Mobile app version of munafa.us
Login or Join
 Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4328 stocks found forming UPTRENDING

Company Close Range
111, Inc. 7.65 7.39 to 7.73
180 Degree Capital Corp. 4.12 3.97 to 4.13
1-800 FLOWERS.COM, Inc. 9.09 8.60 to 9.11
1895 Bancorp of Wisconsin, Inc. 9.85 9.85 to 9.85
1st Source Corporation 66.36 66.09 to 67.55
21Vianet Group, Inc. 11.54 11.25 to 13.04
360 Finance, Inc. 44.26 43.76 to 46.25
8x8 Inc 3.12 3.06 to 3.52
Abeona Therapeutics Inc. 6.02 5.91 to 6.16
AC Immune SA 2.74 2.56 to 2.80
Acacia Research Corporation 4.35 4.34 to 4.41
ACADIA Pharmaceuticals Inc. 20.04 19.73 to 20.22
Aceto Corporation 0.99 0.90 to 1.01
Achieve Life Sciences, Inc. 3.42 3.33 to 3.59
ACM Research, Inc. 23.78 23.10 to 23.94
ACNB Corporation 41.53 40.91 to 41.64
Adobe Inc. 460.16 458.00 to 464.99
ADTRAN, Inc. 11.65 11.56 to 12.16
Advanced Energy Industries, Inc. 124.27 121.87 to 125.51
Advanced Micro Devices, Inc. 113.10 111.70 to 114.63
Adverum Biotechnologies, Inc. 4.46 4.23 to 4.48
AdvisorShares Dorsey Wright Short ETF 7.08 6.99 to 7.10
AdvisorShares Sabretooth ETF 54.92 54.70 to 56.00
Affimed N.V. 1.06 1.01 to 1.08
Agilysys, Inc. 87.28 83.40 to 87.78
AGNC Investment Corp. 10.43 10.35 to 10.45
Airgain, Inc. 7.15 6.99 to 7.25
Alarm.com Holdings, Inc. 62.97 62.79 to 64.26
Aldeyra Therapeutics, Inc. 6.49 6.44 to 6.61
Alkermes plc 35.89 35.23 to 36.25
Allakos Inc. 0.31 0.28 to 0.32
Alliant Energy Corporation 61.33 61.12 to 62.08
Allogene Therapeutics, Inc. 2.04 1.54 to 2.11
Altair Engineering Inc. 110.85 110.60 to 110.90
Altus Midstream Company 5.83 5.82 to 5.83
Amalgamated Bank 36.69 36.36 to 37.26
Amarin Corporation plc 0.61 0.60 to 0.62
Ambac Financial Group, Inc. 11.66 11.39 to 11.99
Ambarella, Inc. 77.81 75.77 to 77.88
Amdocs Limited 88.30 87.27 to 88.31
Amedisys Inc 92.60 92.41 to 92.80
Amerco 74.26 73.53 to 74.65
American Superconductor Corporation 31.16 29.66 to 32.38
American Woodmark Corporation 77.60 77.09 to 78.88
America's Car-Mart, Inc. 50.26 50.12 to 52.40
Ames National Corporation 18.39 18.32 to 18.62
Amicus Therapeutics, Inc. 9.77 9.65 to 9.82
Amtech Systems, Inc. 5.84 5.15 to 6.10
Analog Devices, Inc. 214.61 210.63 to 215.15
AnaptysBio, Inc. 21.22 19.06 to 21.47
ANGI Homeservices Inc. 1.84 1.83 to 1.95
Anika Therapeutics Inc. 17.86 17.62 to 17.90
Anixa Biosciences, Inc. 3.14 3.00 to 3.15
Apple Inc. 244.60 240.99 to 245.55
Apyx Medical Corporation 1.50 1.43 to 1.53
Aqua Metals, Inc. 2.24 2.03 to 2.25
Aquestive Therapeutics, Inc. 3.32 3.32 to 3.54
ArcBest Corporation 94.56 93.33 to 96.23
Arch Capital Group Ltd. 22.03 21.90 to 22.07
Arcturus Therapeutics Ltd. 18.05 16.50 to 18.89
Ardelyx, Inc. 5.79 5.64 to 5.89
Ares Capital Corporation 23.27 23.10 to 23.33
Arrow Financial Corporation 26.97 26.81 to 27.75
Arrowhead Pharmaceuticals, Inc. 19.95 19.07 to 20.20
Artesian Resources Corporation 31.26 31.01 to 31.52
Arvinas, Inc. 18.31 17.19 to 18.32
Ascendis Pharma A/S 144.08 141.82 to 146.91
Asia Pacific Wire & Cable Corporation Limited 1.76 1.72 to 1.81
ASML Holding N.V. 751.55 748.68 to 778.36
Assertio Therapeutics, Inc. 0.84 0.84 to 0.87
AstroNova, Inc. 11.80 11.80 to 12.07
Asure Software Inc 11.72 11.70 to 12.18
ATA Inc. 2.30 2.26 to 2.48
Atlanticus Holdings Corporation 59.82 59.38 to 60.09
Atlassian Corporation Plc 313.10 307.31 to 314.35
ATN International, Inc. 17.64 17.24 to 17.70
Atossa Genetics Inc. 0.83 0.80 to 0.85
AtriCure, Inc. 40.94 39.28 to 41.13
AudioCodes Ltd. 11.75 11.49 to 12.00
Aurora Mobile Limited 11.82 11.80 to 13.26
Automatic Data Processing, Inc. 308.15 308.13 to 311.59
Avadel Pharmaceuticals plc 8.61 8.60 to 9.08
Avenue Therapeutics, Inc. 1.36 1.33 to 1.39
Aviat Networks, Inc. 22.16 21.78 to 22.81
Avid Bioservices, Inc. 12.49 12.47 to 12.51
Avis Budget Group, Inc. 90.75 86.62 to 92.53
Avnet, Inc. 51.21 50.85 to 51.38
AxoGen, Inc. 18.13 17.95 to 18.42
Axsome Therapeutics, Inc. 131.15 129.35 to 132.12
AXT Inc 2.23 2.13 to 2.26
B.O.S. Better Online Solutions 4.01 3.81 to 4.08
Baidu, Inc. 97.48 96.16 to 100.64
Balchem Corporation 164.82 161.64 to 165.11
Ballard Power Systems, Inc. 1.47 1.42 to 1.52
BancFirst Corporation 25.82 25.82 to 25.82
Bandwidth Inc. 18.71 18.55 to 19.68
Bank OZK 51.86 51.65 to 53.02
Bank7 Corp. 43.17 43.06 to 43.66
Baozun Inc. 3.75 3.72 to 3.97
Barrick Gold Corporation 17.94 17.92 to 18.52
Bassett Furniture Industries, Incorporated 15.23 14.34 to 15.27
Beacon Roofing Supply, Inc. 119.30 119.14 to 119.89
Beasley Broadcast Group, Inc. 8.00 7.89 to 8.00
Bel Fuse Inc. 82.32 81.81 to 83.85
Benitec Biopharma Limited 11.25 10.20 to 11.40
Bilibili Inc. 21.99 21.48 to 22.75
BioCryst Pharmaceuticals, Inc. 9.05 8.72 to 9.11
BioLife Solutions, Inc. 27.77 26.80 to 27.98
BioLineRx Ltd. 3.71 3.44 to 3.86
BioMarin Pharmaceutical Inc. 64.85 63.55 to 65.47
Biomerica, Inc. 0.83 0.77 to 0.90
Bionano Genomics, Inc. 5.76 5.47 to 6.32
BioXcel Therapeutics, Inc. 2.31 2.30 to 2.50
Black Ridge Acquisition Corp. 11.70 11.70 to 11.91
Black Ridge Acquisition Corp. 0.19 0.08 to 0.19
Black Ridge Acquisition Corp. 12.00 12.00 to 12.00
Blackbaud, Inc. 79.88 79.71 to 81.39
BlackRock TCP Capital Corp. 9.41 9.29 to 9.46
bluebird bio, Inc. 7.27 7.02 to 7.54
Booking Holdings Inc. 5044.40 4975.54 to 5085.44
Brainstorm Cell Therapeutics Inc. 1.86 1.76 to 1.86
Bridgewater Bancshares, Inc. 14.87 14.68 to 15.11
Brightcove Inc. 4.45 4.44 to 4.46
Brighthouse Financial, Inc. 62.14 58.83 to 62.57
Brighthouse Financial, Inc. 22.26 22.01 to 22.47
Broadcom Inc. 233.04 228.90 to 235.74
Broadway Financial Corporation 7.79 7.26 to 7.79
Business First Bancshares, Inc. 27.44 27.21 to 27.70
C&F Financial Corporation 83.83 83.83 to 84.22
C.H. Robinson Worldwide, Inc. 99.49 98.46 to 99.64
Cadiz, Inc. 5.16 4.93 to 5.19
Caesars Entertainment Corporation 39.76 39.02 to 40.00
Calamos Dynamic Convertible & Income Fund 24.68 24.43 to 24.73
Calamos Global Dynamic Income Fund 7.02 7.01 to 7.04
Calamos Global Total Return Fund 11.66 11.57 to 11.71
Calamos Strategic Total Return Fund 18.38 18.17 to 18.40
CalAmp Corp. 5.10 4.42 to 5.19
Calavo Growers, Inc. 24.21 23.85 to 24.51
Canadian Solar Inc. 10.63 10.05 to 10.75
Canterbury Park Holding Corporation 20.80 20.40 to 20.80
Capital Bancorp, Inc. 31.87 31.06 to 32.37
Capital Southwest Corporation 23.46 23.23 to 23.46
Capitol Federal Financial, Inc. 6.18 6.16 to 6.26
Capricor Therapeutics, Inc. 15.95 15.39 to 16.23
Cara Therapeutics, Inc. 5.20 5.17 to 5.59
Cardlytics, Inc. 3.56 3.47 to 3.62
CareDx, Inc. 24.50 24.19 to 25.31
CareTrust REIT, Inc. 26.42 26.23 to 26.71
CarGurus, Inc. 39.77 39.66 to 40.37
Carolina Trust BancShares, Inc. 50.97 49.18 to 51.33
Casella Waste Systems, Inc. 111.36 107.44 to 112.37
Caseys General Stores, Inc. 432.17 431.85 to 445.17
Cass Information Systems, Inc 44.59 44.13 to 45.45
Castor Maritime Inc. 2.66 2.63 to 2.72
Catalyst Pharmaceuticals, Inc. 23.27 22.85 to 23.35
Cavco Industries, Inc. 538.30 534.81 to 540.84
CB Financial Services, Inc. 30.62 30.09 to 30.64
Celcuity Inc. 12.88 11.97 to 12.93
Cellectar Biosciences, Inc. 0.29 0.28 to 0.30
Central Federal Corporation 24.99 24.83 to 25.00
Central Garden & Pet Company 38.75 38.71 to 39.80
Central Garden & Pet Company 33.25 33.00 to 34.14
Century Aluminum Company 20.94 20.80 to 22.11
Century Casinos, Inc. 3.22 3.06 to 3.26
Cerus Corporation 1.85 1.79 to 1.90
CEVA, Inc. 34.67 33.91 to 35.95
Champions Oncology, Inc. 11.07 10.74 to 11.33
Charter Communications, Inc. 360.27 359.77 to 364.03
Check Point Software Technologies Ltd. 222.09 219.16 to 222.62
Checkpoint Therapeutics, Inc. 3.31 3.21 to 3.39
Chemung Financial Corp 51.81 51.22 to 52.47
Chimerix, Inc. 4.38 4.34 to 4.65
China Automotive Systems, Inc. 4.45 4.25 to 4.55
China Recycling Energy Corporation 0.72 0.66 to 0.74
ChipMOS TECHNOLOGIES INC. 20.52 19.86 to 20.73
ChromaDex Corporation 5.87 5.62 to 5.96
CHS Inc 25.23 25.09 to 25.25
CHS Inc 25.50 25.42 to 25.56
CHS Inc 26.62 26.50 to 26.63
CHS Inc 28.35 28.15 to 28.37
Cibus Corp. 2.53 2.50 to 2.60
Cidara Therapeutics, Inc. 23.94 22.34 to 24.30
Cincinnati Financial Corporation 136.97 136.34 to 138.79
Cintas Corporation 204.22 204.20 to 207.22
Cirrus Logic, Inc. 109.06 106.99 to 110.49
Cisco Systems, Inc. 64.87 63.44 to 65.07
Citi Trends, Inc. 28.19 27.70 to 28.54
Citius Pharmaceuticals, Inc. 2.69 2.64 to 2.82
City Holding Company 119.05 118.73 to 120.99
Clarus Corporation 4.85 4.81 to 4.98
ClearBridge Dividend Strategy ESG ETF 52.52 52.52 to 52.82
ClearBridge Large Cap Growth ESG ETF 78.51 78.23 to 78.55
Clearside Biomedical, Inc. 1.07 1.01 to 1.07
CLPS Incorporation 1.33 1.25 to 1.35
CME Group Inc. 245.48 245.20 to 250.31
CNB Financial Corporation 26.13 26.12 to 27.05
Coastal Financial Corporation 89.97 88.58 to 90.93
Coca-Cola Consolidated, Inc. 1408.59 1402.33 to 1458.83
Codexis, Inc. 4.31 4.06 to 4.36
Coffee Holding Co., Inc. 5.64 5.22 to 5.80
Cogent Communications Holdings, Inc. 82.00 81.82 to 82.78
Cognizant Technology Solutions Corporation 90.70 89.34 to 90.82
Coherus BioSciences, Inc. 1.18 1.15 to 1.21
Colony Bankcorp, Inc. 17.51 17.44 to 17.68
Columbia Financial, Inc. 15.93 15.86 to 17.08
Columbia Sportswear Company 84.58 82.37 to 84.93
Comcast Corporation 35.39 35.29 to 35.62
Commercial Vehicle Group, Inc. 2.06 2.00 to 2.13
CommScope Holding Company, Inc. 5.08 5.06 to 5.19
Community Trust Bancorp, Inc. 55.50 55.30 to 56.96
Commvault Systems, Inc. 184.91 182.05 to 186.52
Comtech Telecommunications Corp. 2.33 2.19 to 2.37
ConnectOne Bancorp, Inc. 26.86 26.56 to 27.46
Consolidated Water Co. Ltd. 27.07 26.23 to 27.13
Copart, Inc. 59.39 59.33 to 60.03
Corcept Therapeutics Incorporated 72.72 72.00 to 74.61
Costco Wholesale Corporation 1071.85 1068.01 to 1077.49
CPI Card Group Inc. 29.08 28.98 to 29.79
CPS Technologies Corp. 1.92 1.87 to 1.99
CRA International,Inc. 196.56 192.27 to 197.36
Creative Realities, Inc. 2.61 2.45 to 2.65
Credit Acceptance Corporation 520.61 514.90 to 525.46
Credit Suisse AG 79.59 79.59 to 80.79
CRISPR Therapeutics AG 49.72 46.04 to 52.60
Criteo S.A. 43.72 43.29 to 44.50
Crocs, Inc. 108.43 106.25 to 110.73
Cronos Group Inc. 1.97 1.96 to 2.02
CSG Systems International, Inc. 64.15 63.31 to 64.22
CSX Corporation 33.37 33.17 to 33.49
Cue Biopharma, Inc. 1.49 1.40 to 1.50
Cumberland Pharmaceuticals Inc. 5.15 4.60 to 5.24
Cutera, Inc. 0.48 0.41 to 0.49
CVD Equipment Corporation 3.71 3.55 to 3.71
CyberArk Software Ltd. 413.31 403.02 to 419.49
Cyclacel Pharmaceuticals, Inc. 0.37 0.32 to 0.38
Cytokinetics, Incorporated 46.16 40.77 to 46.26
Cytosorbents Corporation 1.30 1.15 to 1.61
Daily Journal Corp. (S.C.) 433.53 420.12 to 444.83
DarioHealth Corp. 0.70 0.64 to 0.70
Data I/O Corporation 3.12 3.02 to 3.12
Datasea Inc. 2.20 2.20 to 2.89
Dawson Geophysical Company 1.48 1.40 to 1.48
DBV Technologies S.A. 4.40 4.26 to 4.46
Dermira, Inc. 5.24 5.14 to 5.40
Deswell Industries, Inc. 2.41 2.33 to 2.41
DexCom, Inc. 89.07 86.00 to 89.84
DiaMedica Therapeutics Inc. 6.29 6.15 to 6.37
Diamond Hill Investment Group, Inc. 147.85 146.40 to 148.24
Digi International Inc. 34.50 34.31 to 34.90
Digital Turbine, Inc. 6.19 6.13 to 6.80
DMC Global Inc. 8.60 8.51 to 8.94
Dolphin Entertainment, Inc. 1.10 1.03 to 1.12
Domo, Inc. 9.05 8.92 to 9.25
Donegal Group, Inc. 15.21 15.12 to 15.35
Donegal Group, Inc. 14.00 13.19 to 14.00
Dorchester Minerals, L.P. 31.94 31.80 to 32.33
Dropbox, Inc. 32.78 32.32 to 32.85
Duluth Holdings Inc. 2.93 2.91 to 2.99
DURECT Corporation 0.77 0.75 to 0.77
DXP Enterprises, Inc. 102.27 97.25 to 102.53
E.W. Scripps Company (The) 1.98 1.93 to 2.02
Eagle Bancorp Montana, Inc. 16.99 16.30 to 17.05
Eastern Company (The) 28.06 28.05 to 28.72
Eastside Distilling, Inc. 0.89 0.83 to 0.90
eBay Inc. 69.90 69.28 to 70.03
EchoStar Corporation 29.26 28.80 to 29.39
EDAP TMS S.A. 2.86 2.66 to 2.90
Editas Medicine, Inc. 1.38 1.24 to 1.48
eHealth, Inc. 11.14 10.42 to 11.16
Ekso Bionics Holdings, Inc. 0.57 0.55 to 0.61
El Pollo Loco Holdings, Inc. 12.36 12.33 to 12.56
electroCore, Inc. 17.41 16.88 to 17.80
Electronic Arts Inc. 129.40 129.04 to 130.76
Eltek Ltd. 11.35 11.01 to 11.56
EMCORE Corporation 3.08 3.05 to 3.15
Enanta Pharmaceuticals, Inc. 7.14 7.08 to 7.68
Encore Capital Group Inc 50.00 49.74 to 50.60
Energy Focus, Inc. 1.29 1.21 to 1.33
Energy Recovery, Inc. 15.29 15.16 to 15.47
Enphase Energy, Inc. 63.94 62.40 to 64.20
Enstar Group Limited 330.93 330.07 to 332.22
Enstar Group Limited 20.50 20.14 to 20.68
Enstar Group Limited 20.78 20.40 to 20.82
Entegris, Inc. 107.12 106.28 to 109.20
Entera Bio Ltd. 2.43 2.20 to 2.43
Enterprise Financial Services Corporation 60.87 60.68 to 62.11
Epsilon Energy Ltd. 6.34 6.07 to 6.37
Equillium, Inc. 0.94 0.86 to 0.98
Equinix, Inc. 933.60 921.34 to 953.41
Ericsson 7.87 7.86 to 7.97
Escalade, Incorporated 15.09 15.09 to 15.66
Esperion Therapeutics, Inc. 1.86 1.82 to 1.90
ESSA Bancorp, Inc. 21.77 21.75 to 22.17
ESSA Pharma Inc. 1.73 1.70 to 1.83
Establishment Labs Holdings Inc. 36.08 33.04 to 36.36
Etsy, Inc. 57.20 55.82 to 58.24
Euronet Worldwide, Inc. 104.64 101.07 to 105.21
Euroseas Ltd. 34.13 33.90 to 34.50
EverQuote, Inc. 21.69 21.60 to 22.10
Evogene Ltd. 1.55 1.47 to 1.55
Evoke Pharma, Inc. 5.37 4.92 to 5.37
Evolus, Inc. 14.74 14.71 to 15.35
Exelixis, Inc. 35.00 34.18 to 35.29
Expedia Group, Inc. 202.38 201.17 to 205.05
Expeditors International of Washington, Inc. 113.65 112.33 to 113.96
Extreme Networks, Inc. 16.38 15.96 to 16.54
Eyegate Pharmaceuticals, Inc. 35.37 35.37 to 35.37
Eyenovia, Inc. 1.92 1.82 to 1.95
EZCORP, Inc. 14.05 14.01 to 14.50
F5 Networks, Inc. 310.18 308.02 to 310.86
Famous Dave's of America, Inc. 117.30 109.64 to 119.50
Farmer Brothers Company 1.97 1.96 to 2.12
Farmers National Banc Corp. 14.32 13.92 to 14.53
FARMMI, INC. 0.27 0.26 to 0.28
Fastenal Company 74.78 74.57 to 75.23
Fate Therapeutics, Inc. 1.42 1.29 to 1.59
Fennec Pharmaceuticals Inc. 6.68 6.61 to 6.96
Ferroglobe PLC 4.08 4.01 to 4.10
FibroGen, Inc 0.55 0.51 to 0.60
Fidelity Nasdaq Composite Index Tracking Stock 78.84 78.45 to 78.89
Fidelity Southern Corporation 8.89 8.75 to 9.14
Fidus Investment Corporation 23.37 23.06 to 23.39
Fifth Third Bancorp 44.06 43.75 to 44.51
Fifth Third Bancorp 26.25 26.03 to 26.25
Financial Institutions, Inc. 28.89 28.26 to 29.00
First Capital, Inc. 34.99 34.10 to 34.99
First Community Corporation 27.30 27.00 to 27.96
First Financial Corporation Indiana 51.97 51.65 to 52.63
First Merchants Corporation 44.61 44.59 to 45.62
First Mid-Illinois Bancshares, Inc. 38.63 38.28 to 38.96
First Northwest Bancorp 11.88 11.77 to 12.10
First Savings Financial Group, Inc. 24.82 24.01 to 24.90
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 29.81 29.66 to 29.89
First Trust Brazil AlphaDEX Fund 10.17 10.00 to 10.18
First Trust BuyWrite Income ETF 23.72 23.69 to 23.77
First Trust CEF Income Opportunity ETF 22.22 22.14 to 22.25
First Trust China AlphaDEX Fund 20.91 20.91 to 21.00
First Trust Cloud Computing ETF 129.41 128.64 to 130.50
First Trust Developed Markets Ex-US AlphaDEX Fund 57.93 57.81 to 58.19
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 42.15 42.07 to 42.15
First Trust Dorsey Wright Dynamic Focus 5 ETF 37.74 37.67 to 37.80
First Trust Dorsey Wright Focus 5 ETF 62.53 62.36 to 62.67
First Trust Dorsey Wright International Focus 5 ETF 19.93 19.93 to 20.00
First Trust Dorsey Wright Momentum & Dividend ETF 39.81 39.81 to 40.07
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.65 35.65 to 35.93
First Trust DorseyWright DALI 1 ETF 27.28 27.15 to 27.29
First Trust Dow Jones International Internet ETF 32.97 32.61 to 32.97
First Trust Emerging Markets AlphaDEX Fund 22.86 22.75 to 22.88
First Trust Emerging Markets Equity Select ETF 50.99 50.95 to 51.14
First Trust Emerging Markets Local Currency Bond ETF 27.02 26.73 to 27.04
First Trust Emerging Markets Small Cap AlphaDEX Fund 38.51 38.31 to 38.51
First Trust Enhanced Short Maturity ETF 59.89 59.87 to 59.90
First Trust Europe AlphaDEX Fund 39.49 39.47 to 39.70
First Trust Eurozone AlphaDEX ETF 44.87 44.77 to 44.87
First Trust Germany AlphaDEX Fund 43.92 43.90 to 43.92
First Trust Global Tactical Commodity Strategy Fund 25.53 25.52 to 25.80
First Trust High Yield Long/Short ETF 41.73 41.65 to 41.78
First Trust Indxx Innovative Transaction & Process ETF 50.10 49.79 to 50.10
First Trust International Equity Opportunities ETF 52.68 52.56 to 53.16
First Trust IPOX Europe Equity Opportunities ETF 28.17 28.17 to 28.28
First Trust Japan AlphaDEX Fund 53.64 53.38 to 53.79
First Trust Large Cap Core AlphaDEX Fund 109.28 109.14 to 109.53
First Trust Large Cap Growth AlphaDEX Fund 148.62 147.83 to 148.62
First Trust Large Cap Value AlphaDEX Fund 78.29 78.16 to 78.77
First Trust Latin America AlphaDEX Fund 17.35 17.25 to 17.37
First Trust Low Duration Opportunities ETF 48.87 48.79 to 48.88
First Trust Low Duration Strategic Focus ETF 18.87 18.84 to 18.90
First Trust Managed Municipal ETF 51.20 51.06 to 51.27
First Trust Mid Cap Growth AlphaDEX Fund 85.09 84.85 to 85.43
First Trust Multi Cap Growth AlphaDEX Fund 146.58 146.33 to 146.67
First Trust Multi-Asset Diversified Income Index Fund 16.51 16.51 to 16.59
First Trust Nasdaq Artificial Intelligence and Robotics ETF 48.58 48.35 to 49.00
First Trust Nasdaq Bank ETF 34.21 34.02 to 34.36
First Trust NASDAQ Clean Edge Green Energy Index Fund 33.30 33.07 to 33.57
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 122.92 122.54 to 123.02
First Trust NASDAQ Cybersecurity ETF 71.45 70.83 to 71.61
First Trust Nasdaq Food & Beverage ETF 22.33 22.32 to 22.62
First Trust NASDAQ Global Auto Index Fund 60.55 59.83 to 60.55
First Trust Nasdaq Oil & Gas ETF 29.88 29.80 to 30.08
First Trust Nasdaq Semiconductor ETF 89.32 88.95 to 89.84
First Trust NASDAQ Technology Dividend Index Fund 82.34 81.94 to 82.41
First Trust NASDAQ-100 Equal Weighted Index Fund 134.79 134.28 to 134.98
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 98.63 98.63 to 98.93
First Trust NASDAQ-100- Technology Index Fund 207.80 206.29 to 208.11
First Trust Rising Dividend Achievers ETF 62.64 62.16 to 62.77
First Trust RiverFront Dynamic Developed International ETF 65.74 65.74 to 65.96
First Trust RiverFront Dynamic Emerging Markets ETF 65.51 65.41 to 65.51
First Trust RiverFront Dynamic Europe ETF 63.47 63.47 to 63.47
First Trust S&P International Dividend Aristocrats ETF 16.60 16.60 to 16.62
First Trust Senior Loan Fund ETF 46.27 46.26 to 46.30
First Trust SSI Strategic Convertible Securities ETF 38.11 38.05 to 38.20
First Trust Switzerland AlphaDEX Fund 67.89 67.89 to 68.31
First Trust TCW Opportunistic Fixed Income ETF 43.35 43.29 to 43.45
First Trust United Kingdom AlphaDEX Fund 40.53 40.53 to 40.92
First United Corporation 40.37 40.37 to 41.69
First US Bancshares, Inc. 13.51 12.87 to 13.51
FirstCash, Inc. 117.25 116.92 to 118.87
FlexShares Credit-Scored US Corporate Bond Index Fund 48.01 47.99 to 48.04
FlexShares Real Assets Allocation Index Fund 30.79 30.79 to 31.02
FlexShopper, Inc. 1.67 1.62 to 1.72
Flushing Financial Corporation 15.00 14.80 to 15.11
Fonar Corporation 16.25 16.25 to 16.84
Formula Systems (1985) Ltd. 99.12 98.09 to 100.00
Fortinet, Inc. 111.64 108.72 to 112.37
Fossil Group, Inc. 1.73 1.66 to 1.77
Frequency Electronics, Inc. 17.47 17.05 to 17.59
frontdoor, inc. 59.46 59.20 to 60.19
FRP Holdings, Inc. 31.24 31.08 to 31.94
FSB Bancorp, Inc. 31.25 31.04 to 31.94
FuelCell Energy, Inc. 7.85 7.55 to 7.98
Fulgent Genetics, Inc. 16.90 16.85 to 17.20
Full House Resorts, Inc. 5.45 5.35 to 5.56
Fulton Financial Corporation 20.54 20.49 to 20.94
G. Willi-Food International, Ltd. 17.10 16.86 to 17.10
Galapagos NV 25.44 25.03 to 25.58
Galectin Therapeutics Inc. 1.41 1.30 to 1.54
GDS Holdings Limited 39.14 38.06 to 41.83
Geospace Technologies Corporation 9.12 9.05 to 9.66
Gilead Sciences, Inc. 104.08 103.92 to 106.69
Gladstone Capital Corporation 29.22 28.51 to 29.23
Gladstone Commercial Corporation 16.21 16.20 to 16.37
Gladstone Commercial Corporation 20.79 20.54 to 20.84
Gladstone Investment Corporation 13.97 13.85 to 14.00
Gladstone Land Corporation 11.62 11.56 to 11.78
Global Indemnity Limited 36.29 35.00 to 36.30
Global X Autonomous & Electric Vehicles ETF 23.79 23.68 to 23.94
Global X Conscious Companies ETF 40.35 40.21 to 40.42
Global X DAX Germany ETF 38.35 38.28 to 38.59
Global X E-commerce ETF 32.34 32.07 to 32.37
Global X FinTech ETF 33.12 33.06 to 33.26
Global X Future Analytics Tech ETF 42.41 42.08 to 42.43
Global X Internet of Things ETF 36.64 36.50 to 36.75
Global X Millennials Thematic ETF 49.70 49.48 to 49.70
Global X MSCI SuperDividend EAFE ETF 14.77 14.77 to 14.77
Global X NASDAQ-100 Covered Call ETF 18.79 18.76 to 18.79
Global X Robotics & Artificial Intelligence ETF 33.82 33.67 to 33.97
Global X S&P 500 Catholic Values ETF 73.83 73.70 to 73.93
Global X Social Media ETF 49.76 49.47 to 49.92
Global X SuperDividend Alternatives ETF 11.99 11.98 to 12.02
Global X SuperDividend REIT ETF 20.86 20.80 to 20.97
GlycoMimetics, Inc. 0.29 0.26 to 0.30
Gogo Inc. 8.38 8.21 to 8.68
Golden Entertainment, Inc. 34.09 33.52 to 34.38
Golden Ocean Group Limited 9.37 9.33 to 9.52
Golub Capital BDC, Inc. 15.93 15.88 to 16.00
Goosehead Insurance, Inc. 115.18 113.38 to 116.37
Gossamer Bio, Inc. 1.31 1.24 to 1.37
Grand Canyon Education, Inc. 183.70 183.22 to 185.52
GRAVITY Co., Ltd. 62.89 62.50 to 64.41
Great Elm Capital Corp. 10.86 10.66 to 10.86
Green Brick Partners, Inc. 60.78 60.28 to 61.82
Greene County Bancorp, Inc. 27.40 27.10 to 27.52
Greenland Acquisition Corporation 10.79 10.72 to 10.79
Greenland Acquisition Corporation 0.16 0.16 to 0.16
Greenland Acquisition Corporation 10.85 10.85 to 10.85
Greenlight Reinsurance, Ltd. 13.52 13.33 to 13.56
Greenpro Capital Corp. 1.09 1.09 to 1.11
Grifols, S.A. 7.32 7.32 to 7.54
Groupon, Inc. 12.83 12.45 to 12.89
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 80.65 80.00 to 82.27
GSI Technology, Inc. 3.46 3.33 to 3.58
Guardant Health, Inc. 48.12 47.27 to 49.48
Gulf Resources, Inc. 0.78 0.72 to 0.78
Gulfport Energy Corporation 183.81 182.40 to 186.73
Halozyme Therapeutics, Inc. 58.29 58.12 to 59.40
HarborOne Bancorp, Inc. 12.04 11.95 to 12.30
Hasbro, Inc. 60.82 60.08 to 60.97
Hawthorn Bancshares, Inc. 34.70 34.50 to 35.77
Haymaker Acquisition Corp. 10.86 10.86 to 10.87
HealthEquity, Inc. 112.69 112.39 to 114.45
HealthStream, Inc. 33.95 33.92 to 34.24
Heartland Financial USA, Inc. 64.67 63.80 to 66.91
Hennessy Advisors, Inc. 12.40 12.18 to 13.12
Heritage Commerce Corp 10.65 10.00 to 10.79
Heron Therapeutics, Inc. 1.78 1.64 to 1.81
Highway Holdings Limited 1.88 1.84 to 1.88
Himax Technologies, Inc. 10.88 10.22 to 11.14
Hingham Institution for Savings 275.53 273.43 to 281.61
HomeTrust Bancshares, Inc. 37.23 37.09 to 37.83
Hooker Furniture Corporation 13.12 12.98 to 13.39
Horizon Bancorp, Inc. 17.20 16.70 to 17.62
Horizon Technology Finance Corporation 9.86 9.74 to 9.95
Hovnanian Enterprises Inc 17.43 17.21 to 17.43
Huazhu Group Limited 36.46 35.52 to 36.80
Hudson Technologies, Inc. 5.84 5.65 to 5.86
Hurco Companies, Inc. 22.50 21.94 to 22.76
Huron Consulting Group Inc. 128.54 128.37 to 131.05
Hutchison China MediTech Limited 13.80 13.74 to 13.96
i3 Verticals, Inc. 29.07 27.96 to 29.15
IAC/InterActiveCorp 47.02 46.88 to 48.50
IBEX Holdings Limited 27.30 26.70 to 27.83
Icahn Enterprises L.P. 9.92 9.88 to 10.07
Ichor Holdings 31.52 31.33 to 32.71
Iconix Brand Group, Inc. 0.35 0.31 to 0.36
ICU Medical, Inc. 160.16 158.19 to 160.72
IES Holdings, Inc. 227.48 221.09 to 228.76
IF Bancorp, Inc. 24.23 23.98 to 24.23
Immersion Corporation 8.62 8.49 to 8.70
Immuron Limited 2.04 2.04 to 2.07
Industrial Logistics Properties Trust 4.01 4.01 to 4.12
Infinera Corporation 6.65 6.64 to 6.67
Innodata Inc. 53.84 50.24 to 55.81
Inovio Pharmaceuticals, Inc. 2.15 2.12 to 2.24
Inseego Corp. 12.91 12.80 to 13.42
Insmed, Inc. 79.31 77.83 to 79.41
Inspired Entertainment, Inc. 10.95 10.88 to 11.23
Insteel Industries, Inc. 31.18 30.85 to 31.45
Intel Corporation 23.60 22.86 to 25.19
Intellia Therapeutics, Inc. 10.70 9.82 to 10.93
InterDigital, Inc. 214.29 211.59 to 216.00
Intevac, Inc. 4.04 4.04 to 4.06
Intra-Cellular Therapies Inc. 127.82 127.80 to 128.19
Intuitive Surgical, Inc. 595.55 588.52 to 599.26
Invesco Dividend Achievers ETF 47.83 47.83 to 48.11
Invesco DWA Basic Materials Momentum ETF 91.41 91.41 to 91.91
Invesco DWA Consumer Cyclicals Momentum ETF 107.16 107.16 to 107.16
Invesco DWA Consumer Staples Momentum ETF 113.14 113.14 to 114.45
Invesco DWA Developed Markets Momentum ETF 39.83 39.83 to 40.06
Invesco DWA Emerging Markets Momentum ETF 19.18 19.08 to 19.21
Invesco DWA Energy Momentum ETF 45.87 45.82 to 46.07
Invesco DWA Financial Momentum ETF 61.31 61.15 to 61.35
Invesco DWA Healthcare Momentum ETF 44.85 44.74 to 45.50
Invesco DWA Momentum ETF 115.85 114.82 to 115.85
Invesco DWA Utilities Momentum ETF 40.83 40.83 to 40.94
Invesco FTSE RAFI US 1500 Small-Mid ETF 42.94 42.87 to 43.20
Invesco Global Water ETF 41.26 41.18 to 41.45
Invesco Golden Dragon China ETF 30.41 29.99 to 30.95
Invesco High Yield Equity Dividend Achievers ETF 21.74 21.73 to 21.98
Invesco International BuyBack Achievers ETF 44.59 44.51 to 44.75
Invesco International Dividend Achievers ETF 19.19 19.18 to 19.37
Invesco KBW Bank ETF 71.40 70.73 to 71.61
Invesco KBW High Dividend Yield Financial ETF 15.56 15.41 to 15.57
Invesco Nasdaq Internet ETF 51.15 50.83 to 51.23
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.63 13.62 to 13.74
Invesco QQQ Trust, Series 1 538.15 535.67 to 538.84
Invesco S&P SmallCap Financials ETF 56.93 56.72 to 56.93
Invesco S&P SmallCap Health Care ETF 47.94 47.87 to 48.58
Invesco S&P SmallCap Utilities & Communication Services ETF 60.02 60.00 to 60.07
Invesco Strategic US ETF 51.77 51.74 to 51.94
Invesco Variable Rate Investment Grade ETF 25.17 25.15 to 25.17
Investar Holding Corporation 19.42 19.34 to 19.57
Investors Title Company 227.53 226.47 to 230.09
iQIYI, Inc. 2.54 2.48 to 2.73
iRhythm Technologies, Inc. 112.11 111.46 to 112.95
Iridium Communications Inc 31.63 31.52 to 33.18
iRobot Corporation 9.49 9.20 to 10.10
iShares 0-5 Year Investment Grade Corporate Bond ETF 49.94 49.94 to 49.98
iShares 1-3 Year International Treasury Bond ETF 68.74 68.73 to 69.41
iShares 1-3 Year Treasury Bond ETF 82.10 82.08 to 82.13
iShares 20+ Year Treasury Bond ETF 89.15 89.12 to 89.68
iShares 3-7 Year Treasury Bond ETF 116.04 116.03 to 116.20
iShares 7-10 Year Treasury Bond ETF 93.32 93.28 to 93.51
iShares Asia 50 ETF 74.48 73.95 to 74.62
iShares Broad USD Investment Grade Corporate Bond ETF 50.73 50.73 to 50.85
iShares Commodities Select Strategy ETF 26.36 26.34 to 26.55
iShares Core 1-5 Year USD Bond ETF 47.96 47.95 to 47.99
iShares Core MSCI Total International Stock ETF 70.67 70.60 to 70.92
iShares Core S&P U.S. Growth ETF 146.00 145.63 to 146.24
iShares Core S&P U.S. Value ETF 95.39 95.39 to 96.01
iShares Core Total USD Bond Market ETF 45.58 45.57 to 45.66
iShares ESG 1-5 Year USD Corporate Bond ETF 24.82 24.81 to 24.83
iShares ESG MSCI EAFE ETF 81.87 81.82 to 82.29
iShares ESG MSCI EM ETF 35.78 35.60 to 35.80
iShares ESG MSCI USA ETF 133.45 133.36 to 133.72
iShares ESG USD Corporate Bond ETF 22.92 22.91 to 22.97
iShares Exponential Technologies ETF 63.38 63.26 to 63.60
iShares Fallen Angels USD Bond ETF 27.02 27.00 to 27.08
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 20.03 20.03 to 20.21
iShares Global Green Bond ETF 46.93 46.93 to 47.03
iShares Global Infrastructure ETF 54.16 54.14 to 54.62
iShares GNMA Bond ETF 43.33 43.30 to 43.45
iShares Intermediate-Term Corporate Bond ETF 51.99 51.98 to 52.09
iShares International Treasury Bond ETF 39.23 38.92 to 39.27
iShares J.P. Morgan USD Emerging Markets Bond ETF 90.99 90.92 to 91.18
iShares MBS ETF 92.43 92.41 to 92.67
iShares MSCI ACWI ex US Index Fund 55.91 55.85 to 56.14
iShares MSCI ACWI Index Fund 123.62 123.53 to 124.02
iShares MSCI All Country Asia ex Japan Index Fund 75.30 74.99 to 75.37
iShares MSCI Brazil Small-Cap ETF 11.09 10.83 to 11.09
iShares MSCI China ETF 53.46 53.04 to 53.69
iShares MSCI EAFE Small-Cap ETF 64.16 64.15 to 64.47
iShares MSCI Emerging Markets Asia ETF 75.14 74.88 to 75.48
iShares MSCI Emerging Markets ex China ETF 57.05 56.86 to 57.10
iShares MSCI Europe Financials Sector Index Fund 26.51 26.44 to 26.62
iShares MSCI Europe Small-Cap ETF 57.93 57.83 to 58.15
iShares MSCI Global Gold Miners ETF 34.34 34.25 to 35.52
iShares MSCI Global Impact ETF 74.19 74.19 to 74.48
iShares MSCI New Zealand ETF 45.67 45.54 to 45.78
iShares MSCI UAE ETF 17.56 17.47 to 17.58
iShares PHLX SOX Semiconductor Sector Index Fund 223.07 221.92 to 223.77
iShares Preferred and Income Securities ETF 31.80 31.77 to 31.86
iShares S&P Emerging Markets Infrastructure Index Fund 21.36 21.36 to 21.37
iShares S&P Global Clean Energy Index Fund 11.33 11.27 to 11.35
iShares S&P Global Timber & Forestry Index Fund 79.94 79.89 to 80.48
iShares Select Dividend ETF 135.71 135.66 to 136.84
iShares Short Treasury Bond ETF 110.28 110.27 to 110.28
iShares Short-Term Corporate Bond ETF 51.96 51.95 to 52.00
Isramco, Inc. 11.42 11.42 to 11.42
Iterum Therapeutics plc 1.54 1.47 to 1.58
Ituran Location and Control Ltd. 35.58 34.94 to 36.09
IZEA Worldwide, Inc. 2.70 2.50 to 2.73
J. W. Mays, Inc. 39.99 39.99 to 40.13
J.B. Hunt Transport Services, Inc. 169.98 165.41 to 170.85
Jaguar Health, Inc. 0.90 0.85 to 0.92
JAKKS Pacific, Inc. 34.07 33.47 to 34.50
Jazz Pharmaceuticals plc 133.96 133.25 to 137.92
JD.com, Inc. 41.38 40.98 to 42.22
Jerash Holdings (US), Inc. 3.79 3.63 to 3.81
JetBlue Airways Corporation 6.78 6.63 to 6.84
John B. Sanfilippo & Son, Inc. 72.41 71.72 to 74.27
Johnson Outdoors Inc. 30.23 29.64 to 30.25
KalVista Pharmaceuticals, Inc. 9.76 9.39 to 9.93
Kamada Ltd. 7.79 7.51 to 8.02
Kandi Technologies Group, Inc. 1.21 1.15 to 1.23
Kearny Financial 7.18 7.13 to 7.36
Kelly Services, Inc. 14.14 13.95 to 14.42
Kelly Services, Inc. 14.82 14.82 to 14.82
Kewaunee Scientific Corporation 66.07 66.00 to 71.10
Kingstone Companies, Inc 17.92 17.72 to 18.67
Kiniksa Pharmaceuticals, Ltd. 19.74 19.58 to 20.32
Koss Corporation 6.56 6.46 to 6.65
KVH Industries, Inc. 6.06 6.03 to 6.15
Lake Shore Bancorp, Inc. 15.80 15.80 to 16.00
Lakeland Industries, Inc. 24.03 23.96 to 24.66
Lam Research Corporation 82.75 81.72 to 83.61
Lamar Advertising Company 130.04 128.93 to 130.99
Lancaster Colony Corporation 188.63 188.60 to 195.19
Landmark Bancorp Inc. 25.74 25.00 to 25.74
Lands' End, Inc. 11.91 11.66 to 11.97
Lattice Semiconductor Corporation 64.42 62.54 to 64.47
Laureate Education, Inc. 20.11 20.01 to 20.35
Legacy Housing Corporation 27.79 27.58 to 29.15
Legg Mason Global Infrastructure ETF 22.72 22.72 to 22.82
Legg Mason Low Volatility High Dividend ETF 39.60 39.59 to 40.04
LeMaitre Vascular, Inc. 98.65 96.66 to 101.29
LendingTree, Inc. 46.97 46.16 to 47.79
Lexicon Pharmaceuticals, Inc. 0.78 0.75 to 0.83
LexinFintech Holdings Ltd. 8.20 8.12 to 9.00
Liberty Broadband Corporation 80.76 80.25 to 81.03
Liberty Broadband Corporation 81.58 80.86 to 81.75
Liberty Global plc 11.11 11.11 to 11.40
Liberty Latin America Ltd. 7.37 7.30 to 7.64
Liberty Latin America Ltd. 7.33 7.29 to 7.61
Liberty Media Corporation 43.81 43.48 to 44.11
Liberty Media Corporation 39.96 39.61 to 40.49
Liberty Media Corporation 92.15 91.00 to 95.33
Liberty Media Corporation 98.50 97.83 to 102.18
Lifeway Foods, Inc. 22.47 21.62 to 22.61
Ligand Pharmaceuticals Incorporated 120.00 113.58 to 121.26
Lightbridge Corporation 13.56 13.38 to 16.90
Limoneira Co 23.07 22.95 to 23.50
Lincoln Educational Services Corporation 17.58 17.51 to 17.73
Lincoln Electric Holdings, Inc. 213.82 212.32 to 216.62
Lindblad Expeditions Holdings Inc. 13.20 12.59 to 13.56
Liquidia Technologies, Inc. 16.20 15.93 to 16.27
Liquidity Services, Inc. 36.48 35.80 to 36.64
Littelfuse, Inc. 246.87 245.62 to 251.34
Live Ventures Incorporated 9.68 9.30 to 9.86
LKQ Corporation 39.11 38.73 to 39.18
LogicBio Therapeutics, Inc. 7.94 7.90 to 8.28
Logitech International S.A. 105.06 104.39 to 105.65
Loncar Cancer Immunotherapy ETF 12.71 12.59 to 12.86
LPL Financial Holdings Inc. 373.98 369.55 to 376.11
Madrigal Pharmaceuticals, Inc. 337.20 334.67 to 354.49
Magal Security Systems Ltd. 55.65 55.45 to 56.79
Magyar Bancorp, Inc. 14.60 14.42 to 14.60
Mannatech, Incorporated 11.80 11.00 to 12.10
Marchex, Inc. 2.07 2.02 to 2.09
Marine Petroleum Trust 4.03 3.90 to 4.16
Marten Transport, Ltd. 15.36 15.04 to 15.46
Masimo Corporation 181.31 179.57 to 181.54
MasterCraft Boat Holdings, Inc. 19.16 18.97 to 19.51
Match Group, Inc. 34.69 34.22 to 34.90
Materialise NV 9.62 9.38 to 9.69
Matrix Service Company 15.20 15.02 to 15.60
Mattel, Inc. 21.94 21.88 to 22.07
Medalist Diversified REIT, Inc. 12.71 12.49 to 13.06
MediciNova, Inc. 1.97 1.87 to 2.04
MeiraGTx Holdings plc 6.70 6.45 to 6.85
Melco Resorts & Entertainment Limited 6.27 5.87 to 6.28
MercadoLibre, Inc. 2109.99 2043.74 to 2124.00
Mercantil Bank Holding Corporation 23.85 23.66 to 24.30
Merchants Bancorp 43.19 42.60 to 43.23
Mesa Laboratories, Inc. 145.74 143.50 to 147.51
Meta Financial Group, Inc. 80.25 79.55 to 81.17
Microchip Technology Incorporated 55.76 54.22 to 55.90
Micron Technology, Inc. 99.52 98.00 to 100.70
MicroStrategy Incorporated 337.73 323.71 to 344.89
Middlefield Banc Corp. 26.83 26.16 to 27.22
Middlesex Water Company 50.50 49.90 to 51.03
MidWestOne Financial Group, Inc. 32.07 31.97 to 33.03
Millicom International Cellular S.A. 26.99 26.94 to 27.28
Mitcham Industries, Inc. 9.40 9.03 to 9.67
MMTec, Inc. 1.60 1.56 to 1.66
Moleculin Biotech, Inc. 2.18 1.87 to 2.78
Momo Inc. 7.91 7.82 to 8.30
Monarch Casino & Resort, Inc. 94.47 93.02 to 95.25
Mondelez International, Inc. 60.82 60.64 to 62.19
MongoDB, Inc. 289.63 283.34 to 292.05
Monolithic Power Systems, Inc. 684.93 681.14 to 698.37
Monro, Inc. 19.78 19.35 to 19.91
Monroe Capital Corporation 8.65 8.55 to 8.65
Monster Beverage Corporation 49.25 49.22 to 50.34
Motorcar Parts of America, Inc. 9.30 8.45 to 9.30
Mr. Cooper Group Inc. 107.86 107.47 to 109.72
MVB Financial Corp. 20.14 19.84 to 20.79
Myriad Genetics, Inc. 14.56 14.44 to 14.98
Nathan's Famous, Inc. 98.70 97.91 to 102.50
National CineMedia, Inc. 7.07 7.04 to 7.25
National Energy Services Reunited Corp. 9.44 9.25 to 9.50
National Energy Services Reunited Corp. 0.45 0.40 to 0.45
National Research Corporation 17.70 17.61 to 18.41
National Vision Holdings, Inc. 12.43 12.00 to 12.51
Natural Health Trends Corp. 5.27 5.20 to 5.44
Nature's Sunshine Products, Inc. 14.51 14.51 to 14.80
Navient Corporation 19.27 19.06 to 19.37
Navient Corporation 13.89 13.65 to 13.92
Nektar Therapeutics 0.98 0.90 to 1.08
NeoGenomics, Inc. 14.42 13.95 to 14.73
Neonode Inc. 9.74 9.33 to 9.95
Netflix, Inc. 1058.60 1041.69 to 1064.50
NeuroMetrix, Inc. 4.38 4.36 to 4.38
Neuronetics, Inc. 4.36 3.97 to 4.57
New York Mortgage Trust, Inc. 6.15 6.09 to 6.17
New York Mortgage Trust, Inc. 23.05 22.81 to 23.05
Newmark Group, Inc. 14.69 14.35 to 15.52
News Corporation 34.86 34.27 to 34.93
News Corporation 30.21 29.63 to 30.25
Newtek Business Services Corp. 24.80 24.75 to 24.80
Nexstar Media Group, Inc. 153.34 151.10 to 154.62
NICE Ltd 176.49 172.98 to 178.27
Niu Technologies 2.30 2.24 to 2.38
NN, Inc. 3.48 3.28 to 3.52
Northwest Pipe Company 52.58 51.19 to 52.62
Nova Measuring Instruments Ltd. 267.97 262.39 to 271.61
Nutanix, Inc. 70.47 69.31 to 70.57
Nuveen NASDAQ 100 Dynamic Overwrite Fund 27.25 27.13 to 27.29
NVE Corporation 74.32 73.01 to 74.64
NVIDIA Corporation 138.85 135.50 to 139.25
NXP Semiconductors N.V. 224.14 219.26 to 226.44
Oak Valley Bancorp (CA) 28.31 27.84 to 28.55
Oaktree Specialty Lending Corporation 15.78 15.71 to 15.94
OceanFirst Financial Corp. 18.27 18.09 to 18.46
OFS Capital Corporation 8.27 8.13 to 8.28
OFS Credit Company, Inc. 7.29 7.18 to 7.32
Ohio Valley Banc Corp. 26.25 26.01 to 26.46
Old Dominion Freight Line, Inc. 206.34 206.01 to 209.49
Old Point Financial Corporation 29.50 26.78 to 29.50
Ollie's Bargain Outlet Holdings, Inc. 108.35 106.03 to 109.04
Olympic Steel, Inc. 35.35 34.37 to 36.01
Omeros Corporation 9.18 9.08 to 9.43
ON Semiconductor Corporation 51.83 50.84 to 51.88
Oncolytics Biotech Inc. 0.77 0.76 to 0.79
OneSpan Inc. 20.20 19.90 to 20.37
OP Bancorp 14.42 13.95 to 14.55
Opera Limited 21.86 21.22 to 22.00
Opko Health, Inc. 1.64 1.63 to 1.66
OptimizeRx Corporation 6.64 6.24 to 6.69
OptiNose, Inc. 6.00 5.46 to 6.17
Oramed Pharmaceuticals Inc. 2.40 2.35 to 2.45
OraSure Technologies, Inc. 3.93 3.86 to 3.95
Organogenesis Holdings Inc. 3.70 3.70 to 3.78
Organovo Holdings, Inc. 0.39 0.36 to 0.40
Orion Energy Systems, Inc. 0.83 0.79 to 0.83
Orthofix Medical Inc. 18.61 18.24 to 18.65
OrthoPediatrics Corp. 24.62 24.60 to 25.49
OSI Systems, Inc. 211.67 209.15 to 211.99
Outlook Therapeutics, Inc. 1.87 1.83 to 1.99
Oxbridge Re Holdings Limited 5.14 4.60 to 5.33
Oxbridge Re Holdings Limited 0.78 0.74 to 0.78
Oxford Lane Capital Corp. 23.10 23.05 to 23.10
Oxford Square Capital Corp. 2.80 2.78 to 2.84
Pacific Biosciences of California, Inc. 1.85 1.43 to 2.06
Pacific City Financial Corporation 20.15 20.06 to 20.44
Papa John's International, Inc. 49.04 48.67 to 52.71
Park-Ohio Holdings Corp. 25.44 25.36 to 26.28
Pathfinder Bancorp, Inc. 17.22 17.10 to 17.22
Patrick Industries, Inc. 95.76 94.13 to 96.28
Patterson Companies, Inc. 31.03 31.03 to 31.06
Patterson-UTI Energy, Inc. 8.92 8.83 to 9.25
PAVmed Inc. 0.79 0.62 to 0.80
Paylocity Holding Corporation 216.96 214.91 to 218.74
Peapack-Gladstone Financial Corporation 34.55 33.82 to 35.41
Penn National Gaming, Inc. 22.73 22.33 to 23.08
PennantPark Floating Rate Capital Ltd. 11.19 11.14 to 11.30
PennantPark Investment Corporation 7.22 7.18 to 7.25
Penns Woods Bancorp, Inc. 31.43 31.14 to 31.56
Peoples Bancorp of North Carolina, Inc. 30.16 30.16 to 30.67
Peoples Financial Services Corp. 52.48 51.88 to 52.53
Perion Network Ltd 9.74 9.49 to 9.81
Perma-Pipe International Holdings, Inc. 15.08 14.46 to 15.15
Phibro Animal Health Corporation 25.77 25.05 to 26.27
Piedmont Lithium Limited 8.35 8.32 to 8.49
Pilgrim's Pride Corporation 53.88 52.84 to 57.16
Pinduoduo Inc. 124.16 122.40 to 126.75
Pintec Technology Holdings Limited 1.07 1.07 to 1.10
Pixelworks, Inc. 0.89 0.80 to 0.91
Playa Hotels & Resorts N.V. 13.35 13.35 to 13.38
Pool Corporation 344.28 340.56 to 348.18
Popular, Inc. 104.41 101.21 to 105.34
PRA Group, Inc. 23.67 23.45 to 23.87
Precipio, Inc. 7.22 7.22 to 7.54
Principal Financial Group Inc 85.65 85.51 to 87.36
Principal Price Setters Index ETF 73.58 73.58 to 73.72
Principal Shareholder Yield Index ETF 51.15 51.14 to 51.33
Principal U.S. Mega-Cap Multi-Factor Index ETF 63.00 62.96 to 63.13
Principal U.S. Small-Cap Multi-Factor Index ETF 53.66 53.61 to 54.19
Priority Technology Holdings, Inc. 11.43 10.80 to 11.44
Pro-Dex, Inc. 35.42 34.35 to 36.35
Professional Diversity Network, Inc. 0.38 0.38 to 0.42
ProLung, Inc. 6.97 6.94 to 7.44
ProPhase Labs, Inc. 0.33 0.28 to 0.40
ProQR Therapeutics N.V. 2.42 2.26 to 2.44
ProShares Equities for Rising Rates ETF 59.67 59.67 to 59.73
ProShares UltraPro QQQ 89.83 88.60 to 90.18
Prospect Capital Corporation 4.37 4.33 to 4.38
Protagonist Therapeutics, Inc. 38.67 38.36 to 39.37
Prothena Corporation plc 14.17 13.63 to 14.53
Provident Bancorp, Inc. 12.60 12.53 to 12.75
PTC Therapeutics, Inc. 51.82 49.73 to 52.00
Pulmatrix, Inc. 7.73 7.46 to 7.83
Puma Biotechnology Inc 2.86 2.85 to 2.98
Pure Cycle Corporation 12.15 11.85 to 12.25
QUALCOMM Incorporated 172.23 171.04 to 172.82
Qualys, Inc. 143.76 140.77 to 143.85
QuickLogic Corporation 8.25 7.33 to 8.40
Qurate Retail, Inc. 0.38 0.36 to 0.38
Qurate Retail, Inc. 2.20 2.18 to 2.45
Radius Health, Inc. 12.65 12.41 to 12.90
Radware Ltd. 24.05 23.95 to 24.40
Ramaco Resources, Inc. 10.07 10.04 to 10.84
Rand Capital Corporation 26.03 25.01 to 27.99
Rave Restaurant Group, Inc. 2.55 2.40 to 2.55
RCM Technologies, Inc. 20.21 20.21 to 20.48
Reading International Inc 7.13 7.13 to 7.13
Reality Shares Nasdaq NextGen Economy ETF 26.00 25.83 to 26.00
Red Rock Resorts, Inc. 52.79 51.99 to 53.40
Red Violet, Inc. 43.16 42.25 to 43.28
Redfin Corporation 8.87 8.39 to 8.90
Regulus Therapeutics Inc. 1.21 1.20 to 1.26
Replimune Group, Inc. 14.10 14.07 to 14.59
Republic Bancorp, Inc. 66.79 66.79 to 68.30
Retail Opportunity Investments Corp. 17.49 17.49 to 17.50
Rhinebeck Bancorp, Inc. 10.02 10.02 to 10.06
Ribbon Communications Inc. 5.13 4.77 to 5.26
Richardson Electronics, Ltd. 13.33 13.00 to 13.35
Rimini Street, Inc. 3.42 3.27 to 3.46
Riot Blockchain, Inc 12.27 12.03 to 12.48
Rocky Mountain Chocolate Factory, Inc. 1.89 1.88 to 1.93
Roku, Inc. 99.07 96.16 to 104.96
Royal Gold, Inc. 146.83 146.65 to 155.64
Rush Enterprises, Inc. 60.47 59.80 to 60.84
Rush Enterprises, Inc. 57.25 57.25 to 58.50
S&T Bancorp, Inc. 40.16 39.84 to 40.59
Sabre Corporation 3.55 3.54 to 3.60
Saga Communications, Inc. 12.61 12.45 to 12.94
Sanmina Corporation 89.66 89.09 to 90.32
Sanofi 54.50 54.05 to 54.77
Savara, Inc. 2.82 2.73 to 2.86
SB Financial Group, Inc. 23.42 23.29 to 23.69
SBA Communications Corporation 205.37 205.30 to 211.12
Scholastic Corporation 21.03 20.47 to 21.05
scPharmaceuticals Inc. 3.68 3.59 to 3.76
Seacoast Banking Corporation of Florida 29.25 29.03 to 29.82
Seagate Technology PLC 101.47 100.62 to 102.40
Seanergy Maritime Holdings Corp 7.00 6.89 to 7.02
SecureWorks Corp. 8.51 8.49 to 8.53
Security National Financial Corporation 13.17 13.08 to 13.25
SemiLEDS Corporation 1.71 1.63 to 1.85
Seneca Foods Corp. 81.05 80.01 to 81.05
Seneca Foods Corp. 80.60 78.75 to 81.00
SenesTech, Inc. 3.41 3.30 to 3.63
Seres Therapeutics, Inc. 0.83 0.83 to 0.86
Shenandoah Telecommunications Co 11.90 11.75 to 12.14
Shore Bancshares Inc 16.44 16.34 to 16.72
ShotSpotter, Inc. 13.56 13.43 to 13.77
Siebert Financial Corp. 2.86 2.79 to 2.99
Sify Technologies Limited 4.39 4.12 to 4.39
SIGA Technologies Inc. 6.14 6.05 to 6.20
SigmaTron International, Inc. 1.61 1.60 to 1.70
Silicon Laboratories, Inc. 149.54 148.54 to 151.86
Silicon Motion Technology Corporation 56.47 54.94 to 56.94
Simulations Plus, Inc. 36.42 36.26 to 37.67
Sinclair Broadcast Group, Inc. 15.01 14.52 to 15.01
Sirius XM Holdings Inc. 27.11 26.55 to 27.16
Sleep Number Corporation 18.40 17.75 to 18.67
SLM Corporation 31.43 29.94 to 31.46
SLM Corporation 75.68 75.34 to 75.90
Sohu.com Limited 14.67 14.65 to 15.28
Solar Capital Ltd. 17.60 17.40 to 17.63
SolarEdge Technologies, Inc. 16.36 14.90 to 16.43
Solid Biosciences Inc. 4.03 3.92 to 4.25
Soligenix, Inc. 2.39 2.31 to 2.46
Sotherly Hotels Inc. 0.84 0.84 to 0.86
Sotherly Hotels Inc. 17.30 17.18 to 17.30
Southern Missouri Bancorp, Inc. 60.08 59.80 to 61.21
SpartanNash Company 20.33 20.27 to 20.97
Spok Holdings, Inc. 16.92 16.71 to 16.97
Sprott Focus Trust, Inc. 7.68 7.68 to 7.76
Sprouts Farmers Market, Inc. 177.12 175.00 to 178.46
SS&C Technologies Holdings, Inc. 88.66 87.81 to 89.25
SSR Mining Inc. 9.14 9.07 to 9.45
Star Bulk Carriers Corp. 16.10 15.90 to 16.25
Starbucks Corporation 112.55 112.03 to 113.47
Steel Dynamics, Inc. 135.83 132.82 to 136.23
Stein Mart, Inc. 1.49 1.49 to 1.54
Steven Madden, Ltd. 39.63 39.00 to 39.76
Stitch Fix, Inc. 5.41 5.34 to 5.52
StoneCo Ltd. 9.78 9.47 to 9.90
Stratasys, Ltd. 11.99 11.78 to 12.22
Strategic Education, Inc. 102.38 101.18 to 102.85
Strategy Shares Nasdaq 7HANDL Index ETF 21.77 21.75 to 21.90
Strattec Security Corporation 48.85 48.80 to 51.39
Stratus Properties Inc. 19.90 19.76 to 20.06
Summit Therapeutics plc 21.37 20.79 to 22.14
SunOpta, Inc. 7.64 7.45 to 7.65
Sunrun Inc. 8.82 8.58 to 9.00
SuperCom, Ltd. 10.68 9.80 to 10.90
Supernus Pharmaceuticals, Inc. 39.11 38.98 to 39.59
Surgery Partners, Inc. 25.87 25.77 to 26.16
Synchronoss Technologies, Inc. 10.38 9.81 to 10.52
Syndax Pharmaceuticals, Inc. 14.92 14.80 to 15.40
Synlogic, Inc. 1.40 1.36 to 1.40
Syros Pharmaceuticals, Inc. 0.19 0.18 to 0.20
Tactile Systems Technology, Inc. 17.33 16.83 to 17.45
Take-Two Interactive Software, Inc. 208.76 208.55 to 212.59
Tandy Leather Factory, Inc. 5.27 5.20 to 5.29
Tantech Holdings Ltd. 3.48 3.35 to 3.76
Taoping Inc. 0.32 0.28 to 0.33
TD Ameritrade Holding Corporation 1.08 1.06 to 1.14
TDH Holdings, Inc. 1.19 1.14 to 1.22
Tenax Therapeutics, Inc. 7.20 7.11 to 7.45
Teradyne, Inc. 113.25 112.07 to 113.64
Texas Instruments Incorporated 183.03 181.06 to 184.72
TFS Financial Corporation 13.58 13.57 to 13.86
The Chefs' Warehouse, Inc. 65.30 63.00 to 65.43
The First of Long Island Corporation 13.64 13.57 to 14.00
The Goodyear Tire & Rubber Company 9.58 8.88 to 10.02
The Hackett Group, Inc. 31.94 31.64 to 32.29
The Intergroup Corporation 14.15 14.15 to 14.39
The Joint Corp. 11.53 11.53 to 11.98
The Middleby Corporation 168.33 166.54 to 170.50
The Simply Good Foods Company 37.69 37.69 to 38.79
The York Water Company 32.79 32.53 to 33.13
Theravance Biopharma, Inc. 9.61 9.40 to 9.65
Thunder Bridge Acquisition, Ltd. 28.17 27.88 to 28.58
Titan Pharmaceuticals, Inc. 4.03 3.86 to 4.21
Tiziana Life Sciences plc 0.79 0.72 to 0.80
T-Mobile US, Inc. 270.82 264.40 to 271.41
Tonix Pharmaceuticals Holding Corp. 11.95 11.24 to 12.01
Towne Bank 36.84 36.83 to 37.36
Tractor Supply Company 57.14 56.59 to 57.37
TransAct Technologies Incorporated 4.48 4.32 to 4.48
Transcat, Inc. 84.85 83.30 to 86.11
TriCo Bancshares 44.92 44.48 to 45.03
Trident Acquisitions Corp. 10.00 10.00 to 10.01
Trident Acquisitions Corp. 10.10 10.09 to 10.30
Trident Acquisitions Corp. 0.19 0.19 to 0.19
TripAdvisor, Inc. 17.81 17.81 to 18.20
trivago N.V. 4.03 4.00 to 4.34
Trupanion, Inc. 49.63 48.87 to 50.01
TrustCo Bank Corp NY 33.38 32.82 to 34.20
TTEC Holdings, Inc. 3.55 3.47 to 3.68
TTM Technologies, Inc. 26.45 26.03 to 26.49
Tucows Inc. 19.15 15.07 to 20.42
Twenty-First Century Fox, Inc. 52.39 51.80 to 52.51
Twenty-First Century Fox, Inc. 55.63 55.14 to 55.86
U.S. Gold Corp. 8.96 8.88 to 9.43
Union Bankshares, Inc. 34.40 32.53 to 35.00
United Bancorp, Inc. 12.98 12.65 to 12.98
United Fire Group, Inc 26.50 26.39 to 27.05
United Natural Foods, Inc. 34.00 33.51 to 34.76
United Security Bancshares 10.13 10.08 to 10.15
United Therapeutics Corporation 370.58 364.62 to 370.93
Uniti Group Inc. 5.82 5.52 to 5.86
Unity Biotechnology, Inc. 2.19 2.00 to 2.25
Universal Forest Products, Inc. 116.35 114.43 to 116.53
Universal Stainless & Alloy Products, Inc. 44.99 44.99 to 45.01
Univest Financial Corporation 31.41 31.12 to 31.62
Upland Software, Inc. 4.35 4.14 to 4.39
Upwork Inc. 16.14 15.91 to 16.68
Urban One, Inc. 1.41 1.36 to 1.41
Urban One, Inc. 0.81 0.77 to 0.81
Urban Outfitters, Inc. 56.01 54.53 to 56.33
Utah Medical Products, Inc. 61.05 60.99 to 62.52
Uxin Limited 4.80 4.74 to 5.33
Valley National Bancorp 25.25 25.13 to 25.26
Valley National Bancorp 25.24 25.12 to 25.49
Vanguard Emerging Markets Government Bond ETF 64.40 64.38 to 64.53
Vanguard Global ex-U.S. Real Estate ETF 40.77 40.74 to 41.05
Vanguard Intermediate-Term Corporate Bond ETF 80.98 80.97 to 81.15
Vanguard Intermediate-Term Treasury ETF 58.29 58.29 to 58.39
Vanguard International Dividend Appreciation ETF 84.60 84.56 to 84.97
Vanguard International High Dividend Yield ETF 72.49 72.48 to 72.85
Vanguard Long-Term Corporate Bond ETF 75.86 75.83 to 76.23
Vanguard Long-Treasury ETF 56.42 56.38 to 56.69
Vanguard Mortgage-Backed Securities ETF 45.73 45.65 to 45.83
Vanguard Russell 1000 ETF 278.07 277.84 to 278.65
Vanguard Russell 1000 Growth ETF 107.15 106.75 to 107.27
Vanguard Russell 1000 Value ETF 85.37 85.33 to 85.86
Vanguard Russell 3000 ETF 270.89 270.61 to 271.25
Vanguard Short-Term Corporate Bond ETF 78.37 78.29 to 78.44
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.03 49.02 to 49.06
Vanguard Short-Term Treasury ETF 58.26 58.24 to 58.28
Vanguard Total Bond Market ETF 72.53 72.46 to 72.68
Vanguard Total Corporate Bond ETF 76.39 76.36 to 76.56
Vanguard Total International Stock ETF 62.91 62.87 to 63.15
Vanguard Total World Bond ETF 68.60 68.59 to 68.71
Varonis Systems, Inc. 44.10 43.42 to 44.32
Vaxart, Inc. 0.75 0.74 to 0.78
VEON Ltd. 45.25 44.38 to 47.50
Verastem, Inc. 5.97 5.87 to 6.17
VeriSign, Inc. 229.24 226.50 to 229.60
Verisk Analytics, Inc. 293.48 293.33 to 296.94
Veritone, Inc. 3.45 3.34 to 3.78
Verona Pharma plc 64.21 61.33 to 65.50
Verra Mobility Corporation 26.33 26.31 to 26.89
Verrica Pharmaceuticals Inc. 0.74 0.65 to 0.76
Vicor Corporation 50.12 49.55 to 50.94
Victory Capital Holdings, Inc. 69.14 68.59 to 69.30
VictoryShares International Volatility Wtd ETF 44.86 44.86 to 44.90
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 64.88 64.86 to 65.32
VictoryShares US Large Cap High Div Volatility Wtd ETF 67.78 67.78 to 68.10
VictoryShares US Multi-Factor Minimum Volatility ETF 49.22 49.22 to 49.41
Village Bank and Trust Financial Corp. 78.95 78.83 to 78.95
Viomi Technology Co., Ltd 1.52 1.50 to 1.55
Viper Energy Partners LP 49.41 48.82 to 50.58
Virco Manufacturing Corporation 11.67 11.61 to 12.09
VistaGen Therapeutics, Inc. 2.97 2.78 to 3.10
Visteon Corporation 83.21 82.04 to 84.00
VOXX International Corporation 7.47 7.46 to 7.48
vTv Therapeutics Inc. 21.71 19.55 to 22.30
Vuzix Corporation 4.38 4.07 to 4.42
Waterstone Financial, Inc. 14.70 14.44 to 14.83
Weibo Corporation 11.10 10.75 to 11.67
WesBanco, Inc. 36.43 36.22 to 37.18
West Bancorporation 22.20 22.10 to 22.64
Western Asset Short Duration Income ETF 24.09 24.07 to 24.10
Western Asset Total Return ETF 19.83 19.82 to 19.83
Western Digital Corporation 68.39 67.47 to 68.87
Western New England Bancorp, Inc. 9.56 9.55 to 9.65
Westport Fuel Systems Inc 4.58 4.38 to 4.65
Weyco Group, Inc. 36.28 36.28 to 36.90
WhiteHorse Finance, Inc. 10.69 10.57 to 10.72
Willamette Valley Vineyards, Inc. 6.23 5.70 to 6.23
WillScot Corporation 38.02 37.52 to 38.82
Wintrust Financial Corporation 25.12 25.11 to 25.12
WisdomTree China ex-State-Owned Enterprises Fund 33.77 33.52 to 33.85
WisdomTree Emerging Markets Consumer Growth Fund 11.90 11.90 to 11.90
WisdomTree Emerging Markets Corporate Bond Fund 65.29 65.29 to 65.55
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.56 22.51 to 22.59
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.54 22.50 to 22.62
WisdomTree Japan Hedged SmallCap Equity Fund 34.62 34.59 to 34.81
WisdomTree U.S. Quality Dividend Growth Fund 83.81 83.76 to 84.20
Workhorse Group, Inc. 0.58 0.56 to 0.60
World Acceptance Corporation 152.25 149.27 to 153.35
Wynn Resorts, Limited 88.82 83.53 to 89.45
Xcel Brands, Inc 0.41 0.37 to 0.41
Xcel Energy Inc. 68.61 68.42 to 69.59
XOMA Corporation 26.76 26.76 to 27.21
XTL Biopharmaceuticals Ltd. 1.74 1.54 to 1.74
Xunlei Limited 3.55 3.23 to 3.58
Y-mAbs Therapeutics, Inc. 6.24 6.17 to 6.65
YY Inc. 47.15 46.87 to 48.38
Zai Lab Limited 29.00 28.35 to 30.00
Zscaler, Inc. 212.70 210.27 to 215.00
3D Systems Corporation 4.70 4.57 to 4.85
A.O Smith Corporation 66.22 65.92 to 67.07
A10 Networks, Inc. 21.64 21.45 to 21.90
Abbott Laboratories 130.61 130.52 to 132.65
AbbVie Inc. 192.87 192.78 to 195.18
Aberdeen Global Dynamic Dividend Fund 10.43 10.37 to 10.44
Aberdeen Global Premier Properties Fund 4.03 4.03 to 4.06
Aberdeen Income Credit Strategies Fund 6.19 6.17 to 6.20
Aberdeen Japan Equity Fund, Inc. 5.94 5.94 to 5.97
Aberdeen Total Dynamic Dividend Fund 8.78 8.77 to 8.80
Acadia Realty Trust 23.88 23.86 to 24.95
Acco Brands Corporation 5.37 5.21 to 5.42
Acuity Brands, Inc. 329.09 326.44 to 331.64
Acushnet Holdings Corp. 66.71 66.49 to 67.95
Adams Diversified Equity Fund, Inc. 20.88 20.85 to 20.99
Adams Natural Resources Fund, Inc. 22.43 22.43 to 22.58
Adecoagro S.A. 9.79 9.73 to 9.90
Adient plc 17.14 17.03 to 17.89
ADT Inc. 7.57 7.53 to 7.67
Advanced Drainage Systems, Inc. 126.93 125.06 to 127.75
Advent Claymore Convertible Securities and Income Fund 12.29 12.26 to 12.33
Aegon NV 6.66 6.60 to 6.69
Aercap Holdings N.V. 100.70 99.03 to 100.77
AG Mortgage Investment Trust, Inc. 7.22 7.06 to 7.23
Air Lease Corporation 49.45 46.50 to 49.88
Alamos Gold Inc. 22.30 22.15 to 23.32
Alaska Air Group, Inc. 75.74 72.21 to 75.76
Albany International Corporation 80.90 80.62 to 82.08
Albemarle Corporation 81.21 79.59 to 82.39
Alcoa Corporation 36.24 36.18 to 37.47
Alexander's, Inc. 204.81 203.00 to 207.63
Algonquin Power & Utilities Corp. 4.84 4.75 to 4.90
Alibaba Group Holding Limited 124.73 120.50 to 126.80
Allegion plc 133.39 132.76 to 134.25
Alliance National Municipal Income Fund Inc 11.12 11.08 to 11.21
AllianzGI Convertible & Income Fund 14.15 13.97 to 14.18
AllianzGI Convertible & Income Fund II 13.16 12.87 to 13.32
AllianzGI Equity & Convertible Income Fund 25.17 25.01 to 25.18
Ally Financial Inc. 38.38 37.28 to 38.52
Altice USA, Inc. 2.82 2.67 to 2.86
Altria Group 53.29 53.28 to 53.85
Ambev S.A. 1.90 1.88 to 1.92
AMC Entertainment Holdings, Inc. 3.55 3.49 to 3.64
Ameren Corporation 98.07 97.40 to 100.62
America Movil, S.A.B. de C.V. 15.28 14.90 to 15.30
American Axle & Manufacturing Holdings, Inc. 5.15 5.12 to 5.43
American Electric Power Company, Inc. 101.83 100.84 to 102.92
American Financial Group, Inc. 18.06 18.00 to 18.13
American Homes 4 Rent 35.24 35.19 to 36.07
American States Water Company 74.06 73.41 to 75.62
American Tower Corporation (REIT) 189.38 189.11 to 193.55
American Water Works 125.66 125.04 to 127.46
AMERIPRISE FINANCIAL SERVICES, INC. 545.93 538.51 to 547.98
AngloGold Ashanti Limited 32.19 32.05 to 33.61
Anheuser-Busch Inbev SA 53.12 53.09 to 53.69
Annaly Capital Management Inc 21.23 20.98 to 21.29
Antero Midstream Partners LP 16.67 16.61 to 16.99
Antero Resources Corporation 39.84 39.41 to 40.50
Aon plc 386.99 386.55 to 391.41
Apache Corporation 23.14 22.57 to 23.38
Apollo Commercial Real Estate Finance 10.10 10.02 to 10.17
Applied Industrial Technologies, Inc. 265.34 261.76 to 265.46
Aptiv PLC 67.00 66.09 to 67.40
Arbor Realty Trust 13.76 13.67 to 13.79
ArcelorMittal 28.57 28.42 to 28.98
Arcos Dorados Holdings Inc. 8.47 8.27 to 8.47
Arcus Biosciences, Inc. 13.10 12.73 to 13.49
Argan, Inc. 148.59 145.50 to 149.20
Argo Group International Holdings, Ltd. 21.61 21.52 to 21.72
Arlo Technologies, Inc. 11.59 11.35 to 11.60
ARMOUR Residential REIT, Inc. 19.18 18.86 to 19.25
Armstrong World Industries Inc 153.87 153.20 to 154.62
Arthur J. Gallagher & Co. 321.50 319.50 to 329.60
ASA Gold and Precious Metals Limited 25.40 25.40 to 26.75
Asbury Automotive Group Inc 303.37 301.06 to 306.46
ASE Technology Holding Co., Ltd. 10.88 10.74 to 11.06
Ashford Hospitality Trust Inc 9.28 8.86 to 9.84
Ashland Global Holdings Inc. 64.90 64.76 to 65.93
Associated Banc-Corp 25.08 24.93 to 25.46
Associated Capital Group, Inc. 39.22 37.50 to 40.52
Astrazeneca PLC 73.58 73.45 to 74.58
AT&T Inc. 25.87 25.60 to 25.93
Atkore International Group Inc. 72.51 70.07 to 72.72
Atmos Energy Corporation 146.51 146.46 to 148.84
Aurora Cannabis Inc. 6.31 6.17 to 6.77
Autohome Inc. 30.10 29.40 to 30.50
Autoliv, Inc. 98.15 96.46 to 98.29
AutoNation, Inc. 192.68 191.71 to 194.40
AutoZone, Inc. 3458.55 3435.61 to 3478.00
AXA Equitable Holdings, Inc. 55.34 53.64 to 55.78
Axalta Coating Systems Ltd. 37.17 37.05 to 37.72
AZZ Inc. 97.95 97.17 to 98.86
Badger Meter, Inc. 217.31 215.63 to 220.49
Bain Capital Specialty Finance, Inc. 18.34 18.15 to 18.35
BalckRock Taxable Municipal Bond Trust 16.64 16.55 to 16.70
Banco Bilbao Viscaya Argentaria S.A. 12.63 12.60 to 12.73
Banco Bradesco Sa 2.17 2.13 to 2.18
Banco Bradesco Sa 2.01 1.96 to 2.01
Banco De Chile 26.77 26.30 to 26.96
Banco Latinoamericano de Comercio Exterior, S.A. 38.00 37.81 to 38.33
Banco Santander Brasil SA 4.72 4.61 to 4.77
Banco Santander Chile 22.74 22.60 to 22.89
Banco Santander, S.A. 6.02 6.00 to 6.06
BanColombia S.A. 40.71 40.49 to 41.00
Bank of America Corporation 46.96 46.48 to 47.09
Bank Of Montreal 101.05 100.63 to 101.58
Bank of N.T. Butterfield & Son Limited (The) 40.26 40.20 to 40.68
Bank Of New York Mellon Corporation (The) 87.84 87.28 to 88.25
Bank of Nova Scotia (The) 51.23 51.19 to 51.60
Barings BDC, Inc. 10.23 10.21 to 10.33
Barings Corporate Investors 22.73 21.48 to 23.07
Barings Participation Investors 17.36 17.03 to 17.57
Barnes & Noble Education, Inc 11.09 10.70 to 11.16
Barnes Group, Inc. 47.48 47.48 to 47.50
BCE, Inc. 23.82 23.54 to 23.89
Beazer Homes USA, Inc. 25.10 24.50 to 25.36
Belden Inc 114.91 114.01 to 115.61
Berkshire Hathaway Inc. 719146.00 719066.00 to 726600.00
Berkshire Hathaway Inc. 479.59 479.45 to 484.55
Berry Global Group, Inc. 70.24 70.19 to 71.17
Best Buy Co., Inc. 91.10 89.62 to 91.25
BEST Inc. 2.78 2.76 to 2.79
BHP Group Limited 51.55 51.53 to 52.52
Biglari Holdings Inc. 241.83 241.07 to 246.02
Biglari Holdings Inc. 1178.84 1165.69 to 1186.00
Biohaven Pharmaceutical Holding Company Ltd. 41.43 41.22 to 42.82
Bio-Rad Laboratories, Inc. 312.05 312.05 to 312.05
BJ's Wholesale Club Holdings, Inc. 105.95 105.75 to 107.70
Black Hills Corporation 59.65 59.49 to 60.75
Black Stone Minerals, L.P. 15.13 15.10 to 15.25
BlackBerry Limited 5.69 5.63 to 6.00
Blackrock Capital and Income Strategies Fund Inc 21.04 20.98 to 21.14
Blackrock Debt Strategies Fund, Inc. 10.79 10.73 to 10.80
BlackRock Energy and Resources Trust 13.70 13.50 to 13.72
Blackrock Enhanced Equity Dividend Trust 8.93 8.88 to 8.96
Blackrock Floating Rate Income Strategies Fund Inc 13.16 13.11 to 13.26
Blackrock Global 12.79 12.75 to 12.82
Blackrock Global 11.33 11.31 to 11.39
BlackRock Income Trust Inc. (The) 11.73 11.61 to 11.74
BLACKROCK INTERNATIONAL, LTD. 5.53 5.52 to 5.58
BlackRock Investment Quality Municipal Trust Inc. (The) 11.72 11.58 to 11.75
Blackrock Muni Intermediate Duration Fund Inc 12.09 11.70 to 12.10
Blackrock MuniAssets Fund, Inc. 11.19 10.92 to 11.19
BlackRock Municipal Income Trust II 10.83 10.73 to 10.84
BlackRock Municipal Target Term Trust Inc. (The) 21.34 21.21 to 21.34
Blackrock MuniHoldings California Quality Fund, Inc. 10.95 10.87 to 10.97
Blackrock MuniHoldings Fund, Inc. 12.17 12.08 to 12.17
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.50 11.44 to 11.62
Blackrock MuniHoldings New York Quality Fund, Inc. 10.56 10.47 to 10.56
Blackrock MuniVest Fund II, Inc. 10.89 10.85 to 10.91
Blackrock MuniYield Fund, Inc. 10.84 10.76 to 10.84
Blackrock MuniYield New York Quality Fund, Inc. 10.20 10.12 to 10.20
BlackRock Resources 9.16 9.12 to 9.21
BlackRock Science and Technology Trust 38.93 38.51 to 38.95
BlackRock Utility, Infrastructure & Power Opportun 23.17 23.00 to 23.40
Blackstone / GSO Strategic Credit Fund 12.57 12.55 to 12.59
Blackstone GSO Long Short Credit Income Fund 12.94 12.88 to 13.00
Bloom Energy Corporation 25.41 24.40 to 25.64
Boeing Company (The) 184.42 183.58 to 186.82
Boston Scientific Corporation 106.11 105.77 to 106.72
Box, Inc. 35.35 35.21 to 35.45
Boyd Gaming Corporation 78.53 78.00 to 78.98
BP p.l.c. 35.00 34.99 to 35.55
BP Prudhoe Bay Royalty Trust 0.64 0.61 to 0.67
BrandywineGLOBAL Global Income Opportunities Fund 8.44 8.41 to 8.46
Braskem S.A. 4.60 4.51 to 4.63
Bright Horizons Family Solutions Inc. 128.93 123.89 to 130.00
Brink's Company (The) 93.61 93.51 to 95.96
Brixmor Property Group Inc. 27.67 27.66 to 28.58
Brookdale Senior Living Inc. 5.31 5.24 to 5.38
Brookfield Asset Management Inc 59.83 58.25 to 59.88
Brookfield Business Partners L.P. 24.95 24.85 to 25.60
Brookfield Real Assets Income Fund Inc. 13.43 13.37 to 13.43
Brookfield Renewable Partners L.P. 22.43 22.31 to 22.87
Brown & Brown, Inc. 110.60 110.02 to 111.18
BRT Apartments Corp. 17.67 17.58 to 18.26
Buenaventura Mining Company Inc. 13.37 13.30 to 13.73
Cable One, Inc. 295.00 285.40 to 295.00
Cabot Corporation 86.60 86.21 to 87.86
CAE Inc 26.78 25.00 to 27.62
California Resources Corporation 48.23 46.47 to 48.42
California Water Service Group Holding 44.93 44.62 to 45.99
Camden Property Trust 119.07 119.02 to 120.77
Campbell Soup Company 38.60 38.50 to 39.19
Canadian Imperial Bank of Commerce 62.07 61.93 to 62.43
Cannae Holdings, Inc. 19.78 19.61 to 19.87
Capital One Financial Corporation 202.16 197.57 to 203.23
Capital Trust, Inc. 20.33 19.92 to 20.37
CarMax Inc 88.90 87.85 to 89.24
Carriage Services, Inc. 41.20 40.83 to 42.51
Carter's, Inc. 52.88 50.88 to 53.16
Carvana Co. 285.33 272.98 to 286.38
Cato Corporation (The) 3.46 3.41 to 3.63
CBL & Associates Properties, Inc. 33.02 32.07 to 33.54
CBRE Clarion Global Real Estate Income Fund 5.32 5.30 to 5.36
CBRE Group, Inc. 143.73 140.77 to 145.59
Celestica, Inc. 132.06 123.81 to 132.89
Cementos Pacasmayo S.A.A. 5.90 5.82 to 5.90
Cemex S.A.B. de C.V. 6.71 6.59 to 6.77
Cenovus Energy Inc 15.31 15.24 to 15.58
CenterPoint Energy, Inc. 33.41 33.38 to 33.85
Centrais Electricas Brasileiras S.A.- Eletrobras 6.58 6.48 to 6.64
Centrais Electricas Brasileiras S.A.- Eletrobras 7.40 7.21 to 7.40
CGI Inc. 120.32 120.21 to 122.59
Cheetah Mobile Inc. 5.74 5.69 to 6.25
Chegg, Inc. 1.46 1.40 to 1.52
Cherry Hill Mortgage Investment Corporation 3.56 3.51 to 3.58
Chevron Corporation 155.34 154.88 to 157.45
China Fund, Inc. (The) 12.99 12.85 to 13.05
China Yuchai International Limited 11.82 11.34 to 12.25
Ciena Corporation 89.80 88.01 to 90.01
Cigna Corporation 292.32 291.85 to 301.60
Cinemark Holdings Inc 32.56 31.99 to 33.02
Citigroup Inc. 84.61 82.23 to 84.67
Citizens, Inc. 5.37 5.26 to 5.55
Civeo Corporation 24.87 24.71 to 25.53
Civitas Solutions, Inc. 50.24 49.31 to 50.35
Clear Channel Outdoor Holdings, Inc. 1.39 1.37 to 1.45
Clearway Energy, Inc. 26.13 25.89 to 26.64
Cleveland-Cliffs Inc. 11.48 11.16 to 11.60
Clipper Realty Inc. 4.07 3.86 to 4.26
CMS Energy Corporation 68.81 68.74 to 69.78
CMS Energy Corporation 23.30 23.18 to 23.33
CMS Energy Corporation 23.50 23.49 to 23.69
CNO Financial Group, Inc. 41.42 41.38 to 42.02
CNX Resources Corporation 30.19 30.14 to 31.04
Coca Cola Femsa S.A.B. de C.V. 83.97 83.85 to 85.28
Coca-Cola Company (The) 68.87 68.76 to 70.03
Coca-Cola European Partners plc 84.90 82.74 to 85.61
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.90 20.83 to 20.96
Cohen & Steers Quality Income Realty Fund Inc 12.89 12.84 to 13.05
Cohen & Steers Select Preferred and Income Fund, Inc. 20.35 20.31 to 20.37
Cohen & Steers Total Return Realty Fund, Inc. 12.13 12.10 to 12.21
Colonial Intermediate High Income Fund 1.75 1.73 to 1.75
Colonial Municipal Income Trust 3.56 3.54 to 3.57
Columbia Seligman Premium Technology Growth Fund, Inc 33.20 33.01 to 33.30
Comcast Corporation 64.00 64.00 to 64.00
Commercial Metals Company 52.50 51.60 to 52.57
Community Health Systems, Inc. 3.38 3.37 to 3.51
Comp En De Mn Cemig ADS 1.98 1.93 to 1.99
Comp En De Mn Cemig ADS 2.68 2.59 to 2.72
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 17.74 17.30 to 17.82
Companhia Paranaense de Energia (COPEL) 7.26 7.08 to 7.31
Compania Cervecerias Unidas, S.A. 13.01 13.00 to 13.08
Compass Diversified Holdings 20.97 20.91 to 21.13
Comstock Resources, Inc. 18.56 18.10 to 18.88
ConAgra Brands, Inc. 25.28 25.05 to 25.47
Conduent Incorporated 4.20 4.12 to 4.26
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 8.11 7.70 to 8.15
Copa Holdings, S.A. 97.78 93.23 to 98.11
Core Laboratories N.V. 17.96 17.47 to 18.10
Corning Incorporated 52.54 51.81 to 52.85
Crane Co. 171.49 168.49 to 172.28
Crawford & Company 12.13 11.87 to 12.22
Crawford & Company 11.84 11.53 to 11.84
CRH PLC 108.30 107.06 to 108.39
Cross Timbers Royalty Trust 10.75 10.50 to 10.80
CrossAmerica Partners LP 22.65 22.62 to 22.89
Crown Holdings, Inc. 88.03 87.92 to 88.98
Cubic Corporation 10.16 10.15 to 10.16
Cullen/Frost Bankers, Inc. 143.75 142.78 to 145.17
Culp, Inc. 5.33 5.28 to 5.47
Cummins Inc. 373.78 368.87 to 373.87
Cushing MLP & Infrastructure Total Return Fund 47.43 46.81 to 47.96
CVS Health Corporation 65.83 65.58 to 66.99
Dana Incorporated 16.35 16.13 to 16.64
Danaos Corporation 83.97 82.13 to 84.02
DAQO New Energy Corp. 21.63 21.02 to 22.24
Darling Ingredients Inc. 40.92 40.52 to 41.54
Deere & Company 480.22 467.10 to 481.14
Dell Technologies Inc. 114.38 109.71 to 117.16
Despegar.com, Corp. 19.33 19.26 to 19.36
Deutsche Bank AG 20.20 20.16 to 20.32
Devon Energy Corporation 34.64 34.43 to 35.20
DHI Group, Inc. 2.98 2.96 to 3.26
Diebold Nixdorf Incorporated 46.60 45.46 to 47.15
Dillard's, Inc. 493.15 484.13 to 503.14
Dillard's, Inc. 25.96 25.90 to 25.98
Dominion Energy, Inc. 55.59 55.45 to 56.99
Domino's Pizza Inc 476.66 474.36 to 483.95
DoubleLine Income Solutions Fund 12.83 12.77 to 12.86
Douglas Dynamics, Inc. 25.66 25.65 to 26.23
Dreyfus High Yield Strategies Fund 2.60 2.58 to 2.60
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.67 10.57 to 10.67
Dreyfus Strategic Municipal Bond Fund, Inc. 5.96 5.89 to 5.96
Dreyfus Strategic Municipals, Inc. 6.24 6.17 to 6.24
DTE Energy Company 129.04 128.34 to 130.22
DTE Energy Company 22.85 22.69 to 22.95
Duff & Phelps Global Utility Income Fund Inc. 11.91 11.89 to 12.00
Duff & Phelps Utilities Tax-Free Income, Inc. 11.35 11.33 to 11.38
Duke Energy Corporation 24.89 24.85 to 24.98
Duke Energy Corporation 25.17 25.17 to 25.19
Dynex Capital, Inc. 13.79 13.51 to 13.82
EastGroup Properties, Inc. 179.61 179.49 to 183.17
Eastman Chemical Company 101.01 100.95 to 102.49
Eastman Kodak Company 7.82 7.71 to 8.10
Eaton Vance Corporation 14.53 14.48 to 14.62
Eaton Vance Corporation 8.66 8.62 to 8.66
Eaton Vance Enhance Equity Income Fund 21.15 21.00 to 21.15
Eaton Vance Enhanced Equity Income Fund II 24.49 24.27 to 24.57
Eaton Vance Municipal Income Trust 16.82 16.80 to 16.89
Eaton Vance Municipal Income Trust 10.63 10.45 to 10.63
Eaton Vance Tax-Advantage Global Dividend Opp 26.10 25.92 to 26.12
Eaton Vance Tax-Advantaged Global Dividend Income Fund 19.14 19.09 to 19.19
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.61 15.46 to 15.68
Ecolab Inc. 264.74 264.54 to 268.00
Ecopetrol S.A. 10.25 10.23 to 10.36
Edwards Lifesciences Corporation 76.19 75.74 to 76.73
Element Solutions Inc. 26.13 25.96 to 26.37
Ellington Financial Inc. 12.99 12.88 to 12.99
Embotelladora Andina S.A. 15.60 15.40 to 16.31
Embotelladora Andina S.A. 20.27 19.95 to 20.48
Embraer S.A. 42.21 42.08 to 42.70
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 39.76 38.72 to 39.97
Encompass Health Corporation 100.86 99.03 to 101.65
Endava plc 34.22 33.95 to 34.73
Enel Chile S.A. 3.40 3.37 to 3.42
Enersys 99.33 98.73 to 103.13
ENI S.p.A. 29.36 29.30 to 29.64
EnLink Midstream, LLC 14.12 14.04 to 14.32
EnPro Industries 192.96 191.02 to 192.96
Entergy Arkansas, LLC 21.45 21.38 to 21.58
Entergy Corporation 82.49 82.45 to 84.46
Entergy Louisiana, Inc. 21.42 21.32 to 21.49
Entergy Mississippi, LLC 21.37 21.26 to 22.05
Entergy New Orleans, LLC 21.70 21.40 to 21.70
Entergy New Orleans, LLC 22.50 22.46 to 22.54
Enterprise Products Partners L.P. 33.44 33.39 to 33.74
EOG Resources, Inc. 129.31 129.23 to 131.94
EPAM Systems, Inc. 266.12 263.52 to 268.01
EPR Properties 48.26 48.25 to 49.26
EQT Corporation 53.43 52.77 to 53.82
Equity Residential 71.23 71.22 to 72.52
Equus Total Return, Inc. 1.35 1.33 to 1.35
ESCO Technologies Inc. 160.98 160.73 to 165.63
European Equity Fund, Inc. (The) 9.02 9.00 to 9.05
Evergy, Inc. 66.66 66.57 to 67.89
Everi Holdings Inc. 13.74 13.73 to 13.77
Eversource Energy 61.54 61.46 to 63.17
Evertec, Inc. 33.91 33.59 to 34.02
Exelon Corporation 42.85 42.74 to 43.15
Fabrinet 223.04 211.03 to 225.50
Farmland Partners Inc. 11.81 11.79 to 11.89
Federal Agricultural Mortgage Corporation 199.56 199.01 to 201.42
Federated Premier Municipal Income Fund 11.22 11.14 to 11.23
FedEx Corporation 267.77 264.39 to 268.48
Ferrari N.V. 503.84 501.74 to 507.20
FGL Holdings 47.04 46.74 to 47.58
Fidelity National Financial, Inc. 57.95 57.66 to 58.43
First American Corporation (The) 63.66 62.88 to 64.22
First Horizon National Corporation 22.10 21.99 to 22.38
First Industrial Realty Trust, Inc. 55.61 55.56 to 56.44
First Trust 20.99 20.94 to 21.00
First Trust Intermediate Duration Preferred & Income Fund 18.88 18.72 to 18.88
First Trust Senior Floating Rate Income Fund II 10.47 10.43 to 10.47
First Trust Specialty Finance and Financial Opportunities Fund 4.50 4.48 to 4.50
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.72 20.63 to 20.77
Flaherty & Crumrine Preferred Income Fund Incorporated 11.44 11.39 to 11.46
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.19 9.16 to 9.25
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.21 16.10 to 16.25
Flaherty & Crumrine Total Return Fund Inc 17.22 17.11 to 17.24
Flotek Industries, Inc. 9.02 9.01 to 9.55
Fomento Economico Mexicano S.A.B. de C.V. 91.11 89.67 to 92.13
Foot Locker, Inc. 20.31 19.87 to 20.35
Forestar Group Inc 23.25 22.63 to 23.29
Fortis Inc. 44.88 44.68 to 45.46
Fortive Corporation 80.60 80.52 to 82.28
Fortress Transportation and Infrastructure Investors LLC 113.59 105.52 to 115.47
Forum Energy Technologies, Inc. 19.37 18.75 to 19.58
Four Seasons Education (Cayman) Inc. 10.30 9.78 to 10.79
Frank's International N.V. 230.60 230.00 to 232.65
Freeport-McMoran, Inc. 39.47 39.28 to 40.80
FS KKR Capital Corp. 23.73 23.35 to 23.73
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.93 3.91 to 3.95
Gabelli Dividend 25.08 25.08 to 25.30
Gabelli Global Small and Mid Cap Value Trust (The) 12.58 12.55 to 12.62
GAMCO Natural Resources, Gold & Income Tust 5.85 5.80 to 5.86
Gamestop Corporation 27.00 26.90 to 28.97
Gates Industrial Corporation plc 22.65 22.16 to 22.70
Genco Shipping & Trading Limited 14.61 14.50 to 14.90
Generac Holdlings Inc. 146.85 144.62 to 148.66
General American Investors, Inc. 52.60 52.60 to 52.89
General Electric Company 208.27 204.97 to 209.16
General Motors Company 48.37 47.92 to 48.68
Genesco Inc. 40.89 40.40 to 41.52
Genesis Energy, L.P. 11.87 11.76 to 12.00
Genesis Healthcare, Inc. 27.72 27.67 to 28.09
Genpact Limited 55.05 54.69 to 55.55
Genuine Parts Company 124.90 124.13 to 126.69
Geopark Ltd 9.11 8.97 to 9.29
Georgia Power Company 23.10 23.01 to 23.19
Gerdau S.A. 3.08 3.02 to 3.09
GigCapital, Inc. 10.07 10.06 to 10.07
Glaukos Corporation 153.20 146.82 to 154.06
GlaxoSmithKline PLC 36.17 36.16 to 36.61
Global Medical REIT Inc. 8.26 8.14 to 8.30
Global Partners LP 57.23 57.06 to 58.10
Global Ship Lease, Inc. 22.62 22.40 to 22.92
Globant S.A. 224.46 220.71 to 228.40
Gold Fields Limited 18.87 18.78 to 19.63
Goldman Sachs BDC, Inc. 12.97 12.92 to 13.01
Goldman Sachs Group, Inc. (The) 660.55 650.32 to 663.26
Gorman-Rupp Company (The) 38.11 37.60 to 38.79
Graco Inc. 85.80 85.56 to 86.97
Graham Holdings Company 960.60 947.49 to 963.49
Granite Real Estate Inc. 48.35 48.35 to 48.35
Green Dot Corporation 9.51 9.33 to 9.60
GreenTree Hospitality Group Ltd. 2.85 2.67 to 2.87
Group 1 Automotive, Inc. 481.31 479.50 to 490.09
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 196.18 195.26 to 200.70
Grupo Aeroportuario del Sureste, S.A. de C.V. 283.11 281.19 to 291.87
Grupo Aval Acciones y Valores S.A. 2.83 2.82 to 2.89
Grupo Televisa S.A. 2.17 2.15 to 2.20
Guggenheim Strategic Opportunities Fund 15.56 15.53 to 15.62
Halliburton Company 26.16 26.14 to 26.78
Hamilton Beach Brands Holding Company 16.54 16.07 to 16.86
Haverty Furniture Companies, Inc. 21.77 21.77 to 21.77
Hawaiian Electric Industries, Inc. 10.16 10.12 to 10.59
HCP, Inc. 34.39 34.19 to 34.42
Helix Energy Solutions Group, Inc. 8.18 8.13 to 8.33
Herbalife Nutrition Ltd. 5.62 5.50 to 5.90
Hercules Capital, Inc. 24.99 24.68 to 24.99
Hercules Capital, Inc. 21.27 20.50 to 21.34
Heritage Insurance Holdings, Inc. 12.67 12.37 to 12.91
Hershey Company (The) 157.88 157.75 to 160.88
Hess Corporation 146.55 146.04 to 149.17
Hewlett Packard Enterprise Company 21.71 21.18 to 21.77
Hexcel Corporation 65.47 64.00 to 65.85
HFF, Inc. 20.54 20.54 to 20.54
High Income Securities Fund 6.85 6.76 to 6.86
Highland Floating Rate Opportunities Fund 5.79 5.75 to 5.81
Highland Global Allocation Fund 8.22 8.21 to 8.32
Hillenbrand Inc 34.83 34.64 to 35.48
Hilltop Holdings Inc. 31.56 31.40 to 32.24
Hilton Grand Vacations Inc. 42.72 42.46 to 43.03
Hilton Worldwide Holdings Inc. 265.87 264.71 to 271.00
HNI Corporation 50.00 49.53 to 50.73
Honda Motor Company, Ltd. 28.69 28.61 to 28.97
Horace Mann Educators Corporation 41.14 40.87 to 41.65
Hovnanian Enterprises Inc 135.77 133.97 to 138.50
HP Inc. 33.64 33.34 to 33.81
HSBC Holdings plc 55.09 54.91 to 55.28
HubSpot, Inc. 811.95 785.22 to 820.00
Hudbay Minerals Inc. 9.15 8.96 to 9.23
Huntsman Corporation 16.99 16.87 to 17.46
HUYA Inc. 3.88 3.78 to 3.94
Hyster-Yale Materials Handling, Inc. 52.82 52.30 to 53.23
ICICI Bank Limited 29.16 29.10 to 29.41
IDT Corporation 48.60 48.44 to 49.00
Illinois Tool Works Inc. 258.11 257.67 to 261.22
Imax Corporation 26.97 26.67 to 27.29
Independence Realty Trust, Inc. 20.51 20.51 to 20.94
ING Group, N.V. 17.11 17.10 to 17.25
Ingevity Corporation 45.10 44.82 to 46.90
Insight Select Income Fund 16.23 16.23 to 16.52
Insperity, Inc. 87.69 86.04 to 88.19
Integer Holdings Corporation 141.00 138.08 to 141.76
Intercontinental Exchange Inc. 166.71 166.68 to 169.78
International Business Machines Corporation 261.28 257.91 to 261.94
International Game Technology 17.43 17.13 to 17.43
International Paper Company 56.12 55.56 to 56.55
Intrepid Potash, Inc 25.89 25.01 to 26.27
Invesco High Income Trust II 11.00 10.70 to 11.04
INVESCO MORTGAGE CAPITAL INC 8.82 8.62 to 8.85
Invesco Municipal Income Opportunities Trust 6.15 6.09 to 6.17
Invesco Municipal Opportunity Trust 9.88 9.81 to 9.88
Invesco Municipal Trust 10.04 9.92 to 10.04
Invesco Pennsylvania Value Municipal Income Trust 10.43 10.40 to 10.46
Invesco Quality Municipal Income Trust 10.07 9.94 to 10.07
Invesco Senior Income Trust 4.15 4.14 to 4.16
Invesco Trust for Investment Grade New York Municipal 10.59 10.57 to 10.64
Invesco Trust for Investment Grade Municipals 10.22 10.16 to 10.22
Invesco Value Municipal Income Trust 12.43 12.22 to 12.43
IRSA Inversiones Y Representaciones S.A. 14.27 13.75 to 14.40
Itau Unibanco Banco Holding SA 6.09 5.97 to 6.12
J P Morgan Chase & Co 276.59 276.45 to 279.23
Jabil Inc. 169.65 168.33 to 170.18
Japan Smaller Capitalization Fund Inc 7.92 7.89 to 7.96
JBG SMITH Properties 15.19 15.18 to 15.69
JinkoSolar Holding Company Limited 22.95 21.92 to 23.13
John Hancock Hedged Equity & Income Fund 10.65 10.60 to 10.66
John Hancock Income Securities Trust 11.25 11.22 to 11.27
John Hancock Investors Trust 14.21 14.18 to 14.23
John Hancock Pfd Income Fund II 17.40 17.38 to 17.57
John Hancock Preferred Income Fund 17.54 17.49 to 17.68
John Hancock Preferred Income Fund III 15.42 15.39 to 15.48
John Hancock Premium Dividend Fund 12.95 12.93 to 13.00
John Hancock Tax Advantaged Dividend Income Fund 23.27 23.14 to 23.34
Johnson & Johnson 156.15 156.06 to 157.47
Johnson Controls International plc 89.77 88.37 to 89.86
Jones Lang LaSalle Incorporated 282.69 279.57 to 286.00
Juniper Networks, Inc. 36.55 36.38 to 36.77
K12 Inc 140.20 138.65 to 141.77
Kadant Inc 388.46 375.01 to 403.37
Kellogg Company 82.26 82.18 to 82.41
Kemper Corporation 67.51 67.26 to 68.23
Kenon Holdings Ltd. 32.70 32.20 to 32.88
Keurig Dr Pepper Inc. 31.65 31.62 to 32.20
Keysight Technologies Inc. 183.46 178.97 to 184.35
Kimbell Royalty Partners 15.58 15.49 to 15.66
Kimberly-Clark Corporation 132.67 132.62 to 135.02
Kirby Corporation 108.41 107.42 to 108.98
KKR Real Estate Finance Trust Inc. 11.32 11.22 to 11.32
Koninklijke Philips N.V. 28.19 28.15 to 28.53
Koppers Holdings Inc. 30.14 30.05 to 30.93
Korea Electric Power Corporation 7.36 7.30 to 7.40
Korea Fund, Inc. (The) 20.84 20.84 to 20.95
Kosmos Energy Ltd. 3.14 3.10 to 3.23
Kroger Company (The) 65.13 65.12 to 65.74
KT Corporation 17.10 16.91 to 17.21
L Brands, Inc. 70.00 68.57 to 71.11
Ladder Capital Corp 11.62 11.51 to 11.63
LATAM Airlines Group S.A. 32.64 32.46 to 32.88
Lazard Global Total Return and Income Fund 16.87 16.82 to 16.92
Lazard Ltd. 55.24 53.95 to 55.45
LCI Industries 110.52 109.21 to 111.36
Lear Corporation 96.37 96.15 to 98.91
Leggett & Platt, Incorporated 10.45 10.40 to 11.47
Lehman ABS Corporation 26.21 25.60 to 26.21
LendingClub Corporation 14.09 13.21 to 14.25
Lennox International, Inc. 622.20 612.61 to 623.34
Lexington Realty Trust 8.49 8.48 to 8.71
LG Display Co., Ltd. 3.39 3.33 to 3.39
Liberty Oilfield Services Inc. 17.91 17.40 to 18.05
Lincoln National Corporation 39.09 38.94 to 39.85
Linde plc 457.00 456.70 to 464.10
Lindsay Corporation 133.07 130.50 to 133.07
Lions Gate Entertainment Corporation 10.15 10.01 to 10.33
Lions Gate Entertainment Corporation 9.01 8.87 to 9.15
Lithia Motors, Inc. 379.62 378.97 to 388.36
Live Nation Entertainment, Inc. 153.76 152.05 to 153.94
Lloyds Banking Group Plc 3.22 3.20 to 3.24
LMP Capital and Income Fund Inc. 17.13 17.11 to 17.41
LTC Properties, Inc. 34.42 34.35 to 34.69
Luxfer Holdings PLC 14.22 14.16 to 14.84
LyondellBasell Industries NV 76.70 76.67 to 78.23
Macy's Inc 15.04 14.89 to 15.29
MagnaChip Semiconductor Corporation 4.51 4.47 to 4.54
Maiden Holdings, Ltd. 17.16 16.76 to 17.16
Main Street Capital Corporation 61.47 60.53 to 61.54
Manitowoc Company, Inc. (The) 11.04 10.68 to 11.31
Marathon Petroleum Corporation 156.06 154.57 to 158.45
Marcus & Millichap, Inc. 39.30 39.00 to 41.94
Marcus Corporation (The) 22.01 21.96 to 22.24
Marriot Vacations Worldwide Corporation 86.47 85.88 to 87.19
Marsh & McLennan Companies, Inc. 228.83 228.77 to 231.81
Masco Corporation 78.39 77.93 to 79.16
Mastercard Incorporated 564.76 564.13 to 569.24
Matson, Inc. 146.32 142.44 to 146.87
MBIA, Inc. 7.20 7.10 to 7.38
McDonald's Corporation 308.55 307.78 to 311.00
Medical Properties Trust, Inc. 4.95 4.84 to 4.95
MEDIFAST INC 16.21 16.12 to 16.66
Medtronic plc 92.81 91.86 to 93.05
Mercury General Corporation 54.81 54.52 to 56.46
Mesabi Trust 25.48 24.99 to 25.48
Mexico Equity and Income Fund, Inc. (The) 8.90 8.79 to 8.92
Mexico Fund, Inc. (The) 14.61 14.41 to 14.69
MFA Financial, Inc. 10.65 10.62 to 10.81
MFS Charter Income Trust 6.45 6.43 to 6.46
MFS Municipal Income Trust 5.51 5.47 to 5.52
MGM Resorts International 39.81 39.72 to 41.32
Mid-America Apartment Communities, Inc. 157.00 156.95 to 158.93
Mistras Group Inc 10.08 10.03 to 10.27
Mitsubishi UFJ Financial Group Inc 12.81 12.69 to 12.86
Mizuho Financial Group, Inc. 5.74 5.69 to 5.76
Mohawk Industries, Inc. 121.01 120.47 to 123.65
Molson Coors Brewing Company 60.36 58.95 to 60.50
Molson Coors Brewing Company 61.76 60.00 to 61.76
Moody's Corporation 522.84 522.35 to 531.93
Moog Inc. 182.18 182.18 to 186.48
Morgan Stanley 138.95 136.45 to 139.58
Morgan Stanley China A Share Fund Inc. 12.79 12.73 to 12.93
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.75 4.72 to 4.77
Movado Group Inc. 19.48 19.37 to 20.05
MPLX LP 53.83 53.71 to 54.52
MSC Industrial Direct Company, Inc. 81.45 80.49 to 83.00
Mueller Industries, Inc. 81.28 80.56 to 82.49
Mueller Water Products Inc 26.88 26.60 to 27.15
MuniVest Fund, Inc. 7.27 7.22 to 7.28
Murphy Oil Corporation 28.26 27.94 to 28.94
MV Oil Trust 5.42 5.37 to 5.62
NACCO Industries, Inc. 31.97 31.61 to 31.97
National Fuel Gas Company 72.20 71.94 to 72.75
National Oilwell Varco, Inc. 15.54 15.48 to 16.30
National Presto Industries, Inc. 99.38 97.68 to 100.13
National Retail Properties 40.44 40.26 to 40.97
Natural Gas Services Group, Inc. 27.54 26.94 to 27.69
Natural Grocers by Vitamin Cottage, Inc. 48.94 48.54 to 50.50
Navios Maritime Partners LP 44.00 43.00 to 45.35
Nelnet, Inc. 112.94 112.77 to 113.96
Nevro Corp. 5.71 5.71 to 5.73
New Germany Fund, Inc. (The) 8.80 8.76 to 8.84
New Mountain Finance Corporation 11.93 11.85 to 11.95
New Oriental Education & Technology Group, Inc. 55.48 53.83 to 55.80
NewMarket Corporation 542.44 541.62 to 551.36
Newmont Mining Corporation 46.54 46.54 to 47.91
NexPoint Residential Trust, Inc. 40.16 40.15 to 41.46
NextEra Energy Partners, LP 10.54 10.11 to 10.87
NIO Inc. 4.44 4.32 to 4.55
NiSource, Inc 39.68 39.54 to 39.99
Noah Holdings Ltd. 11.49 11.43 to 11.95
Nokia Corporation 4.99 4.97 to 5.06
Nomad Foods Limited 18.04 17.89 to 18.44
Nomura Holdings Inc ADR 6.76 6.74 to 6.80
Nordstrom, Inc. 24.33 24.30 to 24.34
Norfolk Souther Corporation 255.99 255.51 to 259.90
Northwest Natural Holding Company 40.64 40.63 to 41.36
NOW Inc. 17.18 16.88 to 17.76
NRG Energy, Inc. 107.60 104.11 to 108.77
Nu Skin Enterprises, Inc. 7.56 7.44 to 10.04
Nucor Corporation 137.77 135.28 to 137.93
Nuveen AMT-Free Municipal Value Fund 8.87 8.83 to 8.88
Nuveen AMT-Free Municipal Value Fund 13.83 13.78 to 13.85
Nuveen AMT-Free Quality Municipal Income Fund 11.56 11.50 to 11.56
Nuveen Core Equity Alpha Fund 16.14 16.00 to 16.22
Nuveen Dow 30SM Dynamic Overwrite Fund 15.64 15.62 to 15.74
Nuveen Global High Income Fund 13.34 13.30 to 13.38
Nuveen Insured New York Select Tax-Free Income Portfolio 11.76 11.73 to 11.82
Nuveen Massachusetts Municipal Income Fund 11.85 11.68 to 11.85
Nuveen Mortgage Opportunity Term Fund 19.02 18.85 to 19.04
Nuveen Multi-Market Income Fund 6.16 6.11 to 6.16
Nuveen Municipal Credit Income Fund 12.67 12.56 to 12.67
Nuveen New York AMT-Free Quality Municipal 10.64 10.62 to 10.66
Nuveen New York Municipal Value Fund, Inc. 8.28 8.25 to 8.37
Nuveen New York Quality Municipal Income Fund 11.68 11.56 to 11.72
Nuveen Preferred & Income Opportunities Fund 8.04 8.00 to 8.05
Nuveen Quality Municipal Income Fund 11.89 11.84 to 11.92
Nuveen Real Asset Income and Growth Fund 12.83 12.80 to 12.97
Nuveen S&P 500 Buy-Write Income Fund 14.28 14.17 to 14.32
Nuveen S&P 500 Dynamic Overwrite Fund 18.37 18.29 to 18.38
Nuveen Select Maturities Municipal Fund 9.09 9.04 to 9.16
nVent Electric plc 68.33 67.01 to 68.78
Occidental Petroleum Corporation 48.06 48.01 to 49.09
Oceaneering International, Inc. 25.48 25.29 to 25.79
OGE Energy Corp 43.53 43.45 to 44.19
Oil States International, Inc. 5.42 5.40 to 5.57
Oil-Dri Corporation Of America 42.93 42.78 to 43.77
Old Republic International Corporation 36.41 36.29 to 36.65
ONE Gas, Inc. 71.53 71.38 to 72.72
One Liberty Properties, Inc. 26.00 25.98 to 26.49
OneMain Holdings, Inc. 56.96 55.43 to 57.08
ONEOK, Inc. 97.85 97.81 to 99.69
Ooma, Inc. 15.47 15.30 to 15.51
Oracle Corporation 174.16 172.81 to 175.03
Orchid Island Capital, Inc. 8.77 8.56 to 8.77
Orion Engineered Carbons S.A 14.43 14.39 to 14.92
Osisko Gold Royalties Ltd 19.68 19.67 to 20.50
OUTFRONT Media Inc. 19.27 19.14 to 19.46
Packaging Corporation of America 212.50 211.50 to 213.90
PagSeguro Digital Ltd. 8.04 7.83 to 8.14
Palo Alto Networks, Inc. 200.03 188.75 to 201.33
Panhandle Royalty Company 4.13 4.06 to 4.16
Parker-Hannifin Corporation 700.25 693.52 to 703.12
Paycom Software, Inc. 209.22 207.53 to 213.27
Pearson, Plc 16.94 16.91 to 17.02
PennyMac Mortgage Investment Trust 13.77 13.68 to 13.77
Penske Automotive Group, Inc. 174.44 171.97 to 175.89
Penumbra, Inc. 268.67 266.86 to 274.75
Permian Basin Royalty Trust 11.03 10.94 to 11.15
PermRock Royalty Trust 4.37 4.31 to 4.42
Petroleo Brasileiro S.A.- Petrobras 14.32 13.92 to 14.45
Petroleo Brasileiro S.A.- Petrobras 13.15 12.79 to 13.22
PGIM Short Duration High Yield Fund, Inc. 14.03 13.97 to 14.05
Philip Morris International Inc 150.46 148.15 to 151.22
Phillips 66 128.04 125.71 to 128.98
Phoenix New Media Limited 2.41 2.37 to 2.63
Pimco California Municipal Income Fund II 5.79 5.74 to 5.82
Pimco Corporate & Income Stategy Fund 13.73 13.67 to 13.74
Pimco Global Stocksplus & Income Fund 7.98 7.91 to 8.00
Pimco Municipal Income Fund II 8.52 8.41 to 8.52
PIMCO New York Municipal Income Fund III 5.81 5.80 to 5.84
Pinnacle West Capital Corporation 89.26 89.17 to 90.19
Pioneer Floating Rate Trust 9.81 9.77 to 9.83
Pioneer High Income Trust 7.97 7.90 to 7.97
Pitney Bowes Inc. 10.59 10.27 to 10.74
PJT Partners Inc. 175.80 174.66 to 178.39
PlayAGS, Inc. 12.09 12.08 to 12.09
PLDT Inc. 23.40 23.17 to 23.50
Portland General Electric Company 41.64 41.35 to 42.80
POSCO 42.72 42.42 to 43.21
Post Holdings, Inc. 111.47 111.39 to 113.64
PPG Industries, Inc. 117.75 117.68 to 119.12
PPlus Trust 23.18 23.18 to 23.18
Prestige Consumer Healthcare Inc. 86.00 85.04 to 86.41
Principal Real Estate Income Fund 10.37 10.37 to 10.44
Progressive Corporation (The) 262.60 260.36 to 264.35
Prologis, Inc. 120.85 120.65 to 122.61
PROS Holdings, Inc. 26.96 26.89 to 27.39
Proto Labs, Inc. 44.18 43.99 to 45.48
Prudential Financial, Inc. 23.83 23.74 to 23.90
Prudential Public Limited Company 18.31 18.13 to 18.44
Putnam Managed Municipal Income Trust 6.38 6.24 to 6.38
Putnam Master Intermediate Income Trust 3.33 3.32 to 3.34
Putnam Municipal Opportunities Trust 10.69 10.60 to 10.69
Quad Graphics, Inc 7.61 7.53 to 7.98
Quaker Chemical Corporation 139.95 139.64 to 142.73
Quanex Building Products Corporation 23.09 22.33 to 23.72
Qudian Inc. 3.28 2.95 to 3.34
Quest Diagnostics Incorporated 168.77 168.11 to 171.30
QVC, Inc. 12.32 12.24 to 12.35
Qwest Corporation 17.77 17.61 to 17.85
Qwest Corporation 17.91 17.80 to 17.99
Qwest Corporation 3.14 3.14 to 3.15
Ralph Lauren Corporation 282.63 277.49 to 284.53
Range Resources Corporation 38.67 38.57 to 39.62
Ranger Energy Services, Inc. 17.78 17.49 to 17.89
RE/MAX Holdings, Inc. 10.13 10.03 to 10.30
Ready Capital Corporation 6.73 6.57 to 6.73
Realty Income Corporation 54.49 54.47 to 55.43
Regal Beloit Corporation 364.56 361.35 to 366.45
Regional Management Corp. 36.21 36.01 to 36.44
Reinsurance Group of America, Incorporated 24.89 24.84 to 24.91
Reliance Steel & Aluminum Co. 297.69 292.42 to 298.99
RELX PLC 51.07 51.04 to 51.66
Republic Services, Inc. 231.37 227.36 to 232.52
Restaurant Brands International Inc. 64.52 63.24 to 66.00
REX American Resources Corporation 43.49 42.98 to 43.76
Rio Tinto Plc 63.36 63.30 to 64.73
Ritchie Bros. Auctioneers Incorporated 96.30 95.20 to 96.64
RiverNorth Opportunities Fund, Inc. 12.38 12.30 to 12.42
Rockwell Automation, Inc. 294.40 293.50 to 300.12
Rogers Communication, Inc. 28.03 27.87 to 28.64
Rollins, Inc. 50.73 50.58 to 52.15
Royce Global Value Trust, Inc. 11.23 11.17 to 11.26
Royce Micro-Cap Trust, Inc. 10.01 9.98 to 10.05
RPC, Inc. 6.12 6.07 to 6.19
RPM International Inc. 123.46 123.22 to 124.88
Ryder System, Inc. 166.34 162.37 to 166.57
S&P Global Inc. 539.69 538.89 to 545.39
Sabine Royalty Trust 68.48 68.02 to 68.70
Safehold Inc. 17.02 16.99 to 17.79
SailPoint Technologies Holdings, Inc. 24.55 21.51 to 24.95
San Juan Basin Royalty Trust 4.84 4.38 to 5.02
SandRidge Energy, Inc. 12.15 12.05 to 12.32
SAP SE 290.69 289.92 to 292.03
Saratoga Investment Corp 25.39 25.29 to 25.57
Schlumberger N.V. 41.75 41.70 to 42.61
Scudder Municiple Income Trust 9.63 9.59 to 9.65
Sea Limited 134.95 130.50 to 135.06
Select Energy Services, Inc. 13.14 12.52 to 13.19
Sempra Energy 84.10 83.85 to 85.07
Sensata Technologies Holding plc 29.54 28.78 to 29.71
Shopify Inc. 128.35 123.88 to 128.57
Simon Property Group, Inc. 185.05 184.99 to 188.14
Simpson Manufacturing Company, Inc. 174.28 168.87 to 174.70
SiteOne Landscape Supply, Inc. 146.09 142.80 to 147.87
SJW Group 52.36 51.70 to 53.25
SK Telecom Co., Ltd. 21.86 21.83 to 21.95
Skyline Champion Corporation 107.42 106.55 to 110.00
SM Energy Company 38.52 38.13 to 39.99
Smartsheet Inc. 56.47 56.47 to 56.50
Smith & Nephew SNATS, Inc. 25.70 25.67 to 25.90
SolarWinds Corporation 18.30 18.30 to 18.35
Sonoco Products Company 47.76 47.73 to 48.68
Source Capital, Inc. 42.65 42.29 to 43.00
Southern Company (The) 85.58 85.48 to 87.48
Southern Company (The) 22.33 22.30 to 22.41
Southern Copper Corporation 97.27 96.84 to 100.11
Southwest Gas Holdings, Inc. 77.53 77.32 to 78.92
Spartan Energy Acquisition Corp 99.38 98.69 to 99.38
Special Opportunities Fund Inc. 15.56 15.52 to 15.75
Spire Inc. 73.91 73.26 to 74.50
Spirit Aerosystems Holdings, Inc. 34.51 34.28 to 34.70
Spotify Technology S.A. 638.18 626.10 to 648.00
Sprint Corporation 24.80 24.56 to 25.24
Square, Inc. 86.96 86.10 to 88.15
St. Joe Company (The) 47.81 47.71 to 48.22
Stag Industrial, Inc. 35.06 35.05 to 35.73
Stanley Black & Decker, Inc. 87.10 86.94 to 88.61
Stanley Black & Decker, Inc. 26.47 26.47 to 26.52
Stantec Inc 77.29 77.17 to 78.35
Star Group, L.P. 13.20 12.79 to 13.20
STARWOOD PROPERTY TRUST, INC. 19.79 19.70 to 19.90
Steel Partners Holdings LP 41.53 41.53 to 42.25
Steelcase Inc. 12.35 12.22 to 12.56
Stellus Capital Investment Corporation 15.32 15.15 to 15.38
Stewart Information Services Corporation 68.54 67.63 to 69.15
Stifel Financial Corporation 21.56 21.50 to 21.81
STMicroelectronics N.V. 24.48 24.38 to 24.67
STRATS Trust 9.67 9.50 to 9.67
STRATS Trust 22.99 22.99 to 22.99
Suburban Propane Partners, L.P. 21.56 21.13 to 21.76
Sumitomo Mitsui Financial Group Inc 15.13 15.01 to 15.24
Summit Materials, Inc. 52.49 52.36 to 54.07
Suncor Energy Inc. 39.56 39.42 to 40.39
SunTrust Banks, Inc. 0.44 0.41 to 0.44
Swiss Helvetia Fund, Inc. (The) 8.86 8.86 to 8.90
Synnex Corporation 144.42 141.78 to 144.48
Synthetic Fixed-Income Securities, Inc. 25.15 24.89 to 25.15
Synthetic Fixed-Income Securities, Inc. 25.00 25.00 to 25.49
Synthetic Fixed-Income Securities, Inc. 22.75 22.75 to 22.75
Taiwan Fund, Inc. (The) 38.46 37.40 to 38.71
Takeda Pharmaceutical Company Limited 13.54 13.53 to 13.64
TAL Education Group 14.50 14.48 to 15.23
Tanger Factory Outlet Centers, Inc. 34.25 34.22 to 35.08
Tapestry, Inc. 87.70 85.76 to 88.07
Targa Resources, Inc. 205.36 202.45 to 207.18
Taylor Morrison Home Corporation 64.18 63.66 to 66.17
TCW Strategic Income Fund, Inc. 4.88 4.87 to 4.89
TE Connectivity Ltd. 152.77 151.60 to 156.40
Teck Resources Ltd 43.08 43.08 to 44.49
TEGNA Inc. 4.95 4.88 to 5.08
Tekla Healthcare Investors 17.95 17.90 to 18.08
Teladoc Health, Inc. 14.33 13.47 to 15.21
Telefonica Brasil S.A. 9.40 9.30 to 9.45
Telefonica SA 4.28 4.27 to 4.31
Telephone and Data Systems, Inc. 29.49 29.49 to 29.52
Telephone and Data Systems, Inc. 39.50 38.18 to 39.54
TELUS Corporation 15.38 15.30 to 15.49
Templeton Dragon Fund, Inc. 9.26 9.20 to 9.30
Templeton Emerging Markets Fund 12.96 12.82 to 13.00
Templeton Emerging Markets Income Fund, Inc. 5.42 5.36 to 5.42
Tempur Sealy International, Inc. 68.78 68.30 to 69.55
Tenaris S.A. 38.64 38.56 to 39.05
Tencent Music Entertainment Group 13.61 13.14 to 13.65
Tennant Company 87.48 87.27 to 89.97
Tennessee Valley Authority 23.14 23.06 to 23.18
Tennessee Valley Authority 22.60 22.41 to 22.64
Ternium S.A. 30.32 29.35 to 30.45
Terreno Realty Corporation 66.72 66.69 to 67.67
Tetra Technologies, Inc. 4.43 4.41 to 4.54
Texas Pacific Land Trust 1372.40 1349.65 to 1390.00
The Central and Eastern Europe Fund, Inc. 15.49 15.14 to 16.10
The GDL Fund 8.34 8.30 to 8.35
The Hanover Insurance Group, Inc. 162.66 162.25 to 164.00
Thermon Group Holdings, Inc. 29.81 29.58 to 30.32
Thomson Reuters Corp 173.69 173.69 to 179.17
Thor Industries, Inc. 103.92 102.76 to 105.74
Timken Company (The) 83.15 82.65 to 83.92
Titan International, Inc. 8.86 8.76 to 8.99
Toronto Dominion Bank (The) 59.75 59.72 to 60.28
Tortoise Energy Infrastructure Corporation 45.45 45.21 to 45.98
TPG RE Finance Trust, Inc. 8.68 8.56 to 8.69
TPG Specialty Lending, Inc. 22.96 22.51 to 23.15
TransUnion 99.74 98.93 to 101.19
Tri Continental Corporation 32.64 32.57 to 32.82
Trinseo S.A. 5.14 4.89 to 5.27
TriplePoint Venture Growth BDC Corp. 7.86 7.75 to 7.91
Triumph Group, Inc. 25.31 25.27 to 25.34
Turning Point Brands, Inc. 69.63 68.65 to 70.55
Two Harbors Investments Corp 13.52 13.39 to 13.54
Tyler Technologies, Inc. 641.70 636.74 to 650.98
U.S. Bancorp 47.75 47.50 to 48.05
UDR, Inc. 42.95 42.91 to 43.73
UGI Corporation 32.28 32.21 to 32.66
Ultrapar Participacoes S.A. 3.04 2.93 to 3.06
Unifi, Inc. 5.82 5.61 to 6.03
Union Pacific Corporation 249.22 249.10 to 253.20
United Microelectronics Corporation 6.26 6.22 to 6.28
United Parcel Service, Inc. 116.22 115.66 to 116.76
United States Cellular Corporation 67.58 65.70 to 67.72
United States Steel Corporation 38.43 37.64 to 39.13
UNITIL Corporation 56.65 55.54 to 57.36
UNIVERSAL INSURANCE HOLDINGS INC 20.42 20.20 to 20.61
Universal Technical Institute Inc 28.39 27.24 to 28.70
Unum Group 24.94 24.53 to 24.95
Urban Edge Properties 20.74 20.66 to 21.73
US Foods Holding Corp. 71.25 70.40 to 71.87
USA Compression Partners, LP 28.39 28.17 to 28.56
USANA Health Sciences, Inc. 31.69 31.50 to 32.33
V.F. Corporation 25.59 25.06 to 25.72
VAALCO Energy, Inc. 4.36 4.31 to 4.39
VALE S.A. 9.76 9.65 to 9.82
Valvoline Inc. 39.68 39.39 to 40.17
Ventas, Inc. 66.53 64.48 to 66.65
Verizon Communications Inc. 40.99 40.94 to 41.29
VICI Properties Inc. 30.37 30.37 to 30.87
Vipshop Holdings Limited 15.38 15.05 to 16.04
Visa Inc. 353.81 353.22 to 355.43
Vishay Intertechnology, Inc. 18.63 17.82 to 18.69
Vishay Precision Group, Inc. 25.02 24.40 to 25.02
Voya Asia Pacific High Dividend Equity Income Fund 6.27 6.24 to 6.33
Voya Emerging Markets High Income Dividend Equity Fund 5.26 5.26 to 5.28
Voya Financial, Inc. 74.96 74.58 to 75.81
Voya Global Advantage and Premium Opportunity Fund 9.64 9.60 to 9.70
Voya Global Equity Dividend and Premium Opportunity Fund 5.48 5.46 to 5.50
Voya Infrastructure, Industrials and Materials Fund 10.71 10.60 to 10.72
W&T Offshore, Inc. 1.75 1.67 to 1.78
W.P. Carey Inc. 58.69 58.49 to 59.34
Walmart Inc. 104.04 103.60 to 105.30
Waste Connections, Inc. 189.04 188.03 to 191.57
Waste Management, Inc. 227.73 227.58 to 230.38
Watsco, Inc. 483.69 478.89 to 486.16
Watsco, Inc. 483.79 483.79 to 483.79
Watts Water Technologies, Inc. 213.87 213.72 to 222.22
Wayfair Inc. 49.41 49.13 to 51.13
WEC Energy Group, Inc. 102.97 102.70 to 103.84
Weis Markets, Inc. 71.17 71.16 to 72.82
Wells Fargo & Company 79.98 78.89 to 80.34
Wells Fargo Global Dividend Opportunity Fund 5.22 5.13 to 5.29
Welltower Inc. 149.97 149.06 to 151.79
WESCO International, Inc. 196.85 194.68 to 197.36
Western Alliance Bancorporation 88.75 87.08 to 89.07
Western Asset Emerging Markets Debt Fund Inc 9.98 9.94 to 10.00
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.47 11.38 to 11.50
Western Asset High Income Fund II Inc. 4.41 4.36 to 4.41
Western Asset High Yield Defined Opportunity Fund Inc. 12.16 12.10 to 12.16
Western Asset Intermediate Muni Fund Inc 7.90 7.86 to 7.90
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.79 16.74 to 16.93
Western Asset Managed Municipals Fund, Inc. 10.48 10.41 to 10.48
Western Asset Mortgage Defined Opportunity Fund Inc 11.91 11.79 to 11.92
Western Asset Municipal High Income Fund, Inc. 7.38 7.33 to 7.47
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.21 8.21 to 8.27
Western Union Company (The) 10.51 10.39 to 10.53
Westlake Chemical Corporation 115.27 113.77 to 117.71
Westwood Holdings Group Inc 16.85 16.25 to 16.85
Wheaton Precious Metals Corp. 67.50 67.31 to 69.58
Whirlpool Corporation 103.89 102.49 to 105.25
Whitestone REIT 13.57 13.56 to 13.82
WideOpenWest, Inc. 4.49 4.46 to 4.57
Williams Companies, Inc. (The) 56.98 56.89 to 57.90
Williams-Sonoma, Inc. 214.60 209.52 to 215.43
Woori Bank 35.17 34.48 to 35.49
Worthington Industries, Inc. 43.87 43.21 to 43.95
Wyndham Hotels & Resorts, Inc. 109.32 108.16 to 110.94
X Financial 8.65 8.48 to 9.20
Xinyuan Real Estate Co Ltd 2.87 2.79 to 2.99
XPO Logistics, Inc. 145.64 143.19 to 145.87
Xylem Inc. 129.38 129.21 to 131.74
YETI Holdings, Inc. 38.02 36.92 to 38.61
Yext, Inc. 6.68 6.66 to 6.86
Yirendai Ltd. 6.61 6.57 to 7.16
Yum China Holdings, Inc. 49.16 48.20 to 49.76
Yum! Brands, Inc. 147.91 147.59 to 149.30
ZTO Express (Cayman) Inc. 20.09 19.98 to 20.31
Zuora, Inc. 10.02 10.00 to 10.10
Zymeworks Inc. 15.01 14.61 to 15.16
Back to top | Use Dark Theme