Municipal Trust Inc. (Th 15.40 15.23 to 15.43
BlackRock Resources 9.42 9.27 to 9.46
BlackRock Utility, Infrastructure & Power Opportun 27.01 26.64 to 27.10
Blackstone GSO Long Short Credit Income Fund 15.01 14.91 to 15.12
Blackstone GSO Senior Floating Rate Term Fund 16.37 16.33 to 16.48
Blue Apron Holdings, Inc. 5.61 3.52 to 5.73
Bonanza Creek Energy, Inc. 44.74 44.23 to 46.47
Boot Barn Holdings, Inc. 86.28 83.61 to 86.64
BorgWarner Inc. 43.73 42.84 to 43.84
BP Midstream Partners LP 13.21 13.12 to 13.24
BP p.l.c. 25.77 25.36 to 25.86
BP Prudhoe Bay Royalty Trust 4.31 4.17 to 4.44
Braskem S.A. 26.69 26.34 to 26.86
BrightSphere Investment Group plc 25.58 25.58 to 25.70
BrightView Holdings, Inc. 15.74 15.48 to 15.83
Brixmor Property Group Inc. 23.52 23.17 to 23.58
Brunswick Corporation 97.82 96.43 to 98.64
Buckle, Inc. (The) 39.72 39.10 to 40.15
Bunge Limited 81.13 76.71 to 81.31
Cabot Oil & Gas Corporation 19.98 19.06 to 20.08
Cactus, Inc. 36.89 35.61 to 37.03
CAE Inc 30.56 30.15 to 30.69
California Resources Corporation 42.20 42.11 to 44.58
Calix, Inc 48.16 45.31 to 48.16
Callaway Golf Company 30.09 26.63 to 30.45
Callon Petroleum Company 36.73 34.94 to 36.80
Cameco Corporation 24.73 24.24 to 25.34
Campbell Soup Company 44.00 43.36 to 44.14
Canadian Imperial Bank of Commerce 116.78 114.75 to 116.85
Canadian Natural Resources Limited 35.36 34.53 to 35.57
Canon, Inc. 24.88 24.34 to 24.88
Capital One Financial Corporation 158.91 154.81 to 159.10
CarMax Inc 136.81 132.85 to 137.11
Carpenter Technology Corporation 32.99 31.75 to 33.08
Cars.com Inc. 12.66 12.20 to 12.74
Carvana Co. 329.86 325.45 to 332.57
Cedar Fair, L.P. 44.29 43.58 to 44.31
Cedar Realty Trust, Inc. 22.28 21.27 to 22.48
Cenovus Energy Inc 9.09 8.72 to 9.10
Center Coast Brookfield MLP & Energy Infrastructur 13.08 12.94 to 13.14
Centrais Electricas Brasileiras S.A.- Eletrobras 7.26 7.14 to 7.29
Centrais Electricas Brasileiras S.A.- Eletrobras 7.38 7.33 to 7.38
Central Puerto S.A. 3.14 3.05 to 3.32
CF Industries Holdings, Inc. 48.44 46.31 to 48.65
ChannelAdvisor Corporation 27.10 26.59 to 27.13
Chatham Lodging Trust (REIT) 12.12 11.99 to 12.24
Chemed Corp. 477.36 472.70 to 478.28
Chesapeake Energy Corporation 62.98 62.69 to 65.36
Chevron Corporation 98.24 96.99 to 98.53
Chimera Investment Corporation 15.16 15.01 to 15.19
China Petroleum & Chemical Corporation 50.56 49.78 to 50.70
Choice Hotels International, Inc. 121.61 119.98 to 122.06
Chubb Limited 182.76 180.97 to 183.79
Cimarex Energy Co 80.12 76.32 to 80.50
Cinemark Holdings Inc 18.01 17.47 to 18.20
Ciner Resources LP 12.84 12.81 to 13.01
Citigroup Inc. 17.40 17.37 to 17.43
Citizens Financial Group, Inc. 43.74 42.75 to 43.90
City Office REIT, Inc. 16.75 16.34 to 16.86
ClearBridge Energy Midstream Opportunity Fund Inc. 21.61 21.38 to 21.71
ClearBridge MLP and Midstream Fund Inc. 26.94 26.59 to 27.09
ClearBridge MLP and Midstream Total Return Fund In 23.85 23.60 to 24.00
Clearway Energy, Inc. 31.53 30.87 to 31.63
CMS Energy Corporation 27.20 27.14 to 27.23
CMS Energy Corporation 27.24 27.13 to 27.29
CNFinance Holdings Limited 4.93 4.77 to 5.25
CNH Industrial N.V. 16.48 16.18 to 16.50
CNO Financial Group, Inc. 23.83 23.52 to 23.94
CNX Resources Corporation 26.63 26.48 to 28.00
CNX Resources Corporation 12.48 12.39 to 12.77
Coca Cola Femsa S.A.B. de C.V. 58.14 57.60 to 58.28
Coca-Cola European Partners plc 59.36 57.61 to 59.43
Coeur Mining, Inc. 7.09 6.95 to 7.20
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 27.22 27.06 to 27.34
Cohen & Steers Total Return Realty Fund, Inc. 17.39 17.20 to 17.90
Colonial Intermediate High Income Fund 3.05 2.99 to 3.06
Colonial Investment Grade Municipal Trust 10.27 10.22 to 10.28
Columbia Property Trust, Inc. 19.05 19.02 to 19.11
Comerica Incorporated 73.27 71.77 to 73.77
Comp En De Mn Cemig ADS 2.58 2.54 to 2.59
Compass Minerals International, Inc. 68.43 67.51 to 69.22
Comstock Resources, Inc. 9.14 8.88 to 9.38
ConAgra Brands, Inc. 33.44 33.07 to 33.53
Concord Medical Services Holdings Limited 2.90 2.87 to 3.06
ConocoPhillips 59.32 58.06 to 59.46
Constellation Brands Inc 218.50 214.80 to 219.07
Constellation Brands Inc 215.84 215.84 to 215.84
Constellium N.V. 20.86 20.22 to 20.88
Continental Resources, Inc. 42.66 40.42 to 42.84
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 21.48 21.10 to 21.55
Cooper-Standard Holdings Inc. 22.45 21.10 to 22.46
Copa Holdings, S.A. 78.28 76.87 to 78.47
Core Laboratories N.V. 28.30 27.86 to 28.89
CorePoint Lodging Inc. 15.09 14.70 to 15.24
Corporacion America Airports SA 5.74 5.71 to 5.93
Costamare Inc. 16.52 15.93 to 16.60
Covanta Holding Corporation 20.10 20.05 to 20.12
Credicorp Ltd. 105.71 105.30 to 106.96
Crescent Point Energy Corporation 4.24 4.05 to 4.27
Crestwood Equity Partners LP 28.34 27.91 to 28.50
Cross Timbers Royalty Trust 12.80 12.50 to 12.90
CrossAmerica Partners LP 19.40 19.30 to 19.50
Cullen/Frost Bankers, Inc. 112.91 111.21 to 114.08
Cushing MLP & Infrastructure Total Return Fund 30.66 29.75 to 30.75
Cushing Renaissance Fund (The) 47.48 47.33 to 48.36
Cushman & Wakefield plc 18.45 18.18 to 18.45
CVR Energy Inc. 14.19 13.97 to 14.35
CVR Partners, LP 61.00 60.64 to 63.97
Dana Incorporated 22.61 21.79 to 22.64
DAQO New Energy Corp. 62.16 58.85 to 63.87
Darden Restaurants, Inc. 149.01 146.14 to 149.08
Darling Ingredients Inc. 77.30 74.38 to 77.45
Deckers Outdoor Corporation 436.25 420.92 to 438.00
Delek Logistics Partners, L.P. 45.45 44.77 to 45.71
Delek US Holdings, Inc. 16.99 16.82 to 17.31
Dell Technologies Inc. 100.44 97.26 to 100.74
Despegar.com, Corp. 11.59 11.48 to 11.68
Deutsche Bank AG 13.04 12.92 to 13.07
Devon Energy Corporation 30.33 28.88 to 30.43
DHI Group, Inc. 4.35 4.17 to 4.37
Diana Shipping inc. 6.25 6.03 to 6.34
Dillard's, Inc. 203.31 195.93 to 206.81
Dillard's, Inc. 26.80 26.60 to 26.80
Discover Financial Services 123.36 120.48 to 123.80
Dominion Energy, Inc. 25.09 25.09 to 25.10
Domtar Corporation 55.03 54.86 to 55.05
Donnelley Financial Solutions, Inc. 34.06 33.78 to 34.38
Dr. Reddy's Laboratories Ltd 67.37 67.00 to 67.76
Dreyfus Municipal Bond Infrastructure Fund, Inc. 16.16 15.98 to 17.07
Dril-Quip, Inc. 24.96 24.82 to 26.11
DTE Energy Company 26.07 26.03 to 26.13
Duff & Phelps Utilities Income, Inc. 10.87 10.77 to 10.89
DXC Technology Company 35.74 34.52 to 35.96
Earthstone Energy, Inc. 8.83 8.43 to 8.86
Eaton Vance Corporation 11.14 11.07 to 11.14
Eaton Vance Floating Rate Income Trust 15.24 15.16 to 15.37
Eaton Vance Municipal Income Trust 22.62 22.41 to 22.65
Eaton Vance Municipal Income Trust 14.17 14.08 to 14.19
Eaton Vance Risk-Managed Diversified Equity Income Fund 11.02 10.99 to 11.04
Eaton Vance Senior Income Trust 6.95 6.94 to 7.02
Eaton Vance Short Diversified Income Fund 14.01 14.01 to 14.08
Eaton Vance Tax-Advantage Global Dividend Opp 33.19 33.00 to 33.28
Eaton Vance Tax-Advantaged Global Dividend Income Fund 22.39 22.17 to 22.39
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.74 10.55 to 10.74
Ecopetrol S.A. 13.67 13.29 to 13.80
Edison International 59.04 58.20 to 59.32
Edwards Lifesciences Corporation 121.02 119.93 to 121.89
Ellington Financial Inc. 18.60 18.44 to 18.63
Enbridge Inc 40.27 39.90 to 40.35
Enbridge Inc 27.31 27.30 to 27.46
Endava plc 139.90 135.99 to 141.62
Enerplus Corporation 6.61 6.32 to 6.63
ENI S.p.A. 26.15 25.85 to 26.15
EnLink Midstream, LLC 6.74 6.41 to 6.81
Entergy New Orleans, LLC 25.59 25.58 to 25.62
Enviva Partners, LP 53.56 52.65 to 53.68
EOG Resources, Inc. 75.31 71.02 to 75.53
EQT Corporation 20.58 19.74 to 20.84
Equinor ASA 24.42 24.28 to 24.66
Equitrans Midstream Corporation 9.80 9.40 to 9.80
Euronav NV 8.56 8.47 to 8.61
Eventbrite, Inc. 17.66 17.17 to 17.99
Evercore Inc. 139.93 138.26 to 141.50
Evolent Health, Inc 26.35 25.88 to 26.50
Exelon Corporation 50.85 50.04 to 50.94
Exterran Corporation 4.15 3.96 to 4.19
Exxon Mobil Corporation 56.42 55.31 to 56.53
Fabrinet 106.90 105.20 to 107.74
Farmland Partners Inc. 12.58 12.50 to 12.69
FB Financial Corporation 41.63 40.72 to 41.80
Federal Agricultural Mortgage Corporation 92.02 92.02 to 92.02
Federated Premier Municipal Income Fund 15.76 15.52 to 15.76
Ferrari N.V. 221.48 219.12 to 222.00
First Majestic Silver Corp. 12.79 12.59 to 12.94
FIRST REPUBLIC BANK 200.57 199.25 to 201.72
First Trust 13.95 13.83 to 13.95
First Trust Energy Infrastructure Fund 13.27 13.22 to 13.45
First Trust High Income Long Short Fund 16.05 16.03 to 16.10
First Trust Intermediate Duration Preferred & Income Fund 25.99 25.68 to 26.00
First Trust Senior Floating Rate 2022 Target Term Fund 9.64 9.62 to 9.66
First Trust Senior Floating Rate Income Fund II 12.67 12.64 to 12.71
First Trust Specialty Finance and Financial Opportunities Fund 4.07 4.03 to 4.09
First Trust/Aberdeen Emerging Opportunity Fund 15.30 15.00 to 15.30
First Trust/Aberdeen Global Opportunity Income Fund 10.28 10.19 to 10.32
Flagstar Bancorp, Inc. 50.68 49.71 to 50.79
Flaherty & Crumrine Preferred Income Fund Incorporated 16.07 15.95 to 16.17
Flaherty & Crumrine Total Return Fund Inc 23.99 23.90 to 24.05
Floor & Decor Holdings, Inc. 129.07 126.56 to 130.25
FMC Corporation 97.77 96.25 to 98.02
Fomento Economico Mexicano S.A.B. de C.V. 89.51 87.58 to 89.59
Ford Motor Company 13.22 12.81 to 13.25
Fortis Inc. 46.23 45.78 to 46.34
Fortuna Silver Mines Inc. 4.53 4.43 to 4.64
Forum Energy Technologies, Inc. 20.00 19.31 to 20.32
Franklin Resources, Inc. 32.04 31.29 to 32.10
Franklin Universal Trust 8.61 8.58 to 8.64
Frank's International N.V. 3.09 3.03 to 3.19
Freeport-McMoran, Inc. 36.74 35.14 to 36.79
Frontline Ltd. 7.91 7.84 to 8.05
Gamco Investors, Inc. 27.19 26.74 to 27.80
Gamestop Corporation 204.52 193.75 to 204.87
Gartner, Inc. 316.97 309.27 to 317.66
Gates Industrial Corporation plc 16.86 16.55 to 16.95
Genco Shipping & Trading Limited 21.36 20.58 to 21.51
General Mills, Inc. 58.72 58.61 to 59.24
General Motors Company 51.82 50.54 to 51.93
Genesco Inc. 59.94 59.28 to 60.70
Genesis Energy, L.P. 8.32 8.20 to 8.46
Genuine Parts Company 124.15 119.18 to 124.59
Genworth Financial Inc 3.66 3.56 to 3.67
Geopark Ltd 12.04 11.71 to 12.25
Global Partners LP 20.37 20.00 to 20.46
Global Payments Inc. 165.47 160.78 to 165.82
Global Ship Lease, Inc. 25.22 24.12 to 25.34
Gol Linhas Aereas Inteligentes S.A. 7.58 7.50 to 7.76
Gorman-Rupp Company (The) 37.12 36.02 to 37.26
GrafTech International Ltd. 11.22 10.74 to 11.30
Granite Construction Incorporated 40.15 39.08 to 40.28
Granite Real Estate Inc. 74.51 73.40 to 74.57
Great Ajax Corp. 26.74 26.45 to 26.74
Greif Bros. Corporation 66.42 65.19 to 67.26
Greif Bros. Corporation 66.49 63.13 to 67.75
Group 1 Automotive, Inc. 170.46 165.00 to 170.63
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 118.15 116.28 to 118.25
GS Acquisition Holdings Corp. 10.03 10.02 to 10.06
Guggenheim Credit Allocation Fund 22.09 21.91 to 22.35
Guggenheim Enhanced Equity Income Fund 10.15 10.02 to 10.24
Guggenheim Taxable Municipal Managed Duration Trst 25.25 24.80 to 25.25
Haemonetics Corporation 67.54 67.09 to 68.42
Halliburton Company 20.80 20.27 to 21.06
Hanesbrands Inc. 19.16 18.72 to 19.26
Harley-Davidson, Inc. 38.78 37.70 to 38.95
Hartford Financial Services Group, Inc. (The) 70.42 69.65 to 70.86
Haverty Furniture Companies, Inc. 34.48 34.48 to 34.48
HC2 Holdings, Inc. 3.67 3.60 to 3.72
HCA Healthcare, Inc. 256.45 251.31 to 257.40
Healthcare Realty Trust Incorporated 30.75 30.23 to 30.80
Heico Corporation 127.87 126.24 to 127.98
Heico Corporation 114.28 113.20 to 115.37
Helix Energy Solutions Group, Inc. 3.92 3.84 to 4.01
Helmerich & Payne, Inc. 27.23 26.91 to 27.79
Hercules Capital, Inc. 26.93 26.93 to 26.93
Hercules Capital, Inc. 16.85 16.57 to 16.86
Hersha Hospitality Trust 9.37 9.25 to 9.49
Hess Corporation 72.65 70.33 to 72.83
Hess Midstream Partners LP 26.83 26.17 to 26.84
Hexcel Corporation 58.84 57.17 to 58.88
High Income Securities Fund 9.97 9.95 to 9.99
Highland Global Allocation Fund 9.95 9.90 to 9.96
Hill-Rom Holdings Inc 151.25 150.88 to 151.35
Hilton Grand Vacations Inc. 46.14 45.66 to 46.60
Hilton Worldwide Holdings Inc. 131.40 128.83 to 131.86
HNI Corporation 36.90 35.88 to 37.39
HollyFrontier Corporation 31.05 30.30 to 31.24
Home Depot, Inc. (The) 333.37 330.10 to 334.67
Honda Motor Company, Ltd. 31.16 30.78 to 31.18
Host Hotels & Resorts, Inc. 16.54 16.31 to 16.68
Houlihan Lokey, Inc. 91.07 88.95 to 91.17
Hovnanian Enterprises Inc 103.16 99.60 to 103.62
Hudbay Minerals Inc. 6.28 6.15 to 6.64
Huntsman Corporation 27.32 26.63 to 27.32
Hyatt Hotels Corporation 75.47 73.78 to 75.55
Iamgold Corporation 2.43 2.38 to 2.50
IDT Corporation 44.93 44.09 to 45.70
Imax Corporation 16.70 16.07 to 16.74
India Fund, Inc. (The) 23.75 23.61 to 23.78
Industrias Bachoco, S.A. de C.V. 45.98 45.53 to 46.40
Ingersoll-Rand plc (Ireland) 54.98 53.23 to 55.02
Ingredion Incorporated 87.95 86.10 to 88.07
Insight Select Income Fund 21.85 21.82 to 22.04
Inspire Medical Systems, Inc. 235.82 230.61 to 237.26
International Game Technology 22.46 21.43 to 22.52
International Seaways, Inc. 17.70 17.30 to 17.79
Interpublic Group of Companies, Inc. (The) 37.66 36.76 to 37.67
Invesco Bond Fund 21.40 21.20 to 21.40
Invesco California Value Municipal Income Trust 14.28 14.16 to 14.31
Invesco High Income 2023 Target Term Fund 9.80 9.73 to 9.80
Invesco High Income 2024 Target Term Fund 9.83 9.81 to 9.84
Invesco Municipal Opportunity Trust 14.03 13.94 to 14.03
Invesco Municipal Trust 13.98 13.87 to 14.01
Invesco Plc 25.55 24.71 to 25.58
Invesco Senior Income Trust 4.41 4.37 to 4.41
Invesco Trust for Investment Grade New York Municipal 13.82 13.68 to 13.82
Invesco Trust for Investment Grade Municipals 14.28 14.20 to 14.28
Invesco Value Municipal Income Trust 17.13 17.13 to 17.29
Ion Geophysical Corporation 1.50 1.45 to 1.64
Israel Chemicals Shs 7.21 7.02 to 7.22
iStar Inc. 26.33 26.00 to 26.57
Ita? CorpBanca 4.02 4.02 to 4.11
J.M. Smucker Company (The) 121.81 121.50 to 122.77
Jabil Inc. 62.82 62.14 to 63.05
James Hardie Industries plc. 40.03 39.55 to 40.06
Japan Smaller Capitalization Fund Inc 9.61 9.55 to 9.61
JMP Group LLC 7.45 7.45 to 7.48
John Hancock Income Securities Trust 16.08 16.04 to 16.16
John Hancock Preferred Income Fund 21.83 21.65 to 21.83
John Wiley & Sons, Inc. 57.34 56.38 to 57.46
Johnson Controls International plc 75.77 74.25 to 76.03
K12 Inc 34.79 33.85 to 35.44
Kadant Inc 216.02 210.88 to 216.27
Kadmon Holdings, Inc. 8.80 8.72 to 8.96
KB Financial Group Inc 45.66 44.94 to 45.66
KBR, Inc. 39.64 38.51 to 39.75
Kellogg Company 63.88 63.72 to 64.19
Kennametal Inc. 37.17 36.40 to 37.41
Kenon Holdings Ltd. 41.98 41.25 to 42.00
Keurig Dr Pepper Inc. 35.42 34.92 to 35.51
KeyCorp 21.00 20.70 to 21.14
Kimbell Royalty Partners 13.27 12.80 to 13.36
Kimco Realty Corporation 21.88 21.66 to 22.03
Kinder Morgan, Inc. 16.38 16.09 to 16.48
Kirby Corporation 53.15 51.89 to 53.32
Kirkland Lake Gold Ltd. 43.41 42.48 to 43.71
Kite Realty Group Trust 20.78 20.55 to 21.01
KKR & Co. Inc. 64.62 63.18 to 64.84
Knight Transportation, Inc. 52.80 51.88 to 53.14
KNOT Offshore Partners LP 18.38 18.20 to 18.43
Korea Electric Power Corporation 10.30 10.23 to 10.32
Korn Ferry 74.32 73.18 to 74.79
Kosmos Energy Ltd. 2.54 2.40 to 2.56
Kraton Corporation 41.83 40.41 to 42.98
Kronos Worldwide Inc 13.32 12.75 to 13.38
L.S. Starrett Company (The) 13.35 13.12 to 13.60
Laredo Petroleum, Inc. 70.28 64.27 to 71.23
Lear Corporation 160.61 156.84 to 160.92
Lee Enterprises, Incorporated 24.60 24.34 to 25.18
Lehman ABS Corporation 33.10 33.10 to 33.10
Lehman ABS Corporation 32.45 32.29 to 32.45
Leo Holdings Corp. 9.77 9.70 to 9.77
Leo Holdings Corp. 9.88 9.85 to 9.88
Liberty All-Star Equity Fund 9.00 8.88 to 9.02
Liberty All-Star Growth Fund, Inc. 8.85 8.79 to 8.85
Liberty Oilfield Services Inc. 11.24 10.92 to 11.37
Linde plc 314.53 311.56 to 315.05
Lions Gate Entertainment Corporation 13.10 12.71 to 13.20
Lions Gate Entertainment Corporation 11.93 11.61 to 12.09
Lithium Americas Corp. 24.53 23.12 to 24.72
Livent Corporation 25.66 24.21 to 25.74
Lloyds Banking Group Plc 2.40 2.38 to 2.41
Lowe's Companies, Inc. 205.61 201.48 to 206.21
Lsb Industries Inc. 8.88 8.56 to 9.00
Luby's, Inc. 4.18 4.18 to 4.22
Lydall, Inc. 62.00 61.91 to 62.04
Macerich Company (The) 17.77 17.25 to 17.93
Macquarie Infrastructure Corporation 39.97 39.86 to 40.05
Macro Bank Inc. 19.43 19.03 to 20.02
Magna International, Inc. 80.31 78.88 to 80.64
MagnaChip Semiconductor Corporation 17.80 17.26 to 17.82
Magnolia Oil & Gas Corporation 16.93 16.11 to 16.98
Maiden Holdings, Ltd. 22.20 22.13 to 22.28
Maiden Holdings, Ltd. 23.99 23.93 to 23.99
Main Street Capital Corporation 41.70 41.19 to 41.78
Manchester United Ltd. 17.52 17.43 to 17.76
Manning & Napier, Inc. 9.85 8.93 to 9.95
Manulife Financial Corp 19.69 19.36 to 19.73
Marathon Oil Corporation 12.63 11.98 to 12.65
Marathon Petroleum Corporation 59.57 58.15 to 59.68
Marcus Corporation (The) 16.42 15.81 to 16.47
Marine Products Corporation 14.59 11.00 to 14.79
MarineMax, Inc. 48.57 47.00 to 49.00
Marriot Vacations Worldwide Corporation 155.35 153.90 to 156.72
MasTec, Inc. 92.62 89.69 to 92.94
Matador Resources Company 30.82 29.71 to 31.01
Materion Corporation 72.23 70.95 to 72.67
Matson, Inc. 84.63 83.15 to 84.76
McDonald's Corporation 240.98 238.18 to 241.27
McEwen Mining Inc. 1.18 1.15 to 1.21
McKesson Corporation 208.66 202.18 to 209.10
Mechel PAO 4.55 4.11 to 4.55
Meredith Corporation 42.18 41.35 to 42.62
Mesa Royalty Trust 6.22 6.22 to 6.35
MetLife, Inc. 62.07 60.83 to 62.30
Mexico Fund, Inc. (The) 15.87 15.67 to 15.92
MFS Special Value Trust 6.76 6.67 to 6.80
Miller/Howard High Income Equity Fund 9.93 9.76 to 9.97
Mitsubishi UFJ Financial Group Inc 5.90 5.82 to 5.91
Mizuho Financial Group, Inc. 2.98 2.94 to 2.98
Mobile TeleSystems OJSC 9.42 9.40 to 9.63
Moelis & Company 63.32 61.59 to 63.36
Molina Healthcare Inc 266.11 260.19 to 267.32
Molson Coors Brewing Company 60.82 60.82 to 60.82
Monmouth Real Estate Investment Corporation 18.91 18.87 to 19.03
Moog Inc. 80.29 80.29 to 80.29
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.29 6.26 to 6.30
Morgan Stanley India Investment Fund, Inc. 27.97 27.72 to 28.00
Mosaic Company (The) 33.64 32.27 to 33.70
MRC Global Inc. 8.10 7.89 to 8.18
Mueller Water Products Inc 16.16 15.73 to 16.17
MuniVest Fund, Inc. 9.89 9.83 to 9.89
Murphy Oil Corporation 22.14 21.00 to 22.15
MV Oil Trust 7.65 7.33 to 7.68
Nabors Industries Ltd. 87.52 83.72 to 88.64
NACCO Industries, Inc. 25.54 25.01 to 25.60
Nam Tai Property Inc. 26.98 26.65 to 28.00
National Fuel Gas Company 52.76 50.84 to 52.93
National Grid Transco, PLC 66.39 66.15 to 66.56
National Oilwell Varco, Inc. 13.92 13.67 to 14.38
Natural Gas Services Group, Inc. 9.75 9.67 to 10.17
Natuzzi, S.p.A. 15.57 15.10 to 15.63
Navigator Holdings Ltd. 8.87 8.78 to 8.92
Navios Maritime Partners LP 30.67 30.24 to 31.24
New America High Income Fund, Inc. (The) 9.64 9.58 to 9.68
New Home Company Inc. (The) 8.99 8.98 to 9.00
New Residential Investment Corp. 11.00 10.83 to 11.00
New Senior Investment Group Inc. 8.92 8.91 to 9.03
New York Community Bancorp, Inc. 12.87 12.63 to 12.89
Newpark Resources, Inc. 2.87 2.71 to 2.87
NGL ENERGY PARTNERS LP 1.96 1.76 to 2.09
Noble Corporation 28.48 27.60 to 28.76
Nomad Foods Limited 26.82 26.40 to 26.88
Nomura Holdings Inc ADR 5.21 5.16 to 5.21
North American Construction Group Ltd. 15.01 14.70 to 15.26
North European Oil Royality Trust 7.92 7.69 to 7.92
Novo Nordisk A/S 101.27 100.60 to 101.40
NuStar Logistics, L.P. 25.27 25.23 to 25.28
Nutrien Ltd. 63.43 61.25 to 63.51
Nuveen AMT-Free Municipal Value Fund 11.57 11.53 to 11.58
Nuveen AMT-Free Municipal Value Fund 17.17 17.06 to 17.22
Nuveen AMT-Free Quality Municipal Income Fund 15.98 15.92 to 15.98
Nuveen California AMT-Free Quality Municipal Income Fund 16.55 16.55 to 16.77
Nuveen California Municipal Value Fund, Inc. 10.84 10.63 to 11.00
Nuveen Georgia Quality Municipal Income Fund 13.79 13.78 to 13.79
Nuveen High Income November 2021 Target Term Fund 9.39 9.38 to 9.39
Nuveen Intermediate Duration Municipal Term Fund 14.93 14.91 to 14.96
Nuveen Massachusetts Municipal Income Fund 15.29 15.29 to 15.44
Nuveen Minnesota Quality Municipal Income Fund 16.20 15.94 to 16.25
Nuveen Mortgage Opportunity Term Fund 21.13 21.07 to 21.22
Nuveen Municipal Credit Income Fund 17.37 17.29 to 17.39
Nuveen Municipal Income Fund, Inc. 11.90 11.83 to 11.90
Nuveen New Jersey Quality Municipal Income Fund 15.73 15.61 to 15.78
Nuveen New York Municipal Value Fund, Inc. 10.19 10.17 to 10.22
Nuveen Ohio Quality Municipal Income Fund 16.50 16.45 to 16.67
Nuveen Preferred & Income Securities Fund 10.04 9.99 to 10.04
Nuveen Preferred and Income Term Fund 25.51 25.47 to 25.65
Nuveen Quality Municipal Income Fund 16.38 16.35 to 16.39
Nuveen Select Tax Free Income Portfolio 17.06 16.95 to 17.06
Nuveen Select Tax Free Income Portfolio III 18.16 17.93 to 18.24
Nuveen Short Duration Credit Opportunities Fund 15.13 15.13 to 15.26
Nuveen Taxable Municipal Income Fund 23.51 23.41 to 23.60
Oasis Petroleum Inc. 96.47 94.32 to 98.60
Occidental Petroleum Corporation 27.88 27.05 to 28.08
Oceaneering International, Inc. 13.54 13.22 to 13.90
Oil States International, Inc. 6.02 5.91 to 6.25
Olin Corporation 49.75 48.33 to 49.78
Omnicom Group Inc. 73.92 72.23 to 74.07
ONEOK, Inc. 55.71 53.24 to 55.73
Orion Engineered Carbons S.A 18.57 17.87 to 18.65
Orix Corp Ads 99.38 98.83 to 99.59
Osisko Gold Royalties Ltd 12.21 12.05 to 12.29
Owens-Illinois, Inc. 15.61 14.77 to 15.65
Pacific Gas & Electric Co. 9.86 9.72 to 9.99
Palo Alto Networks, Inc. 479.94 474.16 to 485.99
Pampa Energia S.A. 17.78 17.40 to 18.23
Panhandle Royalty Company 3.00 2.79 to 3.00
Par Pacific Holdings, Inc. 15.50 15.18 to 15.85
Park Hotels & Resorts Inc. 19.38 18.83 to 19.38
Parker-Hannifin Corporation 290.19 285.20 to 290.57
Party City Holdco Inc. 6.89 6.46 to 6.90
PBF Energy Inc. 10.22 9.99 to 10.49
PBF Logistics LP 12.29 12.16 to 12.46
Pebblebrook Hotel Trust 22.09 21.58 to 22.13
Pembina Pipeline Corp. 31.95 31.40 to 32.00
PennyMac Mortgage Investment Trust 19.85 19.74 to 19.93
Penske Automotive Group, Inc. 91.79 89.66 to 91.96
Pentair plc. 77.77 75.86 to 78.24
Penumbra, Inc. 288.88 282.45 to 290.99
Permian Basin Royalty Trust 5.29 5.25 to 5.40
Permianville Royalty Trust 1.93 1.86 to 1.93
PermRock Royalty Trust 6.78 6.35 to 6.81
Perrigo Company 45.09 44.27 to 46.23
PetroChina Company Limited 48.99 47.91 to 49.24
PGIM Global Short Duration High Yield Fund, Inc. 16.00 15.97 to 16.04
PGIM Short Duration High Yield Fund, Inc. 16.61 16.56 to 16.62
Pimco California Municipal Income Fund II 9.78 9.71 to 9.82
PIMCO California Municipal Income Fund III 11.25 11.11 to 11.34
PIMCO Commercial Mortgage Securities Trust, Inc. 11.50 11.28 to 11.67
Pimco Corporate & Income Opportunity Fund 19.08 18.53 to 19.09
Pimco Corporate & Income Stategy Fund 18.39 17.86 to 18.48
Pimco Global Stocksplus & Income Fund 11.52 11.28 to 11.56
Pimco Municipal Income Fund II 15.06 14.96 to 15.07
PIMCO New York Municipal Income Fund 13.00 12.86 to 13.08
Pimco New York Municipal Income Fund II 11.77 11.67 to 11.79
PIMCO New York Municipal Income Fund III 10.15 10.14 to 10.23
Pioneer High Income Trust 10.96 10.90 to 11.08
Pioneer Municipal High Income Advantage Trust 11.93 11.86 to 11.96
Pioneer Natural Resources Company 158.66 155.79 to 160.24
PJT Partners Inc. 77.29 75.07 to 77.99
Plains All American Pipeline, L.P. 10.01 9.93 to 10.19
Plains Group Holdings, L.P. 10.66 10.47 to 10.77
Planet Fitness, Inc. 78.34 77.03 to 78.61
PLDT Inc. 29.46 29.05 to 29.54
Polaris Industries Inc. 122.22 119.20 to 122.47
POSCO 78.21 77.00 to 78.22
PPlus Trust 24.38 23.93 to 24.40
Precision Drilling Corporation 34.58 33.57 to 34.84
Pretium Resources, Inc. 10.22 10.08 to 10.31
Procter & Gamble Company (The) 145.12 144.74 to 145.77
ProPetro Holding Corp. 8.04 7.97 to 8.37
Provident Financial Services, Inc 22.26 22.07 to 22.47
Prudential Financial, Inc. 27.53 27.43 to 27.55
PT Telekomunikasi Indonesia, Tbk 24.17 24.00 to 24.18
Pure Storage, Inc. 26.75 26.26 to 26.76
Putnam Managed Municipal Income Trust 8.56 8.51 to 8.56
Putnam Master Intermediate Income Trust 4.07 4.05 to 4.07
Putnam Premier Income Trust 4.57 4.55 to 4.59
QTS Realty Trust, Inc. 77.98 77.95 to 78.00
Quanex Building Products Corporation 22.40 21.51 to 22.50
Quanta Services, Inc. 118.17 115.05 to 119.70
Quest Diagnostics Incorporated 155.79 153.99 to 156.79
QVC, Inc. 26.50 26.38 to 26.54
Qwest Corporation 25.60 25.53 to 25.64
Range Resources Corporation 20.18 18.98 to 20.51
Ranger Energy Services, Inc. 9.00 9.00 to 9.50
Redwood Trust, Inc. 12.62 12.51 to 12.64
Regional Management Corp. 59.98 59.91 to 61.82
Regions Financial Corporation 19.80 19.49 to 19.88
Reliance Steel & Aluminum Co. 150.09 147.02 to 150.40
Renesola Ltd. 7.18 6.92 to 7.20
Renren Inc. 11.84 11.65 to 12.03
Republic Services, Inc. 125.28 124.66 to 126.25
Retail Value Inc. 26.32 25.95 to 26.46
REV Group, Inc. 16.95 16.33 to 17.18
Rexnord Corporation 63.76 62.35 to 63.79
Ritchie Bros. Auctioneers Incorporated 63.86 62.99 to 64.05
RLJ Lodging Trust 14.38 14.08 to 14.43
Robert Half International Inc. 103.79 101.46 to 104.00
Royal Bank Of Canada 102.60 101.14 to 102.76
Royal Caribbean Cruises Ltd. 83.26 80.73 to 83.55
Royal Dutch Shell PLC 41.49 40.80 to 41.51
Royal Dutch Shell PLC 40.98 40.45 to 41.00
RPC, Inc. 4.35 4.23 to 4.43
RYB Education, Inc. 2.93 2.89 to 3.10
Ryder System, Inc. 81.35 79.15 to 81.97
Ryman Hospitality Properties, Inc. 82.82 81.23 to 83.06
S&P Global Inc. 452.15 448.56 to 454.18
Sabine Royalty Trust 40.69 40.58 to 41.29
Safe Bulkers, Inc 5.20 4.91 to 5.30
Safeguard Scientifics, Inc. 8.43 8.35 to 8.46
Salient Midstream & MLP Fund 6.09 6.00 to 6.12
San Juan Basin Royalty Trust 4.87 4.64 to 5.00
SandRidge Energy, Inc. 12.05 11.24 to 12.50
Santander Consumer USA Holdings Inc. 41.42 41.42 to 41.55
Saratoga Investment Corp 25.01 24.99 to 25.01
Sasol Ltd. 17.12 16.91 to 17.25
Schlumberger N.V. 29.24 28.03 to 29.30
Schneider National, Inc. 22.80 22.38 to 23.25
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 85.84 84.03 to 85.90
Scudder Municiple Income Trust 12.28 12.17 to 12.29
SEACOR Marine Holdings Inc. 4.64 4.63 to 4.95
SeaWorld Entertainment, Inc. 53.89 52.81 to 54.46
Sempra Energy 136.76 133.15 to 136.81
Sensient Technologies Corporation 93.30 91.53 to 93.72
Shinhan Financial Group Co Ltd 33.36 33.09 to 33.42
Shutterstock, Inc. 115.26 111.29 to 115.70
SilverBow Resorces, Inc. 22.31 21.49 to 22.80
SINOPEC Shangai Petrochemical Company, Ltd. 26.85 26.80 to 27.02
Six Flags Entertainment Corporation New 42.43 40.87 to 42.58
Skyline Champion Corporation 63.77 61.78 to 64.04
SM Energy Company 23.02 21.23 to 23.18
Sociedad Quimica y Minera S.A. 57.28 55.97 to 57.43
Solaris Oilfield Infrastructure, Inc. 7.57 7.37 to 7.94
SolarWinds Corporation 17.39 16.82 to 17.43
Sonic Automotive, Inc. 51.06 49.36 to 51.28
Southern Copper Corporation 62.34 61.26 to 62.41
Southwestern Energy Company 5.38 5.15 to 5.48
Special Opportunities Fund Inc. 15.88 15.80 to 15.92
Spectrum Brands Holdings, Inc. 94.85 93.01 to 95.09
Spirit Aerosystems Holdings, Inc. 39.74 38.72 to 39.76
Sprague Resources LP 18.15 17.87 to 18.25
Sprint Corporation 67.51 61.35 to 67.55
Stantec Inc 51.86 51.42 to 52.36
Steel Partners Holdings LP 30.86 30.00 to 31.44
Stellus Capital Investment Corporation 13.46 13.09 to 13.49
Sterling Bancorp 22.56 21.91 to 22.58
Stifel Financial Corporation 27.52 27.20 to 27.67
STMicroelectronics N.V. 47.24 46.69 to 47.26
STRATS Trust 23.80 23.80 to 23.80
STRATS Trust 21.34 21.34 to 21.34
Stryker Corporation 277.10 273.54 to 278.44
Sumitomo Mitsui Financial Group Inc 7.31 7.24 to 7.32
Summit Hotel Properties, Inc. 9.18 9.05 to 9.23
Summit Midstream Partners, LP 37.14 36.23 to 37.50
Sun Life Financial Inc. 51.76 51.35 to 51.92
Suncor Energy Inc. 19.62 18.88 to 19.68
Sunoco LP 37.19 36.86 to 37.48
Sunstone Hotel Investors, Inc. 12.07 11.94 to 12.25
Superior Industries International, Inc. 7.22 7.17 to 7.29
Switch, Inc. 26.43 26.13 to 26.51
Synchrony Financial 48.24 47.62 to 48.65
Synthetic Fixed-Income Securities, Inc. 24.90 24.90 to 24.90
Synthetic Fixed-Income Securities, Inc. 23.25 23.25 to 23.26
Synthetic Fixed-Income Securities, Inc. 20.71 20.70 to 20.75
Taiwan Fund, Inc. (The) 36.47 36.33 to 36.52
Takeda Pharmaceutical Company Limited 17.00 16.85 to 17.02
Talos Energy, Inc. 13.85 13.23 to 13.86
Tanger Factory Outlet Centers, Inc. 17.37 16.88 to 17.47
Targa Resources, Inc. 46.71 44.88 to 46.76
Tata Motors Ltd 21.11 20.85 to 21.13
TCW Strategic Income Fund, Inc. 5.82 5.78 to 5.82
TechnipFMC plc 7.26 6.94 to 7.30
Teck Resources Ltd 26.80 26.03 to 27.08
Teekay Corporation 3.43 3.39 to 3.48
Teekay LNG Partners L.P. 16.39 16.12 to 16.56
Teekay Tankers Ltd. 12.44 12.21 to 12.52
TEGNA Inc. 6.50 6.27 to 6.55
TEGNA Inc. 18.72 16.96 to 19.10
Telephone and Data Systems, Inc. 25.36 25.26 to 25.39
Templeton Emerging Markets Income Fund, Inc. 8.14 8.00 to 8.18
Templeton Global Income Fund, Inc. 5.49 5.45 to 5.50
Tempur Sealy International, Inc. 47.80 47.02 to 47.94
Tenaris S.A. 20.96 20.31 to 20.99
Tennant Company 75.04 73.73 to 75.24
Tennessee Valley Authority 26.10 26.03 to 26.14
The Blackstone Group L.P. 134.60 130.20 to 135.43
The Central and Eastern Europe Fund, Inc. 28.91 28.71 to 28.91
Thomson Reuters Corp 118.99 118.02 to 119.25
TimkenSteel Corporation 13.72 13.09 to 13.79
TopBuild Corp. 221.83 213.76 to 222.09
Toronto Dominion Bank (The) 65.37 64.20 to 65.39
Tortoise Energy Independence Fund, Inc. 20.53 19.90 to 20.69
Tortoise Energy Infrastructure Corporation 27.06 26.78 to 27.45
Tortoise Midstream Energy Fund, Inc. 29.24 28.98 to 29.33
Tortoise Pipeline & Energy Fund, Inc. 23.81 23.69 to 23.85
Toyota Motor Corp Ltd Ord 181.71 179.84 to 181.89
TPG RE Finance Trust, Inc. 12.58 12.20 to 12.65
TransAlta Corporation 10.17 9.90 to 10.19
TransCanada Corporation 49.73 49.22 to 49.78
Transcontinental Realty Investors, Inc. 36.21 34.64 to 36.70
Transdigm Group Incorporated 612.96 602.17 to 615.89
Transocean Ltd. 3.64 3.57 to 3.78
Transportadora De Gas Sa Ord B 5.31 5.17 to 5.45
TriNet Group, Inc. 93.04 91.41 to 93.13
TriplePoint Venture Growth BDC Corp. 15.61 15.28 to 15.64
Tronox Limited 25.08 23.90 to 25.09
TrueBlue, Inc. 28.03 27.46 to 28.16
Tsakos Energy Navigation Ltd 8.21 7.96 to 8.31
Turquoise Hill Resources Ltd. 15.66 15.32 to 15.87
Two Harbors Investments Corp 6.50 6.43 to 6.52
U.S. Bancorp 57.80 56.14 to 57.97
U.S. Silica Holdings, Inc. 8.85 8.66 to 9.30
UBS AG 16.71 16.64 to 16.76
Unisys Corporation 24.29 23.70 to 24.62
United States Cellular Corporation 25.35 25.35 to 25.36
UnitedHealth Group Incorporated 417.52 409.50 to 421.42
Universal Health Realty Income Trust 57.61 57.10 to 57.94
Unum Group 27.14 27.03 to 27.33
Urstadt Biddle Properties Inc. 19.27 19.24 to 19.59
Urstadt Biddle Properties Inc. 17.05 16.24 to 17.05
US Foods Holding Corp. 33.28 32.47 to 33.31
USA Compression Partners, LP 15.56 15.38 to 15.57
VAALCO Energy, Inc. 2.59 2.47 to 2.65
Valero Energy Corporation 66.51 65.12 to 66.70
Valmont Industries, Inc. 250.55 246.10 to 250.69
Valvoline Inc. 32.07 31.82 to 32.18
Vedanta Limited 17.03 16.62 to 17.05
Ventas, Inc. 57.12 57.10 to 57.85
Veoneer, Inc. 35.75 35.32 to 35.85
Vermilion Energy Inc. 7.88 7.50 to 7.93
Verso Corporation 19.53 19.20 to 19.59
Vince Holding Corp. 7.98 7.00 to 8.27
Virtus Global Multi-Sector Income Fund 11.94 11.90 to 11.98
Vista Outdoor Inc. 42.34 40.84 to 42.43
VOC Energy Trust 4.46 4.26 to 4.46
Vonage Holdings Corp. 15.81 15.26 to 15.87
Voya Emerging Markets High Income Dividend Equity Fund 7.65 7.53 to 7.66
Voya Global Advantage and Premium Opportunity Fund 10.25 10.22 to 10.27
Voya Infrastructure, Industrials and Materials Fund 13.28 13.23 to 13.42
W&T Offshore, Inc. 3.54 3.32 to 3.76
W.R. Grace & Co. 69.95 69.92 to 69.96
Walker & Dunlop, Inc. 114.03 110.08 to 114.40
Walt Disney Company (The) 184.41 181.10 to 184.66
Warrior Met Coal, Inc. 24.69 24.43 to 25.65
Washington Real Estate Investment Trust 25.62 25.46 to 25.77
Waste Management, Inc. 155.63 154.17 to 156.34
Watts Water Technologies, Inc. 176.19 171.21 to 176.21
Wayfair Inc. 276.40 263.01 to 278.81
Welbilt, Inc. 23.53 23.47 to 23.58
Wells Fargo & Company 46.64 45.85 to 46.89
WESCO International, Inc. 115.77 111.63 to 116.08
Western Alliance Bancorporation 99.61 97.44 to 100.88
Western Asset Bond Fund 14.54 14.53 to 14.55
Western Asset Global Corporate Defined Opportunity Fund Inc. 18.49 18.40 to 18.56
Western Asset High Income Fund II Inc. 7.44 7.40 to 7.44
Western Asset High Income Opportunity Fund, Inc. 5.34 5.31 to 5.34
Western Asset High Yield Defined Opportunity Fund Inc. 15.99 15.96 to 16.01
Western Asset Intermediate Muni Fund Inc 9.74 9.73 to 9.75
Western Asset Investment Grade Defined Opportunity Trust Inc. 23.12 22.75 to 23.41
Western Asset Investment Grade Income Fund Inc. 16.92 16.74 to 16.92
Western Asset Managed Municipals Fund, Inc. 13.70 13.62 to 13.71
Western Asset Mortgage Defined Opportunity Fund Inc 16.00 15.86 to 16.00
Western Asset Municipal High Income Fund, Inc. 8.31 8.25 to 8.35
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.47 13.41 to 13.47
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 13.98 13.94 to 14.08
Westinghouse Air Brake Technologies Corporation 90.59 89.44 to 90.96
Westlake Chemical Corporation 88.12 86.68 to 88.46
Whitestone REIT 9.87 9.76 to 9.93
Whiting Petroleum Corporation 54.98 53.78 to 56.14
Williams Companies, Inc. (The) 25.80 24.96 to 25.81
Williams-Sonoma, Inc. 184.25 177.88 to 184.46
Wipro Limited 9.64 9.58 to 9.65
Workiva Inc. 150.69 148.54 to 151.69
World Fuel Services Corporation 33.06 32.33 to 33.25
World Wrestling Entertainment, Inc. 55.08 53.83 to 55.19
Wyndham Hotels & Resorts, Inc. 73.11 72.25 to 73.54
Xenia Hotels & Resorts, Inc. 17.39 17.04 to 17.43
YETI Holdings, Inc. 101.33 99.01 to 101.66
YPF Sociedad Anonima 5.35 5.27 to 5.51
Zendesk, Inc. 122.01 115.60 to 122.52
Zymeworks Inc. 33.03 32.88 to 34.46

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme