logo munafa.us

NEWS Gainers Losers
 Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4849 stocks found forming UPTRENDING

Company Close Range
1-800 FLOWERS.COM, Inc. 36.71 36.18 to 37.39
1895 Bancorp of Wisconsin, Inc. 14.50 14.50 to 14.50
21Vianet Group, Inc. 23.87 23.50 to 24.80
2U, Inc. 38.55 37.93 to 40.10
360 Finance, Inc. 42.87 40.78 to 44.09
51job, Inc. 74.11 74.00 to 74.52
8x8 Inc 25.78 25.50 to 26.66
ABIOMED, Inc. 301.72 300.46 to 304.35
Abraxas Petroleum Corporation 3.25 3.05 to 3.30
AC Immune SA 7.24 7.10 to 7.33
Acacia Research Corporation 6.11 5.97 to 6.13
ACADIA Pharmaceuticals Inc. 26.27 26.03 to 27.10
Accelerate Diagnostics, Inc. 8.99 8.77 to 9.30
Acceleron Pharma Inc. 128.71 127.16 to 130.96
Accuray Incorporated 4.80 4.65 to 4.88
Achieve Life Sciences, Inc. 8.68 8.55 to 8.81
ACI Worldwide, Inc. 39.03 38.94 to 39.43
ACM Research, Inc. 96.43 94.01 to 100.00
Acorda Therapeutics, Inc. 4.18 4.01 to 4.49
Adamis Pharmaceuticals Corporation 0.97 0.96 to 1.02
Adobe Inc. 548.46 547.23 to 555.00
ADTRAN, Inc. 21.43 21.20 to 21.79
Advanced Energy Industries, Inc. 105.13 104.19 to 106.47
Adverum Biotechnologies, Inc. 3.66 3.60 to 3.70
Aegion Corp 29.99 29.96 to 30.14
Aehr Test Systems 2.64 2.57 to 2.71
Aemetis, Inc 13.77 13.27 to 14.42
Aerie Pharmaceuticals, Inc. 15.79 15.34 to 15.85
AeroVironment, Inc. 114.24 113.28 to 115.08
Aethlon Medical, Inc. 5.54 5.54 to 6.20
Agenus Inc. 5.04 4.94 to 5.12
Agios Pharmaceuticals, Inc. 58.18 56.82 to 58.35
AGM Group Holdings Inc. 13.46 11.19 to 14.30
AGNC Investment Corp. 26.42 26.40 to 26.58
Air T, Inc. 23.27 23.27 to 23.50
Airgain, Inc. 22.42 21.66 to 22.42
Akamai Technologies, Inc. 118.18 117.57 to 118.71
Akoustis Technologies, Inc. 10.77 10.68 to 11.29
Alarm.com Holdings, Inc. 81.34 80.72 to 83.51
Alberton Acquisition Corporation 0.50 0.48 to 0.50
Alberton Acquisition Corporation 0.39 0.37 to 0.40
Albireo Pharma, Inc. 32.88 32.55 to 34.29
Alector, Inc. 22.48 21.20 to 22.54
Alexion Pharmaceuticals, Inc. 181.90 181.28 to 182.17
Alico, Inc. 35.89 34.12 to 36.13
Align Technology, Inc. 600.05 596.11 to 613.15
Alimera Sciences, Inc. 10.30 10.09 to 10.41
Alithya Group inc. 2.63 2.59 to 2.67
Alkermes plc 24.63 24.47 to 24.78
Allena Pharmaceuticals, Inc. 1.22 1.21 to 1.30
Alliance Resource Partners, L.P. 7.08 6.76 to 7.08
Alliant Energy Corporation 58.75 58.24 to 59.10
Allogene Therapeutics, Inc. 25.03 24.65 to 25.35
Allot Ltd. 19.31 19.09 to 20.29
Alnylam Pharmaceuticals, Inc. 166.50 165.49 to 168.78
Alphabet Inc. 2520.66 2512.97 to 2537.24
Alphabet Inc. 2428.39 2421.12 to 2455.51
AlphaMark Actively Managed Small Cap ETF 31.87 31.72 to 31.87
Alphatec Holdings, Inc. 15.12 14.67 to 15.14
Alta Mesa Resources, Inc. 23.20 22.53 to 23.92
Altimmune, Inc. 14.13 13.99 to 15.44
Altisource Portfolio Solutions S.A. 7.15 7.05 to 7.63
Altra Industrial Motion Corp. 66.12 64.62 to 66.27
Altus Midstream Company 69.45 67.00 to 69.77
Amarin Corporation plc 4.92 4.80 to 5.00
Amazon.com, Inc. 3383.13 3363.11 to 3396.99
Ambac Financial Group, Inc. 15.57 15.22 to 15.62
Ambarella, Inc. 104.43 104.06 to 106.25
AMC Networks Inc. 63.35 62.44 to 65.96
Amdocs Limited 80.65 80.36 to 80.94
America First Multifamily Investors, L.P. 6.70 6.57 to 6.70
America Movil, S.A.B. de C.V. 15.67 15.59 to 16.11
American National Insurance Company 151.28 148.28 to 151.55
American Public Education, Inc. 28.71 27.89 to 29.00
American Software, Inc. 24.45 24.13 to 24.89
Amgen Inc. 239.85 239.05 to 241.98
Amicus Therapeutics, Inc. 10.35 10.13 to 10.73
Amkor Technology, Inc. 23.64 23.36 to 23.99
Amphastar Pharmaceuticals, Inc. 19.98 19.66 to 20.00
Analog Devices, Inc. 167.62 167.09 to 168.93
AnaptysBio, Inc. 24.49 23.90 to 25.02
Anavex Life Sciences Corp. 17.34 16.95 to 20.32
Andina Acquisition Corp. III 11.35 11.35 to 11.35
AngioDynamics, Inc. 25.49 25.04 to 25.51
Anixa Biosciences, Inc. 4.23 4.05 to 4.24
ANSYS, Inc. 335.51 334.05 to 339.27
Apellis Pharmaceuticals, Inc. 60.65 60.25 to 65.67
Apogee Enterprises, Inc. 39.19 38.53 to 39.22
Apollo Endosurgery, Inc. 8.72 8.07 to 8.77
Apollo Investment Corporation 14.81 14.75 to 15.18
Apollo Medical Holdings, Inc. 50.74 48.31 to 50.83
Appian Corporation 111.15 110.75 to 119.58
Apple Inc. 129.64 129.39 to 130.60
Applied DNA Sciences Inc 6.66 6.53 to 6.80
Applied Genetic Technologies Corporation 4.49 4.36 to 4.65
Applied Materials, Inc. 138.64 138.20 to 140.61
Applied Optoelectronics, Inc. 8.69 8.64 to 8.88
Aptevo Therapeutics Inc. 30.00 27.51 to 31.76
Aptinyx Inc. 3.49 3.18 to 3.63
Aptorum Group Limited 3.02 2.93 to 3.15
Apyx Medical Corporation 10.15 10.06 to 10.22
Aquestive Therapeutics, Inc. 4.04 3.97 to 4.19
Aravive, Inc. 5.33 5.00 to 5.38
Arbutus Biopharma Corporation 3.18 3.16 to 3.40
ARCA biopharma, Inc. 3.76 3.70 to 3.89
Arch Capital Group Ltd. 39.53 38.90 to 39.74
Arcimoto, Inc. 12.76 12.65 to 13.59
Arco Platform Limited 31.73 30.33 to 31.98
Arcturus Therapeutics Ltd. 33.52 33.00 to 36.05
Ardelyx, Inc. 7.30 7.12 to 7.47
Arena Pharmaceuticals, Inc. 65.60 65.13 to 66.99
argenx SE 312.00 309.98 to 320.09
Aridis Pharmaceuticals Inc. 7.22 6.75 to 7.36
Arrow DWA Country Rotation ETF 36.38 36.38 to 36.38
Arrow DWA Tactical ETF 13.35 13.34 to 13.50
Arrow Financial Corporation 37.05 36.67 to 37.17
Arrowhead Pharmaceuticals, Inc. 86.63 85.72 to 89.17
Art's-Way Manufacturing Co., Inc. 3.43 3.41 to 3.53
Arvinas, Inc. 80.98 80.41 to 84.66
ARYA Sciences Acquisition Corp. 11.16 10.77 to 11.25
Ascendis Pharma A/S 133.52 131.51 to 134.80
ASLAN Pharmaceuticals Limited 3.51 3.40 to 3.71
ASML Holding N.V. 701.78 696.87 to 710.97
Aspen Technology, Inc. 139.00 138.52 to 141.90
Astronics Corporation 19.78 19.34 to 20.93
Atara Biotherapeutics, Inc. 14.00 13.99 to 14.94
Atlantica Yield plc 36.85 36.65 to 37.61
Atlanticus Holdings Corporation 39.50 38.53 to 40.52
Atlassian Corporation Plc 245.80 244.29 to 251.50
Atomera Incorporated 25.42 24.64 to 26.96
Atossa Genetics Inc. 4.62 4.43 to 4.80
AtriCure, Inc. 77.93 77.02 to 79.20
Atrion Corporation 627.11 627.11 to 631.00
aTyr Pharma, Inc. 4.76 4.63 to 4.93
AudioCodes Ltd. 33.47 33.09 to 33.75
Autolus Therapeutics plc 7.63 7.31 to 8.00
Automatic Data Processing, Inc. 199.03 197.87 to 199.61
AutoWeb, Inc. 2.83 2.82 to 2.95
Avalon GloboCare Corp. 1.23 1.17 to 1.23
Aviat Networks, Inc. 41.11 39.35 to 41.89
Avid Bioservices, Inc. 23.81 22.54 to 23.86
Avid Technology, Inc. 36.38 35.30 to 36.55
Avis Budget Group, Inc. 90.75 89.50 to 94.50
AVROBIO, Inc. 10.07 9.96 to 10.67
Aware, Inc. 3.93 3.93 to 4.01
Axcelis Technologies, Inc. 41.69 41.55 to 42.22
AxoGen, Inc. 20.17 19.94 to 20.90
Axonics Modulation Technologies, Inc. 58.28 58.11 to 60.00
Axsome Therapeutics, Inc. 67.21 66.14 to 69.56
AXT Inc 11.68 11.60 to 12.19
B. Riley Financial, Inc. 25.40 25.38 to 25.40
B. Riley Financial, Inc. 25.72 25.69 to 25.74
B. Riley Financial, Inc. 25.80 25.72 to 25.80
B. Riley Financial, Inc. 27.60 27.55 to 27.63
B.O.S. Better Online Solutions 4.23 4.06 to 4.30
Balchem Corporation 133.32 131.57 to 133.32
Bandwidth Inc. 128.08 126.41 to 129.22
Bank First National Corporation 72.00 70.05 to 72.50
Bank of South Carolina Corp. 20.16 19.83 to 20.33
BankFinancial Corporation 11.15 11.09 to 11.25
Baozun Inc. 36.15 35.91 to 37.40
Barrett Business Services, Inc. 75.90 74.81 to 75.90
Bellerophon Therapeutics, Inc. 4.60 4.52 to 4.75
Benefitfocus, Inc. 14.30 14.12 to 14.48
Berry Petroleum Corporation 7.00 6.85 to 7.01
BeyondSpring, Inc. 11.77 11.25 to 11.83
BGC Partners, Inc. 6.33 6.30 to 6.44
Big Rock Partners Acquisition Corp. 24.25 23.47 to 30.45
Big Rock Partners Acquisition Corp. 2.29 2.15 to 2.76
Big Rock Partners Acquisition Corp. 7.90 7.55 to 9.01
Bilibili Inc. 111.11 110.65 to 114.05
Biogen Inc. 396.08 393.91 to 410.40
Biolase, Inc. 0.75 0.73 to 0.79
BioLife Solutions, Inc. 39.60 37.72 to 40.06
BioMarin Pharmaceutical Inc. 81.96 81.19 to 82.76
Biomerica, Inc. 4.06 3.97 to 4.30
Bionano Genomics, Inc. 7.37 7.31 to 8.02
Bionano Genomics, Inc. 4.43 4.05 to 4.95
BiondVax Pharmaceuticals Ltd. 3.14 3.10 to 3.28
Bio-Path Holdings, Inc. 6.43 6.30 to 6.80
BioSig Technologies, Inc. 3.93 3.80 to 3.99
Bio-Techne Corp 441.31 434.55 to 447.49
BioXcel Therapeutics, Inc. 37.32 36.83 to 38.30
Bison Capital Acquisition Corp. 9.94 9.91 to 9.95
Bison Capital Acquisition Corp. 10.85 10.70 to 10.85
Blackbaud, Inc. 75.62 75.41 to 76.61
BlackLine, Inc. 105.03 104.02 to 107.34
Blink Charging Co. 39.70 38.43 to 40.94
Blink Charging Co. 35.47 34.72 to 36.46
Blucora, Inc. 18.35 17.17 to 18.68
Blue Bird Corporation 26.52 26.12 to 26.58
bluebird bio, Inc. 32.83 32.69 to 33.68
Blueknight Energy Partners L.P., L.L.C. 8.16 8.06 to 8.22
Boingo Wireless, Inc. 13.99 13.98 to 14.02
Bonso Electronics International, Inc. 8.23 7.51 to 9.40
Boston Omaha Corporation 33.20 32.56 to 33.47
Bottomline Technologies, Inc. 37.26 37.25 to 38.23
Boxlight Corporation 2.89 2.63 to 2.97
Brainstorm Cell Therapeutics Inc. 3.97 3.78 to 3.99
Bridgewater Bancshares, Inc. 17.24 16.80 to 17.25
Brighthouse Financial, Inc. 27.65 27.32 to 27.66
Broadcom Inc. 470.74 468.55 to 476.57
Broadway Financial Corporation 3.30 3.10 to 3.49
Broadwind Energy, Inc. 5.01 4.50 to 5.18
BRP Inc. 79.95 78.62 to 80.94
Bruker Corporation 75.36 73.68 to 75.62
Builders FirstSource, Inc. 43.36 42.35 to 43.67
C&F Financial Corporation 51.82 50.92 to 51.82
C.H. Robinson Worldwide, Inc. 99.18 97.87 to 99.37
Cabot Microelectronics Corporation 155.11 154.44 to 160.53
Cadence Design Systems, Inc. 129.46 129.05 to 131.22
Caladrius Biosciences, Inc. 1.61 1.57 to 1.67
Calamos Convertible and High Income Fund 16.06 15.99 to 16.15
Calamos Convertible Opportunities and Income Fund 15.06 15.02 to 15.18
Calamos Global Dynamic Income Fund 10.77 10.77 to 10.99
Calamos Global Total Return Fund 16.29 16.10 to 16.34
CalAmp Corp. 14.07 13.74 to 14.13
Calumet Specialty Products Partners, L.P. 7.38 6.32 to 7.44
Cambridge Bancorp 86.75 83.25 to 87.20
Capital Product Partners L.P. 13.29 12.86 to 13.41
Capitala Finance Corp. 26.08 25.53 to 26.48
Capitala Finance Corp. 25.16 25.16 to 25.16
Capricor Therapeutics, Inc. 4.53 4.41 to 4.58
Cara Therapeutics, Inc. 14.18 14.03 to 14.41
Cardiovascular Systems, Inc. 40.05 39.25 to 40.17
Cardtronics plc 39.02 38.85 to 39.02
CareDx, Inc. 87.88 87.24 to 91.22
CareTrust REIT, Inc. 23.62 23.61 to 23.96
Carrols Restaurant Group, Inc. 6.25 6.11 to 6.27
Carver Bancorp, Inc. 13.93 13.51 to 14.98
Casa Systems, Inc. 9.26 9.23 to 9.50
Cass Information Systems, Inc 45.96 45.75 to 46.93
Catalyst Pharmaceuticals, Inc. 5.68 5.61 to 5.83
CB Financial Services, Inc. 22.02 21.85 to 22.12
CBAK Energy Technology, Inc. 4.84 4.66 to 4.99
CBM Bancorp, Inc. 14.93 14.80 to 14.97
CDW Corporation 170.93 168.98 to 172.00
CECO Environmental Corp. 8.29 8.02 to 8.31
Celldex Therapeutics, Inc. 29.20 28.96 to 30.82
Cellect Biotechnology Ltd. 0.23 0.10 to 0.24
Celsion Corporation 1.31 1.30 to 1.43
Cemtrex Inc. 1.53 1.50 to 1.58
Centennial Resource Development, Inc. 6.87 6.39 to 6.92
Central Federal Corporation 19.80 19.80 to 19.80
Central Garden & Pet Company 55.60 54.10 to 55.70
Central Garden & Pet Company 51.63 50.64 to 51.83
Century Aluminum Company 13.42 12.39 to 13.45
Century Bancorp, Inc. 114.26 114.13 to 114.32
Ceragon Networks Ltd. 3.88 3.80 to 3.97
Cerecor Inc. 3.56 3.46 to 3.61
Cerner Corporation 80.24 80.10 to 81.13
Cerus Corporation 5.80 5.72 to 5.90
CEVA, Inc. 45.37 45.01 to 45.98
Champions Oncology, Inc. 9.54 9.30 to 9.54
Charter Communications, Inc. 687.83 686.76 to 695.19
ChaSerg Technology Acquisition Corp. 9.94 9.92 to 9.94
Check Point Software Technologies Ltd. 119.37 118.93 to 121.35
Checkpoint Therapeutics, Inc. 2.82 2.74 to 2.98
ChemoCentryx, Inc. 12.81 12.41 to 13.32
Chicken Soup for the Soul Entertainment, Inc. 35.90 35.83 to 37.75
China Customer Relations Centers, Inc. 6.29 6.21 to 6.29
China HGS Real Estate, Inc. 2.20 2.14 to 2.37
China Natural Resources, Inc. 1.55 1.52 to 1.60
ChinaNet Online Holdings, Inc. 1.97 1.95 to 2.16
ChipMOS TECHNOLOGIES INC. 34.65 34.60 to 34.90
ChromaDex Corporation 9.94 9.81 to 10.47
CHS Inc 28.12 28.01 to 28.29
CIM Commercial Trust Corporation 26.90 26.90 to 26.90
Cimpress N.V 105.12 103.00 to 105.37
Cintas Corporation 357.80 354.03 to 358.84
Cirrus Logic, Inc. 79.33 79.26 to 80.41
Citius Pharmaceuticals, Inc. 3.23 2.79 to 3.29
Citius Pharmaceuticals, Inc. 1.60 1.51 to 1.83
Citizens & Northern Corp 24.92 24.84 to 25.20
Citrix Systems, Inc. 119.88 119.71 to 121.20
Clean Energy Fuels Corp. 11.11 10.83 to 12.08
ClearBridge All Cap Growth ETF 48.58 48.55 to 48.97
ClearBridge Large Cap Growth ESG ETF 54.35 54.35 to 54.59
ClearOne, Inc. 2.49 2.45 to 2.65
Clearside Biomedical, Inc. 4.16 3.62 to 4.80
Clovis Oncology, Inc. 5.77 5.71 to 6.14
CME Group Inc. 216.98 216.12 to 217.83
Cocrystal Pharma, Inc. 1.29 1.25 to 1.36
Coda Octopus Group, Inc. 9.49 9.27 to 10.17
Co-Diagnostics, Inc. 8.65 8.42 to 8.98
Codorus Valley Bancorp, Inc 19.73 19.37 to 19.80
Cogent Communications Holdings, Inc. 78.00 77.73 to 78.52
Cognex Corporation 79.70 79.47 to 80.24
Coherent, Inc. 266.29 266.29 to 270.11
Coherus BioSciences, Inc. 14.11 13.98 to 14.27
Collegium Pharmaceutical, Inc. 22.95 22.75 to 23.19
CollPlant Holdings, Ltd. 18.99 17.90 to 18.99
Columbia Sportswear Company 101.73 100.16 to 101.97
Comcast Corporation 57.32 57.22 to 57.77
CommScope Holding Company, Inc. 21.51 21.17 to 21.65
Communications Systems, Inc. 7.14 7.08 to 7.24
Community Bankers Trust Corporation. 11.89 11.62 to 12.01
Community West Bancshares 13.01 13.01 to 13.13
Commvault Systems, Inc. 79.25 78.95 to 81.21
Compugen Ltd. 8.15 7.88 to 8.48
Computer Programs and Systems, Inc. 34.10 33.18 to 34.11
Concert Pharmaceuticals, Inc. 4.47 4.25 to 4.48
Concrete Pumping Holdings, Inc. 8.45 8.28 to 8.63
ConforMIS, Inc. 1.17 1.08 to 1.20
Conifer Holdings, Inc. 2.90 2.83 to 3.01
CONMED Corporation 136.78 136.08 to 138.10
Conn's, Inc. 27.70 27.31 to 29.17
Consolidated Communications Holdings, Inc. 8.74 8.43 to 8.77
Consolidated Water Co. Ltd. 12.83 12.66 to 13.04
Constellation Pharmaceuticals, Inc. 33.73 33.68 to 33.76
Construction Partners, Inc. 33.87 33.41 to 33.94
Copart, Inc. 125.57 124.75 to 126.00
Corcept Therapeutics Incorporated 21.93 21.33 to 21.93
Cornerstone OnDemand, Inc. 50.45 50.21 to 51.10
CorVel Corp. 123.17 120.12 to 123.44
CoStar Group, Inc. 868.44 865.44 to 893.29
Costco Wholesale Corporation 383.91 381.56 to 384.50
Coupa Software Incorporated 230.88 230.07 to 238.35
Covetrus, Inc. 27.60 27.41 to 27.99
Cowen Inc. 38.92 36.50 to 39.39
CPS Technologies Corp. 7.97 7.77 to 8.44
CRA International,Inc. 84.35 83.02 to 85.17
Creative Realities, Inc. 2.16 2.12 to 2.27
Credit Acceptance Corporation 427.36 417.27 to 430.81
Credit Suisse AG 5.26 5.22 to 5.27
Cresud S.A.C.I.F. y A. 6.94 6.78 to 7.23
Crinetics Pharmaceuticals, Inc. 18.23 18.03 to 18.85
CRISPR Therapeutics AG 123.62 122.19 to 128.27
Crocs, Inc. 110.57 109.95 to 112.99
Cross Country Healthcare, Inc. 18.13 17.02 to 18.21
CryoPort, Inc. 60.45 60.26 to 62.25
CSG Systems International, Inc. 45.37 45.14 to 45.58
CSP Inc. 11.14 10.91 to 11.33
CTI BioPharma Corp. 2.45 2.41 to 2.50
Cumberland Pharmaceuticals Inc. 3.10 3.01 to 3.10
Cumulus Media Inc. 11.04 10.66 to 11.47
Cutera, Inc. 45.48 44.48 to 45.64
CVD Equipment Corporation 4.29 4.21 to 4.40
CyberArk Software Ltd. 138.01 136.99 to 139.00
CyberOptics Corporation 35.00 34.11 to 35.18
Cyclacel Pharmaceuticals, Inc. 9.38 9.38 to 9.38
CymaBay Therapeutics Inc. 4.89 4.71 to 4.95
CyrusOne Inc 78.02 77.98 to 79.18
Cytokinetics, Incorporated 22.28 21.75 to 22.82
CytomX Therapeutics, Inc. 7.08 7.07 to 7.27
Cytosorbents Corporation 8.24 8.15 to 8.30
Daily Journal Corp. (S.C.) 344.40 340.00 to 348.99
Daktronics, Inc. 6.96 6.81 to 6.96
Dare Bioscience, Inc. 1.34 1.32 to 1.41
DarioHealth Corp. 21.15 20.26 to 22.70
DASAN Zhone Solutions, Inc. 22.21 21.79 to 22.67
Data I/O Corporation 6.86 6.55 to 6.86
DAVIDsTEA Inc. 5.31 5.17 to 5.45
Dawson Geophysical Company 2.73 2.72 to 2.78
DBV Technologies S.A. 6.32 6.27 to 6.44
DD3 Acquisition Corp. 9.98 9.91 to 9.98
DD3 Acquisition Corp. 10.50 10.49 to 10.50
DD3 Acquisition Corp. 1.34 1.18 to 1.34
Deciphera Pharmaceuticals, Inc. 35.88 35.01 to 36.15
Del Taco Restaurants, Inc. 10.83 10.73 to 11.77
Denali Therapeutics Inc. 73.58 71.46 to 74.85
Deswell Industries, Inc. 4.66 4.65 to 4.77
DexCom, Inc. 405.10 404.00 to 415.61
DiaMedica Therapeutics Inc. 8.63 8.51 to 9.28
Diamond Hill Investment Group, Inc. 177.99 177.00 to 178.00
Diamondback Energy, Inc. 90.85 87.04 to 91.14
Dicerna Pharmaceuticals, Inc. 35.74 35.56 to 38.22
Digi International Inc. 19.91 19.75 to 20.00
Digital Turbine, Inc. 69.95 69.13 to 73.03
Dime Community Bancshares, Inc. 35.08 33.88 to 35.10
Diodes Incorporated 77.11 76.79 to 78.10
DLH Holdings Corp. 12.59 12.40 to 12.73
DMC Global Inc. 60.98 60.45 to 62.46
DocuSign, Inc. 250.48 247.87 to 254.50
Dogness (International) Corporation 1.94 1.87 to 2.11
Dollar Tree, Inc. 100.68 99.79 to 102.13
Domo, Inc. 73.11 70.56 to 73.94
Donegal Group, Inc. 15.44 15.23 to 15.49
Donegal Group, Inc. 14.10 14.10 to 14.70
Dorchester Minerals, L.P. 17.72 16.69 to 17.74
Dorman Products, Inc. 103.01 101.65 to 103.07
Dragon Victory International Limited 1.58 1.52 to 1.89
Dropbox, Inc. 29.23 28.96 to 29.57
DSP Group, Inc. 16.19 16.09 to 16.28
Duluth Holdings Inc. 17.54 17.41 to 18.41
DXP Enterprises, Inc. 32.49 30.55 to 32.57
Dynatronics Corporation 1.24 1.23 to 1.28
Dynavax Technologies Corporation 8.89 8.40 to 9.05
Eagle Bulk Shipping Inc. 50.85 48.76 to 51.60
Eagle Pharmaceuticals, Inc. 41.49 40.76 to 41.68
Eastern Company (The) 33.39 32.80 to 33.39
Eaton Vance NextShares Trust II 99.96 99.96 to 99.96
eBay Inc. 65.96 65.47 to 66.35
Ebix, Inc. 34.86 34.48 to 35.80
EdtechX Holdings Acquisition Corp. 10.20 10.10 to 10.20
EdtechX Holdings Acquisition Corp. 0.59 0.53 to 0.59
eGain Corporation 10.64 10.57 to 10.95
eHealth, Inc. 63.49 61.26 to 64.83
Eiger BioPharmaceuticals, Inc. 8.11 8.01 to 8.21
Elbit Systems Ltd. 133.97 130.82 to 134.72
Electro-Sensors, Inc. 4.86 4.71 to 4.94
Elmira Savings Bank NY (The) 14.49 14.36 to 14.50
Eloxx Pharmaceuticals, Inc. 2.13 2.07 to 2.53
EMCORE Corporation 10.23 9.89 to 10.58
Enanta Pharmaceuticals, Inc. 47.90 46.96 to 48.32
Encore Capital Group Inc 48.88 48.48 to 49.34
Encore Wire Corporation 82.83 81.74 to 82.83
ENDRA Life Sciences Inc. 0.61 0.50 to 0.62
Energy Recovery, Inc. 21.32 20.71 to 21.34
Enochian Biosciences, Inc. 5.94 5.70 to 7.32
Enphase Energy, Inc. 144.92 143.42 to 147.71
Enstar Group Limited 29.39 29.15 to 29.42
Entasis Therapeutics Holdings Inc. 2.75 2.65 to 3.01
Entegris, Inc. 119.67 118.00 to 119.97
Entera Bio Ltd. 3.73 3.67 to 3.80
Entera Bio Ltd. 0.48 0.42 to 0.48
Epizyme, Inc. 8.78 8.69 to 8.95
ePlus inc. 92.16 90.53 to 92.76
Epsilon Energy Ltd. 4.38 4.31 to 4.45
Equinix, Inc. 809.00 807.03 to 826.28
Esperion Therapeutics, Inc. 24.80 24.00 to 25.54
ESSA Bancorp, Inc. 16.36 15.93 to 16.39
Establishment Labs Holdings Inc. 79.27 78.06 to 80.00
Eton Pharmaceuticals, Inc. 6.83 6.27 to 8.35
EuroDry Ltd. 28.90 28.00 to 29.14
Euroseas Ltd. 24.65 23.64 to 24.85
Evelo Biosciences, Inc. 16.35 15.66 to 16.46
Everbridge, Inc. 123.37 123.03 to 127.28
Ever-Glory International Group, Inc. 2.66 2.49 to 2.68
EverQuote, Inc. 33.28 33.00 to 34.29
Everspin Technologies, Inc. 6.58 6.33 to 6.58
EVO Payments, Inc. 29.51 29.13 to 29.68
Evofem Biosciences, Inc. 1.21 1.19 to 1.36
Evolus, Inc. 11.86 11.69 to 12.40
Evolving Systems, Inc. 2.30 2.20 to 2.35
Exact Sciences Corporation 122.57 120.25 to 125.70
Exelixis, Inc. 22.64 22.56 to 23.18
EXFO Inc 5.93 5.91 to 5.94
ExlService Holdings, Inc. 106.15 105.54 to 108.04
Expeditors International of Washington, Inc. 125.49 123.96 to 125.73
Exponent, Inc. 89.59 89.01 to 89.91
Extended Stay America, Inc. 20.46 20.44 to 20.47
Extraction Oil & Gas, Inc. 57.95 55.67 to 58.27
Extreme Networks, Inc. 11.46 11.29 to 11.60
Eyenovia, Inc. 5.33 5.20 to 5.50
EyePoint Pharmaceuticals, Inc. 9.51 9.29 to 9.71
F5 Networks, Inc. 189.39 188.66 to 192.41
Facebook, Inc. 336.75 335.03 to 339.92
Falcon Minerals Corporation 5.23 5.15 to 5.31
Falcon Minerals Corporation 0.20 0.20 to 0.20
Fanhua Inc. 15.25 14.83 to 15.38
Farmers & Merchants Bancorp, Inc. 22.38 22.30 to 22.49
FARO Technologies, Inc. 76.36 76.00 to 77.47
FAT Brands Inc. 12.20 12.07 to 12.91
Fate Therapeutics, Inc. 86.79 85.26 to 90.62
FibroGen, Inc 25.38 24.64 to 25.82
Fidelity Nasdaq Composite Index Tracking Stock 54.75 54.62 to 55.16
Fidus Investment Corporation 25.52 25.38 to 25.53
Fifth Third Bancorp 28.71 28.47 to 28.72
FireEye, Inc. 21.18 21.09 to 21.66
First Bank 14.05 13.66 to 14.20
First Business Financial Services, Inc. 27.75 27.06 to 28.09
First Capital, Inc. 46.07 45.42 to 46.07
First Financial Bancorp. 25.48 24.93 to 25.66
First Financial Corporation Indiana 45.14 44.47 to 45.63
First Hawaiian, Inc. 29.03 28.41 to 29.14
First Internet Bancorp 25.99 25.99 to 25.99
First Savings Financial Group, Inc. 74.04 74.00 to 74.60
First Trust BICK Index Fund 40.46 40.33 to 40.55
First Trust Brazil AlphaDEX Fund 14.98 14.90 to 14.98
First Trust California Municipal High income ETF 55.29 55.10 to 55.29
First Trust Capital Strength ETF 75.30 75.07 to 75.44
First Trust CEF Income Opportunity ETF 25.51 25.48 to 25.57
First Trust China AlphaDEX Fund 31.64 31.64 to 31.67
First Trust Cloud Computing ETF 102.75 102.49 to 103.64
First Trust Developed International Equity Select ETF 57.36 57.31 to 57.38
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.83 35.74 to 35.99
First Trust Dorsey Wright Focus 5 ETF 46.68 46.52 to 46.89
First Trust Dorsey Wright International Focus 5 ETF 25.00 24.98 to 25.15
First Trust Dorsey Wright Momentum & Low Volatility ETF 26.88 26.80 to 26.92
First Trust Dorsey Wright People's Portfolio ETF 31.72 31.66 to 31.73
First Trust DorseyWright DALI 1 ETF 24.96 24.85 to 24.98
First Trust Dow Jones International Internet ETF 44.95 44.90 to 45.75
First Trust Emerging Markets Equity Select ETF 51.46 51.40 to 51.46
First Trust Eurozone AlphaDEX ETF 49.10 49.10 to 49.24
First Trust High Yield Long/Short ETF 48.70 48.67 to 48.74
First Trust Indxx Innovative Transaction & Process ETF 42.82 42.82 to 43.10
First Trust IPOX Europe Equity Opportunities ETF 30.43 30.42 to 30.43
First Trust Japan AlphaDEX Fund 52.71 52.53 to 52.71
First Trust Large Cap Growth AlphaDEX Fund 105.26 105.11 to 105.97
First Trust Large Cap US Equity Select ETF 32.17 32.17 to 32.22
First Trust Latin America AlphaDEX Fund 20.82 20.78 to 20.89
First Trust Low Duration Opportunities ETF 51.05 51.01 to 51.06
First Trust Low Duration Strategic Focus ETF 20.34 20.29 to 20.34
First Trust Managed Municipal ETF 57.54 57.51 to 57.57
First Trust Mid Cap Core AlphaDEX Fund 100.43 99.92 to 100.74
First Trust Mid Cap Growth AlphaDEX Fund 72.97 72.72 to 73.41
First Trust Multi Cap Growth AlphaDEX Fund 115.70 115.40 to 115.81
First Trust Multi-Asset Diversified Income Index Fund 17.29 17.26 to 17.44
First Trust Municipal CEF Income Opportunity ETF 21.15 21.14 to 21.17
First Trust Municipal High Income ETF 56.37 56.33 to 56.39
First Trust Nasdaq Artificial Intelligence and Robotics ETF 54.11 54.04 to 54.52
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 92.06 91.78 to 92.14
First Trust NASDAQ Cybersecurity ETF 45.99 45.87 to 46.34
First Trust NASDAQ Global Auto Index Fund 61.64 61.61 to 62.39
First Trust Nasdaq Oil & Gas ETF 18.68 18.39 to 18.77
First Trust Nasdaq Pharmaceuticals ETF 26.07 26.01 to 26.16
First Trust Nasdaq Semiconductor ETF 65.89 65.89 to 66.47
First Trust NASDAQ Technology Dividend Index Fund 57.45 57.36 to 57.76
First Trust NASDAQ-100 Equal Weighted Index Fund 108.67 108.50 to 109.59
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 84.59 84.58 to 85.04
First Trust NASDAQ-100- Technology Index Fund 151.23 151.08 to 152.76
First Trust RiverFront Dynamic Asia Pacific ETF 59.34 59.24 to 59.34
First Trust RiverFront Dynamic Developed International ETF 72.33 72.21 to 72.43
First Trust RiverFront Dynamic Europe ETF 77.15 76.93 to 77.26
First Trust S&P International Dividend Aristocrats ETF 19.03 18.95 to 19.03
First Trust Senior Loan Fund ETF 48.13 48.12 to 48.19
First Trust Small Cap Growth AlphaDEX Fund 72.71 72.13 to 72.71
First Trust Strategic Income ETF 51.16 50.89 to 51.45
First Trust Switzerland AlphaDEX Fund 69.31 68.95 to 69.47
First Trust TCW Opportunistic Fixed Income ETF 53.56 53.50 to 53.56
First United Corporation 19.03 18.73 to 19.22
First US Bancshares, Inc. 12.09 11.77 to 12.09
FirstCash, Inc. 84.62 83.72 to 84.80
FirstService Corporation 171.36 170.95 to 172.79
Five Below, Inc. 186.83 184.35 to 189.19
Five9, Inc. 165.74 165.10 to 169.50
Flexion Therapeutics, Inc. 9.47 8.86 to 9.51
FlexShares Credit-Scored US Corporate Bond Index Fund 54.13 54.10 to 54.13
FlexShares Real Assets Allocation Index Fund 34.35 34.28 to 34.40
Flexsteel Industries, Inc. 47.66 45.98 to 47.78
Fluidigm Corporation 6.12 6.02 to 6.19
FNCB Bancorp Inc. 7.50 7.30 to 7.98
Focus Financial Partners Inc. 54.04 53.83 to 54.41
Foresight Autonomous Holdings Ltd. 4.63 4.54 to 4.84
FormFactor, Inc. 34.57 33.94 to 35.25
Forrester Research, Inc. 41.56 41.02 to 41.70
Forterra, Inc. 23.44 23.40 to 23.44
Fortinet, Inc. 230.06 229.00 to 231.71
Frequency Electronics, Inc. 9.78 9.70 to 9.80
FRP Holdings, Inc. 59.30 58.30 to 59.55
FSB Bancorp, Inc. 27.58 26.71 to 27.60
Future FinTech Group Inc. 3.67 3.38 to 3.71
G1 Therapeutics, Inc. 21.85 21.80 to 22.87
Galapagos NV 77.59 77.26 to 78.76
Galmed Pharmaceuticals Ltd. 3.18 3.16 to 3.31
Garmin Ltd. 143.39 142.27 to 143.70
General Finance Corporation 19.01 19.00 to 19.01
Genetic Technologies Ltd 4.05 4.02 to 4.34
Genius Brands International, Inc. 1.98 1.97 to 2.11
Genocea Biosciences, Inc. 2.49 2.44 to 2.64
Geospace Technologies Corporation 8.78 8.53 to 8.90
Gilead Sciences, Inc. 68.09 67.74 to 68.50
Gladstone Commercial Corporation 23.06 23.05 to 23.35
Gladstone Investment Corporation 25.70 25.60 to 25.75
Gladstone Land Corporation 24.98 24.56 to 25.15
Glen Burnie Bancorp 11.89 11.89 to 12.02
Global Blood Therapeutics, Inc. 39.55 39.20 to 40.30
Global Self Storage, Inc. 6.36 6.35 to 6.54
Global Water Resources, Inc. 17.36 16.98 to 17.36
Global X Conscious Companies ETF 31.12 31.12 to 31.29
Global X DAX Germany ETF 35.13 35.02 to 35.21
Global X FinTech ETF 46.42 46.28 to 46.73
Global X Future Analytics Tech ETF 29.69 29.66 to 29.94
Global X Internet of Things ETF 35.56 35.48 to 35.74
Global X Millennials Thematic ETF 41.59 41.51 to 42.01
Global X MSCI SuperDividend EAFE ETF 16.73 16.71 to 16.75
Global X NASDAQ-100 Covered Call ETF 22.46 22.44 to 22.49
Global X Robotics & Artificial Intelligence ETF 35.15 35.02 to 35.24
Global X S&P 500 Catholic Values ETF 52.94 52.78 to 53.09
Global X Social Media ETF 68.32 68.30 to 69.18
Global X SuperDividend Alternatives ETF 13.83 13.79 to 13.90
Globus Maritime Limited 4.84 4.67 to 5.20
Golar LNG Limited 13.51 13.07 to 13.54
Golden Ocean Group Limited 11.02 10.76 to 11.08
Good Times Restaurants Inc. 4.14 4.05 to 4.18
Goosehead Insurance, Inc. 112.61 100.26 to 112.93
GoPro, Inc. 12.30 12.11 to 12.48
GRAVITY Co., Ltd. 140.00 137.87 to 144.25
Green Plains, Inc. 33.14 32.79 to 34.29
Greenlight Reinsurance, Ltd. 9.47 9.23 to 9.53
Greenpro Capital Corp. 1.45 1.44 to 1.53
Grifols, S.A. 18.26 18.25 to 18.45
Grindrod Shipping Holdings Ltd. 10.95 10.45 to 11.20
Gritstone Oncology, Inc. 9.74 9.48 to 10.34
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 53.20 51.89 to 53.56
Grupo Financiero Galicia S.A. 10.07 9.75 to 10.11
GTY Technology Holdings, Inc. 6.99 6.56 to 7.04
Gulf Resources, Inc. 7.02 6.94 to 7.30
Gulfport Energy Corporation 66.70 65.80 to 67.00
Gyrodyne , LLC 13.54 13.15 to 14.00
Hailiang Education Group Inc. 40.32 39.77 to 40.90
Halozyme Therapeutics, Inc. 42.95 42.08 to 43.47
Hamilton Lane Incorporated 90.16 89.36 to 91.27
Hancock Jaffe Laboratories, Inc. 6.33 6.22 to 6.42
HarborOne Bancorp, Inc. 15.03 14.82 to 15.12
Harmonic Inc. 8.14 7.96 to 8.25
Harvard Bioscience, Inc. 7.55 7.15 to 7.61
Harvest Capital Credit Corporation 9.66 9.35 to 9.66
Harvest Capital Credit Corporation 25.36 25.35 to 25.36
Hawaiian Holdings, Inc. 27.39 26.80 to 27.58
Haymaker Acquisition Corp. 9.80 9.75 to 9.80
Haymaker Acquisition Corp. 9.99 9.94 to 10.02
Haymaker Acquisition Corp. 0.89 0.88 to 0.89
Haynes International, Inc. 36.72 36.44 to 37.21
Healthcare Services Group, Inc. 31.70 31.23 to 31.84
HealthStream, Inc. 26.79 26.31 to 26.91
Heidrick & Struggles International, Inc. 45.91 45.62 to 46.36
Helen of Troy Limited 224.48 221.40 to 226.48
Helius Medical Technologies, Inc. 14.52 14.52 to 15.79
Hennessy Advisors, Inc. 9.37 9.31 to 9.37
Henry Schein, Inc. 78.40 77.20 to 78.57
Heritage-Crystal Clean, Inc. 30.36 29.52 to 30.39
Heron Therapeutics, Inc. 15.47 15.43 to 15.85
Heska Corporation 221.85 216.57 to 221.86
Highway Holdings Limited 3.65 3.65 to 4.14
Himax Technologies, Inc. 14.27 14.01 to 15.52
Hingham Institution for Savings 295.84 295.84 to 295.84
HMN Financial, Inc. 21.17 20.97 to 21.17
Hollysys Automation Technologies, Ltd. 14.90 14.15 to 15.18
Hologic, Inc. 62.46 61.82 to 63.99
Home Federal Bancorp, Inc. of Louisiana 17.91 17.25 to 17.98
HomeTrust Bancshares, Inc. 29.08 27.96 to 29.08
Homology Medicines, Inc. 7.35 7.28 to 7.46
Hooker Furniture Corporation 39.01 38.41 to 39.25
Horizon Bancorp, Inc. 18.29 17.92 to 18.30
Horizon Pharma plc 91.30 90.91 to 92.98
Horizon Technology Finance Corporation 17.81 17.60 to 17.95
Hostess Brands, Inc. 16.56 16.36 to 16.62
Hostess Brands, Inc. 2.53 2.45 to 2.55
Houston Wire & Cable Company 5.30 5.29 to 5.30
HTG Molecular Diagnostics, Inc. 4.93 4.85 to 5.30
Hub Group, Inc. 68.19 66.83 to 68.53
Hurco Companies, Inc. 36.77 36.25 to 37.07
HV Bancorp, Inc. 20.95 20.50 to 21.00
HyreCar Inc. 20.58 19.53 to 20.87
i3 Verticals, Inc. 31.74 31.58 to 32.67
icad inc. 18.89 18.27 to 18.90
Icahn Enterprises L.P. 55.74 55.51 to 56.00
ICC Holdings, Inc. 15.50 15.50 to 15.50
ICF International, Inc. 95.02 93.06 to 95.87
Iconix Brand Group, Inc. 3.12 3.11 to 3.13
Identiv, Inc. 17.33 16.56 to 17.92
IDEXX Laboratories, Inc. 592.26 587.42 to 594.43
IF Bancorp, Inc. 22.56 22.56 to 22.59
iFresh Inc. 1.40 1.36 to 1.45
IHS Markit Ltd. 109.53 109.42 to 110.53
II-VI Incorporated 70.96 70.68 to 73.64
Illumina, Inc. 451.81 448.03 to 453.96
Immersion Corporation 9.06 9.02 to 9.24
ImmuCell Corporation 9.84 9.84 to 10.48
ImmunoGen, Inc. 6.55 6.44 to 6.70
Immuron Limited 4.85 4.68 to 4.93
Immuron Limited 1.18 1.18 to 1.18
Industrial Logistics Properties Trust 26.30 26.14 to 26.59
InflaRx N.V. 3.13 3.07 to 3.24
Information Services Group, Inc. 5.74 5.66 to 5.75
INmune Bio Inc. 18.01 17.57 to 18.78
Innodata Inc. 7.34 7.32 to 7.65
Innovative Solutions and Support, Inc. 5.99 5.99 to 6.15
Inogen, Inc 65.64 63.06 to 65.65
Inovalon Holdings, Inc. 32.80 32.73 to 33.20
Inovio Pharmaceuticals, Inc. 8.63 8.56 to 8.97
Inpixon 1.17 1.16 to 1.25
Inseego Corp. 9.92 9.88 to 10.37
Insight Enterprises, Inc. 106.60 105.66 to 107.27
Insmed, Inc. 29.31 28.88 to 29.89
Insulet Corporation 277.75 277.55 to 286.25
Intec Pharma Ltd. 3.90 3.78 to 4.28
Integra LifeSciences Holdings Corporation 69.45 69.26 to 70.07
Intel Corporation 57.99 57.80 to 58.42
Intellia Therapeutics, Inc. 88.65 82.74 to 89.71
Intercept Pharmaceuticals, Inc. 20.67 20.57 to 21.43
International Bancshares Corporation 46.49 45.11 to 46.73
Intersect ENT, Inc. 17.05 16.64 to 17.28
Interstate Power and Light Company 26.19 26.19 to 26.33
Intevac, Inc. 6.85 6.69 to 7.16
Intra-Cellular Therapies Inc. 43.31 42.37 to 43.82
IntriCon Corporation 22.31 21.61 to 22.52
Intuit Inc. 470.71 468.85 to 478.19
Intuitive Surgical, Inc. 872.36 869.66 to 875.34
Invesco 1-30 Laddered Treasury ETF 35.99 35.89 to 36.00
Invesco BuyBack Achievers ETF 91.62 91.25 to 91.97
Invesco Dividend Achievers ETF 36.50 36.40 to 36.55
Invesco DWA Developed Markets Momentum ETF 38.14 38.04 to 38.27
Invesco DWA Emerging Markets Momentum ETF 26.44 26.38 to 26.64
Invesco DWA Energy Momentum ETF 30.97 30.32 to 31.08
Invesco DWA Healthcare Momentum ETF 163.39 162.68 to 166.47
Invesco DWA Momentum ETF 86.79 86.49 to 87.28
Invesco DWA Tactical Multi-Asset Income ETF 9.80 9.78 to 9.82
Invesco DWA Technology Momentum ETF 143.79 143.77 to 145.84
Invesco DWA Utilities Momentum ETF 34.83 34.69 to 34.84
Invesco FTSE International Low Beta Equal Weight ETF 31.26 31.17 to 31.26
Invesco FTSE RAFI US 1500 Small-Mid ETF 189.11 187.83 to 189.45
Invesco Global Water ETF 40.13 39.92 to 40.13
Invesco International Dividend Achievers ETF 18.46 18.43 to 18.50
Invesco KBW Premium Yield Equity REIT ETF 23.87 23.83 to 24.11
Invesco Nasdaq Internet ETF 243.78 243.67 to 246.41
Invesco QQQ Trust, Series 1 342.26 341.52 to 344.47
Invesco Russell 1000 Low Beta Equal Weight ETF 39.40 39.39 to 39.40
Invesco S&P SmallCap Energy ETF 8.23 8.00 to 8.25
Invesco S&P SmallCap Financials ETF 60.37 59.50 to 60.39
Invesco S&P SmallCap Health Care ETF 191.56 190.53 to 191.86
Invesco S&P SmallCap Information Technology ETF 139.65 139.54 to 140.69
Invesco S&P SmallCap Utilities & Communication Services ETF 67.90 67.90 to 68.27
Invesco Strategic Developed ex-US ETF 32.24 32.15 to 32.24
Invesco Strategic US ETF 37.71 37.64 to 37.77
Invesco Variable Rate Investment Grade ETF 25.12 25.09 to 25.12
Invesco Water Resources ETF 53.50 53.00 to 53.50
Investors Bancorp, Inc. 14.87 14.57 to 15.01
Ionis Pharmaceuticals, Inc. 36.68 36.35 to 37.89
Iovance Biotherapeutics, Inc. 23.68 22.34 to 23.82
IPG Photonics Corporation 207.07 203.61 to 207.92
IQ Chaikin U.S. Large Cap ETF 32.95 32.95 to 32.95
IQ Chaikin U.S. Small Cap ETF 36.56 36.16 to 36.56
iQIYI, Inc. 14.84 14.81 to 15.71
iRadimed Corporation 29.79 28.31 to 29.79
Iridium Communications Inc 39.50 38.83 to 39.81
IRSA Propiedades Comerciales S.A. 10.90 10.90 to 11.49
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.91 51.89 to 51.92
iShares 20+ Year Treasury Bond ETF 141.05 140.48 to 141.09
iShares 3-7 Year Treasury Bond ETF 130.95 130.88 to 130.95
iShares 7-10 Year Treasury Bond ETF 115.27 115.13 to 115.29
iShares Broad USD Investment Grade Corporate Bond ETF 60.22 60.10 to 60.23
iShares Commodities Select Strategy ETF 34.14 33.97 to 34.16
iShares Core 1-5 Year USD Bond ETF 51.38 51.36 to 51.38
iShares Core S&P U.S. Growth ETF 97.81 97.63 to 98.22
iShares Core Total USD Bond Market ETF 53.33 53.28 to 53.34
iShares Currency Hedged MSCI Germany ETF 33.70 33.66 to 33.72
iShares ESG MSCI USA ETF 97.12 96.93 to 97.41
iShares ESG USD Corporate Bond ETF 27.53 27.48 to 27.55
iShares Exponential Technologies ETF 62.83 62.73 to 63.13
iShares Fallen Angels USD Bond ETF 29.70 29.67 to 29.72
iShares Global Green Bond ETF 54.70 54.63 to 54.72
iShares Global Infrastructure ETF 47.64 47.41 to 47.64
iShares Intermediate-Term Corporate Bond ETF 60.37 60.27 to 60.38
iShares J.P. Morgan USD Emerging Markets Bond ETF 112.47 111.92 to 112.55
iShares MSCI ACWI Index Fund 101.24 101.02 to 101.41
iShares MSCI Brazil Small-Cap ETF 19.99 19.75 to 20.05
iShares MSCI Global Impact ETF 98.90 98.90 to 99.68
iShares Nasdaq Biotechnology Index Fund 159.44 158.89 to 161.74
iShares PHLX SOX Semiconductor Sector Index Fund 438.17 436.73 to 443.30
iShares Preferred and Income Securities ETF 38.99 38.95 to 39.05
iShares S&P Global Clean Energy Index Fund 22.54 22.41 to 22.83
iShares S&P Small-Cap 600 Growth ETF 132.05 130.88 to 132.05
iShares Short-Term Corporate Bond ETF 54.88 54.87 to 54.90
Itamar Medical Ltd. 20.76 20.50 to 21.10
Iteris, Inc. 6.97 6.79 to 7.01
Iterum Therapeutics plc 1.91 1.85 to 2.12
Itron, Inc. 98.92 98.15 to 99.93
Ituran Location and Control Ltd. 26.29 25.53 to 27.09
J & J Snack Foods Corp. 177.97 176.20 to 178.03
J. W. Mays, Inc. 27.00 27.00 to 27.00
j2 Global, Inc. 130.27 125.61 to 130.31
Jack Henry & Associates, Inc. 163.91 163.02 to 164.97
Jack In The Box Inc. 118.16 118.00 to 119.49
JAKKS Pacific, Inc. 12.87 12.61 to 13.44
James River Group Holdings, Ltd. 36.64 35.60 to 36.86
Janus Henderson Small Cap Growth Alpha ETF 68.31 68.09 to 68.49
Jazz Pharmaceuticals plc 183.41 182.80 to 189.00
Jerash Holdings (US), Inc. 6.44 6.44 to 6.44
John B. Sanfilippo & Son, Inc. 92.29 91.11 to 92.95
KalVista Pharmaceuticals, Inc. 28.52 27.67 to 28.69
Kandi Technologies Group, Inc. 6.11 6.07 to 6.35
Karyopharm Therapeutics Inc. 10.01 9.91 to 10.35
Kazia Therapeutics Limited 10.73 10.46 to 11.24
KBS Fashion Group Limited 4.19 4.13 to 4.40
KCAP Financial, Inc. 25.24 25.23 to 25.24
KemPharm, Inc. 15.00 14.04 to 15.08
Kentucky First Federal Bancorp 7.06 7.01 to 7.11
Kewaunee Scientific Corporation 12.50 12.00 to 12.65
Kimball Electronics, Inc. 21.98 21.81 to 22.11
Kindred Biosciences, Inc. 6.34 5.93 to 6.39
Kingstone Companies, Inc 8.31 8.16 to 8.39
Kiniksa Pharmaceuticals, Ltd. 14.61 14.54 to 15.29
Kinsale Capital Group, Inc. 167.39 162.50 to 168.84
KLA-Tencor Corporation 320.59 319.29 to 326.59
Kodiak Sciences Inc 82.32 81.12 to 86.37
Kopin Corporation 9.07 8.85 to 9.45
Kornit Digital Ltd. 116.77 116.14 to 121.55
Kratos Defense & Security Solutions, Inc. 26.24 26.19 to 26.58
Kulicke and Soffa Industries, Inc. 56.57 55.83 to 57.50
Kura Oncology, Inc. 22.50 22.20 to 23.65
Lake Shore Bancorp, Inc. 15.04 15.04 to 15.09
Lamar Advertising Company 105.93 104.98 to 106.39
Lancaster Colony Corporation 196.33 195.07 to 197.12
Landmark Bancorp Inc. 27.10 26.66 to 27.13
Landmark Infrastructure Partners LP 13.21 13.20 to 13.30
Landmark Infrastructure Partners LP 25.47 25.47 to 25.47
Lantronix, Inc. 5.73 5.66 to 5.78
Lattice Semiconductor Corporation 52.35 52.12 to 53.16
Laureate Education, Inc. 15.47 15.35 to 15.53
Lazydays Holdings, Inc. 25.09 23.70 to 25.09
LEAP THERAPEUTICS, INC. 1.78 1.76 to 1.85
Legg Mason Global Infrastructure ETF 32.31 32.31 to 32.39
Leisure Acquisition Corp. 13.41 12.92 to 14.12
Leisure Acquisition Corp. 13.80 13.80 to 13.80
LeMaitre Vascular, Inc. 59.07 56.70 to 59.13
LendingTree, Inc. 216.30 215.01 to 222.52
Lexicon Pharmaceuticals, Inc. 4.74 4.61 to 4.88
LexinFintech Holdings Ltd. 12.86 12.20 to 13.21
LHC Group 202.48 199.27 to 208.22
Lianluo Smart Limited 9.22 7.11 to 10.44
Liberty Global plc 28.01 27.75 to 28.10
Liberty Global plc 27.93 27.93 to 27.93
Liberty Global plc 27.99 27.72 to 28.05
Liberty Media Corporation 45.00 44.56 to 45.60
Liberty Media Corporation 45.13 45.07 to 45.91
Liberty Media Corporation 48.29 48.29 to 48.29
Liberty Media Corporation 44.93 44.86 to 45.73
Liberty TripAdvisor Holdings, Inc. 32.83 32.70 to 34.18
Lifetime Brands, Inc. 16.83 16.52 to 16.86
Ligand Pharmaceuticals Incorporated 123.82 122.13 to 124.76
Limbach Holdings, Inc. 9.62 9.47 to 9.63
Limelight Networks, Inc. 3.32 3.26 to 3.36
Limestone Bancorp, Inc. 16.47 16.35 to 16.47
Lipocine Inc. 1.32 1.29 to 1.41
LivaNova PLC 82.14 80.81 to 82.98
LivePerson, Inc. 57.32 57.19 to 59.00
lululemon athletica inc. 335.19 333.42 to 336.57
Lumentum Holdings Inc. 81.32 80.78 to 82.75
Luminex Corporation 36.92 36.86 to 36.93
Luna Innovations Incorporated 10.90 10.63 to 10.95
Luokung Technology Corp 2.10 2.07 to 2.24
MACOM Technology Solutions Holdings, Inc. 60.50 60.34 to 61.50
Magal Security Systems Ltd. 4.58 4.52 to 4.65
MakeMyTrip Limited 28.62 28.13 to 29.03
Manhattan Associates, Inc. 142.90 142.54 to 146.18
Manhattan Bridge Capital, Inc 6.84 6.80 to 6.84
Manitex International, Inc. 7.75 7.20 to 7.75
Mannatech, Incorporated 25.66 25.65 to 25.80
MannKind Corporation 4.10 4.08 to 4.18
ManTech International Corporation 91.05 89.76 to 91.06
Marathon Patent Group, Inc. 30.67 28.95 to 31.63
Marchex, Inc. 3.16 2.91 to 3.30
Marine Petroleum Trust 4.82 4.52 to 4.84
Marinus Pharmaceuticals, Inc. 17.74 17.16 to 18.75
Marker Therapeutics, Inc. 3.22 3.20 to 3.58
MarketAxess Holdings, Inc. 452.52 451.54 to 457.54
Marlin Business Services Corp. 22.81 22.59 to 22.84
Marriott International 144.11 143.57 to 144.46
Marrone Bio Innovations, Inc. 1.77 1.75 to 1.90
Marten Transport, Ltd. 17.02 16.90 to 17.15
Martin Midstream Partners L.P. 3.15 2.90 to 3.20
Marvell Technology Group Ltd. 53.59 53.10 to 53.88
Masimo Corporation 224.59 223.98 to 227.00
Match Group, Inc. 142.34 142.10 to 144.31
Matrix Service Company 11.35 11.11 to 11.37
Maxim Integrated Products, Inc. 103.65 103.39 to 104.50
McGrath RentCorp 85.40 84.15 to 85.94
MDC Partners Inc. 5.25 5.15 to 5.65
MDJM LTD 6.81 6.62 to 6.96
Medallion Financial Corp. 9.25 9.16 to 9.36
MediWound Ltd. 4.57 4.32 to 4.60
Medpace Holdings, Inc. 183.05 178.27 to 183.28
MeiraGTx Holdings plc 15.33 14.98 to 15.41
MER Telemanagement Solutions Ltd. 3.06 2.79 to 3.30
MercadoLibre, Inc. 1404.78 1400.00 to 1455.83
Meridian Bioscience Inc. 20.60 20.54 to 21.04
Meridian Corporation 27.10 26.70 to 27.27
Merit Medical Systems, Inc. 61.99 61.21 to 62.01
Mesa Laboratories, Inc. 263.30 261.99 to 264.87
Mesoblast Limited 8.23 8.19 to 8.41
Meta Financial Group, Inc. 53.37 52.62 to 53.89
MGE Energy Inc. 76.99 75.90 to 77.31
Microbot Medical Inc. 7.75 7.59 to 7.88
Micron Technology, Inc. 82.18 79.92 to 82.91
Microsoft Corporation 258.36 257.68 to 259.99
MicroStrategy Incorporated 630.54 589.17 to 635.82
Microvision, Inc. 20.42 20.41 to 21.75
Mid Penn Bancorp 29.03 28.46 to 29.27
Midatech Pharma PLC 2.00 2.00 to 2.07
Middlefield Banc Corp. 24.14 23.37 to 24.78
Mid-Southern Bancorp, Inc. 15.37 15.37 to 15.37
Millendo Therapeutics, Inc. 1.44 1.33 to 1.50
Mimecast Limited 52.08 51.30 to 52.55
Mirati Therapeutics, Inc. 166.60 165.02 to 169.69
MISONIX, Inc. 23.06 22.56 to 23.19
Mitek Systems, Inc. 18.26 17.97 to 18.30
MMA Capital Holdings, Inc. 27.15 27.03 to 27.20
MMTec, Inc. 1.77 1.76 to 1.87
Mogo Finance Technology Inc. 7.66 7.22 to 7.78
Momo Inc. 15.30 15.21 to 15.86
Mondelez International, Inc. 63.66 63.51 to 63.92
MongoDB, Inc. 343.82 340.82 to 352.84
Monolithic Power Systems, Inc. 345.41 344.60 to 352.07
Monro, Inc. 63.62 62.49 to 63.65
Morningstar, Inc. 238.23 237.40 to 240.94
Motorcar Parts of America, Inc. 24.15 23.50 to 24.85
MTBC, Inc. 28.70 28.60 to 28.74
Mustang Bio, Inc. 3.57 3.53 to 3.71
MVB Financial Corp. 42.82 42.24 to 43.47
MYR Group, Inc. 90.23 89.19 to 90.85
Myriad Genetics, Inc. 29.96 29.58 to 30.22
NanoString Technologies, Inc. 59.12 58.24 to 61.59
NantHealth, Inc. 2.80 2.75 to 2.87
NAPCO Security Technologies, Inc. 34.45 34.08 to 34.96
Nasdaq, Inc. 176.29 175.07 to 177.55
Natera, Inc. 101.32 100.50 to 103.64
Nathan's Famous, Inc. 71.90 70.14 to 72.05
National Energy Services Reunited Corp. 15.70 14.98 to 15.72
National Energy Services Reunited Corp. 3.05 2.97 to 3.12
National Instruments Corporation 42.55 42.25 to 42.84
National Security Group, Inc. 11.10 11.10 to 11.10
Natural Alternatives International, Inc. 13.85 13.59 to 14.00
Navient Corporation 19.66 19.21 to 19.81
Nektar Therapeutics 17.75 17.37 to 17.80
NeoGenomics, Inc. 43.59 43.30 to 44.14
Net 1 UEPS Technologies, Inc. 5.09 5.09 to 5.20
Net Element, Inc. 11.20 11.01 to 11.74
NetApp, Inc. 83.52 82.39 to 83.89
NETGEAR, Inc. 40.72 40.15 to 41.62
NetScout Systems, Inc. 30.80 30.51 to 30.85
NetSol Technologies Inc. 4.77 4.75 to 4.94
Neurocrine Biosciences, Inc. 97.89 97.41 to 100.27
NeuroMetrix, Inc. 3.40 3.36 to 3.75
Neuronetics, Inc. 17.03 16.06 to 17.42
New Age Beverages Corporation 2.49 2.44 to 2.53
New York Mortgage Trust, Inc. 25.71 25.50 to 25.75
New York Mortgage Trust, Inc. 25.10 25.10 to 25.24
New York Mortgage Trust, Inc. 25.15 25.03 to 25.19
Newater Technology, Inc. 3.48 3.35 to 3.48
Newmark Group, Inc. 13.46 12.95 to 13.71
Newtek Business Services Corp. 25.95 25.91 to 25.95
NextDecade Corporation 3.99 3.90 to 4.19
NextGen Healthcare, Inc. 17.32 17.15 to 17.61
NF Energy Saving Corporation 1.42 1.40 to 1.55
NI Holdings, Inc. 20.02 19.78 to 20.02
NICE Ltd 223.56 221.52 to 228.06
Nicholas Financial, Inc. 11.35 11.22 to 11.43
nLIGHT, Inc. 29.76 28.75 to 29.79
NMI Holdings Inc 25.51 24.80 to 25.87
Nordson Corporation 223.02 220.32 to 223.61
Nortech Systems Incorporated 7.60 7.60 to 8.10
Northeast Bancorp 30.03 29.39 to 30.17
Northfield Bancorp, Inc. 16.82 16.64 to 16.96
Northwest Bancshares, Inc. 14.32 14.18 to 14.42
Norwood Financial Corp. 25.69 25.54 to 25.82
Nova Lifestyle, Inc 3.23 3.11 to 3.28
Novan, Inc. 15.28 15.07 to 17.56
Novavax, Inc. 187.07 186.00 to 201.80
NovoCure Limited 216.79 214.02 to 219.98
Nuance Communications, Inc. 54.60 54.60 to 54.88
NuCana plc 2.88 2.87 to 3.10
Nutanix, Inc. 37.60 36.97 to 37.98
NuVasive, Inc. 66.50 64.88 to 67.33
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.97 28.84 to 29.33
NV5 Global, Inc. 91.90 91.00 to 92.12
NVE Corporation 71.47 70.88 to 73.42
NVIDIA Corporation 711.54 709.12 to 720.65
NXP Semiconductors N.V. 202.99 201.86 to 204.96
NXT-ID Inc. 1.06 1.03 to 1.19
ObsEva SA 3.03 3.01 to 3.17
Office Depot, Inc. 47.85 46.06 to 48.46
Office Properties Income Trust 30.70 30.38 to 30.94
OFS Capital Corporation 10.04 10.00 to 10.18
Okta, Inc. 224.36 223.77 to 230.00
Ollie's Bargain Outlet Holdings, Inc. 88.01 86.22 to 89.69
Omnicell, Inc. 144.96 142.61 to 145.12
Onconova Therapeutics, Inc. 7.13 7.01 to 7.83
One Stop Systems, Inc. 6.19 5.92 to 6.46
Open Text Corporation 50.16 49.80 to 50.32
OpGen, Inc. 2.37 2.21 to 2.46
Opiant Pharmaceuticals, Inc. 13.30 12.89 to 13.49
Optibase Ltd. 10.87 10.87 to 10.87
Optical Cable Corporation 3.88 3.72 to 4.00
OptimizeRx Corporation 52.08 49.70 to 52.98
OptimumBank Holdings, Inc. 5.00 4.91 to 5.27
OptiNose, Inc. 3.75 3.69 to 3.83
Oramed Pharmaceuticals Inc. 13.35 13.24 to 14.25
ORBCOMM Inc. 11.29 11.27 to 11.30
O'Reilly Automotive, Inc. 535.07 529.13 to 537.07
Orrstown Financial Services Inc 25.16 24.84 to 25.26
Orthofix Medical Inc. 42.18 41.73 to 42.97
OrthoPediatrics Corp. 63.21 62.64 to 64.54
OSI Systems, Inc. 100.59 97.96 to 100.65
Osmotica Pharmaceuticals plc 3.01 2.96 to 3.08
Ossen Innovation Co., Ltd. 4.65 4.61 to 4.65
Otonomy, Inc. 2.36 2.32 to 2.47
Otter Tail Corporation 49.79 49.34 to 49.93
Ovid Therapeutics Inc. 4.41 4.28 to 4.54
Oxbridge Re Holdings Limited 3.20 3.02 to 3.55
Oxbridge Re Holdings Limited 0.18 0.17 to 0.21
Oxford Square Capital Corp. 5.06 5.02 to 5.10
P & F Industries, Inc. 6.77 6.60 to 6.77
P.A.M. Transportation Services, Inc. 61.71 59.28 to 62.01
Pacer Military Times Best Employers ETF 39.39 39.33 to 39.39
Pacific Biosciences of California, Inc. 28.02 27.81 to 29.45
Pacific Mercantile Bancorp 8.87 8.70 to 8.90
Pangaea Logistics Solutions Ltd. 4.88 4.46 to 4.89
Papa John's International, Inc. 101.07 100.81 to 102.57
Paratek Pharmaceuticals, Inc. 10.23 9.90 to 10.46
Partner Communications Company Ltd. 4.69 4.58 to 4.79
Pathfinder Bancorp, Inc. 15.70 15.41 to 15.90
Patriot Transportation Holding, Inc. 11.14 11.10 to 11.20
Patterson Companies, Inc. 36.01 35.31 to 36.27
Patterson-UTI Energy, Inc. 10.55 10.31 to 10.60
PAVmed Inc. 6.06 5.80 to 6.17
PAVmed Inc. 2.00 1.78 to 2.00
PAVmed Inc. 4.42 4.29 to 4.49
Paychex, Inc. 104.34 103.76 to 104.67
Paylocity Holding Corporation 175.95 174.95 to 179.81
PayPal Holdings, Inc. 271.89 270.68 to 274.73
PC Connection, Inc. 48.97 48.45 to 49.53
PCSB Financial Corporation 18.66 18.33 to 18.72
PC-Tel, Inc. 6.98 6.95 to 7.15
PDC Energy, Inc. 48.96 47.34 to 48.97
PDF Solutions, Inc. 17.88 17.44 to 17.90
Pegasystems Inc. 133.54 132.25 to 135.68
Penn Virginia Corporation 24.75 24.20 to 25.00
PennantPark Floating Rate Capital Ltd. 13.04 12.95 to 13.24
PennantPark Investment Corporation 7.12 6.98 to 7.29
Peoples Financial Services Corp. 44.90 43.52 to 44.90
People's United Financial, Inc. 28.50 28.36 to 28.60
Pepsico, Inc. 148.58 148.07 to 149.17
Perficient, Inc. 77.53 76.74 to 77.77
Perma-Pipe International Holdings, Inc. 7.14 7.07 to 7.30
PetIQ, Inc. 40.20 39.14 to 40.34
PhaseBio Pharmaceuticals, Inc. 3.74 3.68 to 3.90
Phibro Animal Health Corporation 30.08 29.10 to 30.15
Phio Pharmaceuticals Corp. 2.26 2.21 to 2.42
Phio Pharmaceuticals Corp. 0.25 0.23 to 0.28
Photronics, Inc. 14.31 13.70 to 14.56
Pieris Pharmaceuticals, Inc. 3.49 3.34 to 3.58
Pingtan Marine Enterprise Ltd. 0.97 0.97 to 0.98
Pintec Technology Holdings Limited 1.01 0.98 to 1.03
Pioneer Power Solutions, Inc. 4.48 4.40 to 4.75
Playa Hotels & Resorts N.V. 7.72 7.72 to 7.93
Pluristem Therapeutics, Inc. 4.16 4.08 to 4.32
PolarityTE, Inc. 1.17 1.13 to 1.18
PolyPid Ltd. 37.89 37.54 to 38.56
Popular, Inc. 26.80 26.48 to 26.80
Potbelly Corporation 7.89 7.77 to 7.99
Power Integrations, Inc. 82.62 82.12 to 84.90
PRA Group, Inc. 39.85 39.42 to 40.00
Precipio, Inc. 3.77 3.76 to 4.65
Preformed Line Products Company 79.80 78.51 to 80.50
Premier, Inc. 34.19 34.02 to 34.49
PriceSmart, Inc. 92.19 92.01 to 94.00
PrimeEnergy Resources Corporation 47.10 43.49 to 47.10
Principal Healthcare Innovators Index ETF 58.92 58.54 to 59.78
Principal Price Setters Index ETF 52.32 52.23 to 52.32
Principal U.S. Mega-Cap Multi-Factor Index ETF 39.01 39.00 to 39.08
Principal U.S. Small-Cap Multi-Factor Index ETF 47.33 47.11 to 47.42
Pro-Dex, Inc. 33.33 32.48 to 34.02
Professional Diversity Network, Inc. 1.83 1.83 to 2.07
Progress Software Corporation 47.00 46.82 to 47.88
ProLung, Inc. 43.87 43.45 to 44.86
Proofpoint, Inc. 173.55 173.50 to 174.11
ProPhase Labs, Inc. 5.90 5.65 to 6.17
ProQR Therapeutics N.V. 7.42 7.03 to 7.55
ProShares Ultra Nasdaq Biotechnology 92.92 92.44 to 95.97
ProShares UltraPro QQQ 110.20 109.46 to 112.34
Protagonist Therapeutics, Inc. 38.15 37.69 to 39.35
Protective Insurance Corporation 23.27 23.27 to 23.27
Protective Insurance Corporation 23.30 23.28 to 23.31
Prothena Corporation plc 51.97 47.81 to 52.41
Provention Bio, Inc. 8.07 8.04 to 9.02
Psychemedics Corporation 7.71 7.40 to 7.83
PTC Inc. 136.46 136.08 to 138.35
PTC Therapeutics, Inc. 43.81 42.77 to 44.16
Pulmatrix, Inc. 1.02 1.01 to 1.11
QAD Inc. 77.00 76.23 to 78.94
QAD Inc. 50.50 49.72 to 50.51
QCR Holdings, Inc. 48.61 47.26 to 48.82
Qiagen N.V. 47.69 47.37 to 47.84
QIWI plc 11.05 11.03 to 11.11
QUALCOMM Incorporated 135.58 135.23 to 137.38
Qualys, Inc. 104.15 100.69 to 104.28
Quanterix Corporation 64.41 62.50 to 67.56
Quest Resource Holding Corporation 6.80 6.30 to 6.80
QuickLogic Corporation 7.30 7.10 to 7.50
Qurate Retail, Inc. 13.73 13.48 to 14.14
R1 RCM Inc. 22.38 21.94 to 22.45
RADA Electronic Industries Ltd. 12.57 12.03 to 12.75
Radius Health, Inc. 18.67 18.25 to 18.91
RadNet, Inc. 33.12 31.45 to 33.22
Radware Ltd. 30.56 29.72 to 30.88
Rambus, Inc. 20.27 19.99 to 20.37
Rand Capital Corporation 18.08 17.52 to 18.29
Rapid7, Inc. 89.86 89.16 to 90.24
RBC Bearings Incorporated 202.98 199.59 to 203.66
Reading International Inc 6.59 6.34 to 6.70
Reality Shares Nasdaq NextGen Economy ETF 48.20 47.94 to 48.50
Reata Pharmaceuticals, Inc. 142.59 138.37 to 146.39
Red Rock Resorts, Inc. 44.84 43.31 to 44.86
Regeneron Pharmaceuticals, Inc. 527.49 523.66 to 530.72
REGENXBIO Inc. 36.56 35.96 to 37.62
Remark Holdings, Inc. 1.85 1.82 to 1.94
Renewable Energy Group, Inc. 68.07 66.71 to 70.35
Repligen Corporation 189.64 188.71 to 196.30
Replimune Group, Inc. 34.55 33.23 to 34.77
Republic Bancorp, Inc. 48.05 46.95 to 48.25
Republic First Bancorp, Inc. 4.15 3.98 to 4.15
Resonant Inc. 3.83 3.75 to 4.06
Retail Opportunity Investments Corp. 18.44 18.39 to 18.64
ReTo Eco-Solutions, Inc. 1.23 1.20 to 1.27
Revance Therapeutics, Inc. 29.93 29.30 to 30.30
ReWalk Robotics Ltd 1.86 1.83 to 2.05
RF Industries, Ltd. 7.93 7.70 to 8.67
Rhinebeck Bancorp, Inc. 10.65 10.61 to 10.85
Rhythm Pharmaceuticals, Inc. 21.50 20.32 to 21.55
Ribbon Communications Inc. 8.11 8.04 to 8.29
Rigel Pharmaceuticals, Inc. 4.26 4.24 to 4.40
Riot Blockchain, Inc 35.06 33.81 to 36.67
Riverview Financial Corporation 11.00 11.00 to 11.00
Rocket Pharmaceuticals, Inc. 46.50 45.87 to 47.39
Ruth's Hospitality Group, Inc. 24.08 23.78 to 24.34
Sabra Health Care REIT, Inc. 17.98 17.85 to 18.27
Sanderson Farms, Inc. 164.75 163.38 to 167.91
Sangamo Therapeutics, Inc. 11.27 11.20 to 11.80
Sanofi 53.92 53.89 to 54.11
Sarepta Therapeutics, Inc. 83.14 83.01 to 90.00
SBA Communications Corporation 319.73 319.06 to 322.31
Schmitt Industries, Inc. 6.18 5.99 to 6.39
Scholar Rock Holding Corporation 30.33 30.31 to 32.59
Scholastic Corporation 38.76 38.42 to 39.23
Scientific Games Corp 74.42 74.11 to 75.58
SCWorx Corp. 1.82 1.81 to 1.88
Seanergy Maritime Holdings Corp 1.16 1.11 to 1.18
SeaSpine Holdings Corporation 20.40 20.04 to 21.07
Second Sight Medical Products, Inc. 6.61 6.52 to 7.33
Secoo Holding Limited 2.52 2.49 to 2.55
SecureWorks Corp. 20.80 20.43 to 21.18
Select Bancorp, Inc. 16.53 16.35 to 16.71
Selecta Biosciences, Inc. 4.99 4.93 to 5.28
Selective Insurance Group, Inc. 77.56 75.96 to 78.31
Semtech Corporation 66.65 66.42 to 67.76
Seneca Foods Corp. 49.37 48.73 to 50.00
Seneca Foods Corp. 50.00 50.00 to 50.00
Senmiao Technology Limited 0.99 0.96 to 1.05
Sensus Healthcare, Inc. 4.19 4.11 to 4.80
Seres Therapeutics, Inc. 20.06 19.60 to 20.58
ServisFirst Bancshares, Inc. 70.26 68.71 to 70.65
Sesen Bio, Inc. 4.20 4.05 to 4.29
SG Blocks, Inc. 4.61 4.37 to 4.61
SGOCO Group, Ltd 2.13 2.05 to 2.26
SharpSpring, Inc. 13.82 13.65 to 14.11
Shineco, Inc. 8.08 7.12 to 8.70
SI-BONE, Inc. 31.02 30.74 to 31.78
Sientra, Inc. 7.70 7.20 to 7.72
Sierra Oncology, Inc. 18.16 18.10 to 18.94
Sierra Wireless, Inc. 16.43 16.25 to 16.65
Sify Technologies Limited 3.66 3.54 to 3.80
Sigma Labs, Inc. 4.15 3.92 to 4.32
Sigma Labs, Inc. 0.37 0.37 to 0.39
Silgan Holdings Inc. 42.25 41.80 to 42.42
Silicom Ltd 45.58 45.34 to 45.97
Silicon Laboratories, Inc. 141.05 140.48 to 143.72
Silvercrest Asset Management Group Inc. 16.51 16.04 to 16.57
Simulations Plus, Inc. 54.30 53.43 to 54.72
Sirius XM Holdings Inc. 6.63 6.62 to 6.78
Skyworks Solutions, Inc. 171.66 171.38 to 174.29
SLM Corporation 20.41 19.96 to 20.57
SMART Global Holdings, Inc. 47.66 47.43 to 48.30
Smart Sand, Inc. 2.97 2.84 to 2.98
Sohu.com Limited 17.61 17.33 to 17.89
Solar Capital Ltd. 19.32 19.22 to 19.69
Sol-Gel Technologies Ltd. 11.57 11.04 to 11.57
Solid Biosciences Inc. 4.03 3.94 to 4.11
Soligenix, Inc. 1.18 1.17 to 1.24
Soligenix, Inc. 0.20 0.20 to 0.20
Soliton, Inc. 22.38 22.34 to 22.40
Sonoma Pharmaceuticals, Inc. 7.88 7.80 to 8.03
Sorrento Therapeutics, Inc. 8.96 8.91 to 9.66
Sotherly Hotels Inc. 21.18 21.18 to 21.18
Sotherly Hotels Inc. 20.95 20.11 to 20.95
Sound Financial Bancorp, Inc. 44.30 44.30 to 45.00
Southern Missouri Bancorp, Inc. 45.94 44.01 to 46.08
SP Plus Corporation 33.38 32.60 to 33.42
Spark Energy, Inc. 11.52 11.46 to 11.60
Spark Energy, Inc. 26.50 26.41 to 26.50
Spectrum Pharmaceuticals, Inc. 4.27 4.10 to 4.43
Spero Therapeutics, Inc. 15.24 15.00 to 15.75
Sphere 3D Corp. 2.78 2.51 to 2.80
SPI Energy Co., Ltd. 6.56 6.55 to 6.80
Spirit of Texas Bancshares, Inc. 23.93 23.54 to 24.84
Splunk Inc. 121.42 120.67 to 123.52
Sprott Focus Trust, Inc. 8.80 8.73 to 8.91
Sprouts Farmers Market, Inc. 28.30 28.10 to 28.81
SPS Commerce, Inc. 97.75 97.17 to 98.50
SS&C Technologies Holdings, Inc. 73.56 73.14 to 73.99
STAAR Surgical Company 147.51 145.23 to 148.66
Stamps.com Inc. 199.36 196.33 to 199.53
Standard AVB Financial Corp. 33.00 32.99 to 33.00
Star Bulk Carriers Corp. 22.21 20.80 to 22.36
Steven Madden, Ltd. 43.58 43.20 to 44.30
Stitch Fix, Inc. 61.13 60.31 to 63.45
StoneCastle Financial Corp 22.10 22.08 to 22.20
Strata Skin Sciences, Inc. 1.56 1.45 to 1.59
Strategic Education, Inc. 78.27 77.57 to 78.78
Strategy Shares Nasdaq 7HANDL Index ETF 25.49 25.45 to 25.54
Strongbridge Biopharma plc 2.90 2.81 to 3.05
SunOpta, Inc. 13.17 12.76 to 13.25
Super League Gaming, Inc. 5.65 5.52 to 5.98
SuperCom, Ltd. 1.42 1.40 to 1.47
Superior Group of Companies, Inc. 25.40 25.00 to 25.76
Supernus Pharmaceuticals, Inc. 31.92 31.34 to 31.99
support.com, Inc. 4.29 4.05 to 4.44
Surgery Partners, Inc. 64.77 60.75 to 65.39
Surmodics, Inc. 53.20 52.33 to 53.57
SVMK Inc. 21.55 20.68 to 21.57
Synalloy Corporation 10.85 10.85 to 11.22
Synaptics Incorporated 144.58 142.68 to 147.55
Syndax Pharmaceuticals, Inc. 19.15 18.78 to 19.44
Syneos Health, Inc. 84.60 83.04 to 84.84
Synlogic, Inc. 3.92 3.81 to 4.07
Synopsys, Inc. 264.09 263.73 to 267.22
Sypris Solutions, Inc. 3.53 3.43 to 3.62
T. Rowe Price Group, Inc. 195.25 192.80 to 196.07
Tabula Rasa HealthCare, Inc. 45.61 42.90 to 45.89
Tactile Systems Technology, Inc. 51.70 51.25 to 52.33
Taiwan Liposome Company, Ltd. 6.01 6.00 to 6.19
Talend S.A. 65.34 65.12 to 65.40
Tandem Diabetes Care, Inc. 91.23 90.71 to 93.53
TAT Technologies Ltd. 5.81 5.71 to 6.07
Taylor Devices, Inc. 12.01 11.77 to 12.01
TDH Holdings, Inc. 3.20 2.70 to 4.25
Teligent, Inc. 0.60 0.59 to 0.65
Tenable Holdings, Inc. 42.90 42.86 to 43.99
Tenax Therapeutics, Inc. 2.08 2.05 to 2.13
Teradyne, Inc. 130.31 129.85 to 132.55
Tetra Tech, Inc. 123.75 123.06 to 124.75
Texas Instruments Incorporated 188.61 188.12 to 190.73
TG Therapeutics, Inc. 37.41 36.87 to 38.90
The Bancorp, Inc. 25.68 24.75 to 25.83
The Bank of Princeton 29.67 29.11 to 29.80
The Carlyle Group L.P. 44.30 43.68 to 44.63
The Chefs' Warehouse, Inc. 32.55 31.58 to 32.84
The Descartes Systems Group Inc. 67.21 66.91 to 67.91
The Ensign Group, Inc. 85.40 83.81 to 86.87
The First Bancshares, Inc. 39.96 39.09 to 40.10
The First of Long Island Corporation 22.30 22.01 to 22.50
The Hackett Group, Inc. 17.90 17.83 to 18.12
The Hain Celestial Group, Inc. 41.55 41.29 to 41.68
The Herzfeld Caribbean Basin Fund, Inc. 6.48 6.39 to 6.49
The Joint Corp. 77.97 76.00 to 78.13
The Long-Term Care ETF 33.25 33.09 to 33.48
The ONE Group Hospitality, Inc. 11.94 11.66 to 12.35
The RMR Group Inc. 41.29 41.08 to 41.99
The Simply Good Foods Company 35.46 35.12 to 36.15
The York Water Company 52.33 51.92 to 52.74
The9 Limited 18.60 16.72 to 19.33
Theravance Biopharma, Inc. 18.01 17.81 to 18.82
Titan Machinery Inc. 32.53 32.00 to 34.18
Tivity Health, Inc. 27.34 26.56 to 27.49
Tiziana Life Sciences plc 2.56 2.45 to 2.75
T-Mobile US, Inc. 145.68 145.01 to 146.76
Tonix Pharmaceuticals Holding Corp. 1.33 1.30 to 1.39
Torchlight Energy Resources, Inc. 5.07 4.32 to 6.15
ToughBuilt Industries, Inc. 0.80 0.76 to 0.84
ToughBuilt Industries, Inc. 0.24 0.21 to 0.25
Tower Semiconductor Ltd. 27.80 27.61 to 28.28
TransAct Technologies Incorporated 13.75 13.25 to 13.75
Transcat, Inc. 55.33 54.65 to 55.38
Translate Bio, Inc. 20.66 20.12 to 21.30
TravelCenters of America LLC 26.57 26.50 to 27.00
TravelCenters of America LLC 25.90 25.90 to 26.00
Trevena, Inc. 2.02 2.01 to 2.18
Tribune Publishing Company 17.26 17.22 to 17.26
Tricida, Inc. 5.11 4.92 to 5.34
Trident Acquisitions Corp. 15.50 15.49 to 15.50
Trillium Therapeutics Inc. 9.42 9.34 to 9.87
Trupanion, Inc. 100.15 97.81 to 100.28
TSR, Inc. 9.30 9.30 to 9.59
Turtle Beach Corporation 36.05 35.43 to 38.70
Twelve Seas Investment Company 9.95 9.93 to 9.95
Twelve Seas Investment Company 0.90 0.90 to 0.90
Twenty-First Century Fox, Inc. 35.98 35.72 to 36.38
Twenty-First Century Fox, Inc. 37.71 37.36 to 38.14
Twist Bioscience Corporation 108.67 106.08 to 112.71
U S Concrete, Inc. 74.23 74.15 to 74.74
U.S. Global Investors, Inc. 6.36 6.21 to 6.63
U.S. Gold Corp. 12.94 12.29 to 12.94
UFP Technologies, Inc. 58.39 57.31 to 58.74
Ultragenyx Pharmaceutical Inc. 100.04 98.48 to 102.34
United Insurance Holdings Corp. 6.23 5.95 to 6.24
United States Lime & Minerals, Inc. 140.00 138.00 to 141.50
United Therapeutics Corporation 178.45 176.71 to 180.00
Upland Software, Inc. 42.06 41.11 to 42.12
Urban One, Inc. 18.33 16.63 to 21.15
Utah Medical Products, Inc. 83.70 82.50 to 84.21
Valley National Bancorp 26.23 25.99 to 26.23
Valley National Bancorp 29.12 28.87 to 29.20
Vanda Pharmaceuticals Inc. 19.38 19.09 to 19.52
VanEck Vectors Biotech ETF 194.51 194.18 to 197.20
VanEck Vectors Pharmaceutical ETF 74.36 74.21 to 74.62
Vanguard Emerging Markets Government Bond ETF 79.91 79.50 to 79.91
Vanguard Global ex-U.S. Real Estate ETF 60.14 60.08 to 60.50
Vanguard Intermediate-Term Corporate Bond ETF 94.92 94.59 to 94.92
Vanguard Intermediate-Term Treasury ETF 67.94 67.89 to 67.94
Vanguard International Dividend Appreciation ETF 89.28 89.18 to 89.45
Vanguard International High Dividend Yield ETF 71.00 70.76 to 71.05
Vanguard Long-Term Corporate Bond ETF 105.03 104.70 to 105.15
Vanguard Long-Treasury ETF 85.83 85.51 to 85.83
Vanguard Russell 1000 ETF 198.35 197.88 to 198.80
Vanguard Russell 1000 Growth ETF 67.43 67.33 to 67.82
Vanguard Russell 2000 ETF 93.16 92.39 to 93.57
Vanguard Russell 2000 Growth ETF 221.31 221.28 to 223.77
Vanguard Russell 3000 ETF 196.96 196.66 to 198.40
Vanguard Short-Term Corporate Bond ETF 82.83 82.71 to 82.84
Vanguard Total Bond Market ETF 85.60 85.52 to 85.63
Vanguard Total Corporate Bond ETF 91.32 91.19 to 91.39
Vanguard Total International Bond ETF 57.09 57.08 to 57.12
Vanguard Total International Stock ETF 67.44 67.25 to 67.51
Vanguard Total World Bond ETF 80.00 79.94 to 80.04
Varex Imaging Corporation 27.25 26.53 to 27.39
Varonis Systems, Inc. 53.99 53.58 to 55.15
Vaxart, Inc. 7.81 7.68 to 8.85
VBI Vaccines, Inc. 3.92 3.91 to 4.26
VectoIQ Acquisition Corp. 10.00 9.93 to 10.06
VectoIQ Acquisition Corp. 10.23 10.20 to 10.23
VectoIQ Acquisition Corp. 1.20 1.15 to 1.25
Veeco Instruments Inc. 25.17 25.11 to 25.57
Veracyte, Inc. 36.45 35.85 to 38.06
Verastem, Inc. 4.67 4.52 to 4.84
Vericel Corporation 57.47 56.41 to 57.95
VeriSign, Inc. 220.78 218.91 to 221.68
Verisk Analytics, Inc. 172.57 172.10 to 174.02
Veritex Holdings, Inc. 36.48 35.82 to 36.76
Veritone, Inc. 21.34 21.00 to 22.00
Verona Pharma plc 7.18 7.06 to 7.47
Verra Mobility Corporation 14.77 14.64 to 15.00
Verrica Pharmaceuticals Inc. 11.81 11.55 to 12.39
Viavi Solutions Inc. 17.46 17.41 to 17.76
Victory Capital Holdings, Inc. 30.32 29.85 to 30.48
VictoryShares Developed Enhanced Volatility Wtd ETF 34.86 34.82 to 34.87
VictoryShares Dividend Accelerator ETF 44.22 44.03 to 44.29
VictoryShares International Volatility Wtd ETF 45.94 45.93 to 46.02
VictoryShares US 500 Enhanced Volatility Wtd ETF 71.20 70.94 to 71.31
VictoryShares US Multi-Factor Minimum Volatility ETF 38.09 38.02 to 38.14
VictoryShares US Small Cap Volatility Wtd ETF 66.14 66.10 to 66.30
Viking Therapeutics, Inc. 6.03 5.84 to 6.08
Village Farms International, Inc. 10.47 10.40 to 10.70
Viomi Technology Co., Ltd 8.97 8.61 to 9.00
Viper Energy Partners LP 19.12 18.50 to 19.14
Virco Manufacturing Corporation 3.66 3.61 to 3.69
VirTra, Inc. 6.83 6.51 to 6.83
VistaGen Therapeutics, Inc. 2.77 2.73 to 2.84
Vodafone Group Plc 18.82 18.72 to 18.92
Voyager Therapeutics, Inc. 4.70 4.52 to 4.74
VSE Corporation 51.01 49.95 to 51.05
vTv Therapeutics Inc. 2.56 2.53 to 2.68
Walgreens Boots Alliance, Inc. 54.24 54.16 to 54.88
Waterstone Financial, Inc. 20.20 20.05 to 20.38
WAVE Life Sciences Ltd. 7.13 7.03 to 7.31
WD-40 Company 256.27 250.34 to 256.38
Western Asset Short Duration Income ETF 26.34 26.33 to 26.39
Weyco Group, Inc. 21.69 21.23 to 21.85
Wheeler Real Estate Investment Trust, Inc. 4.96 4.84 to 4.99
Wheeler Real Estate Investment Trust, Inc. 18.35 18.25 to 18.35
Wheeler Real Estate Investment Trust, Inc. 15.09 14.50 to 15.09
WhiteHorse Finance, Inc. 15.92 15.87 to 16.12
WhiteHorse Finance, Inc. 25.70 25.62 to 25.73
Willamette Valley Vineyards, Inc. 13.99 13.50 to 14.02
Willdan Group, Inc. 39.88 39.11 to 40.05
Willis Lease Finance Corporation 45.55 45.45 to 45.84
WillScot Corporation 29.35 29.09 to 29.74
Wingstop Inc. 148.87 147.90 to 150.69
Winmark Corporation 197.90 196.66 to 199.23
Wintrust Financial Corporation 28.39 28.25 to 28.42
WisdomTree Emerging Markets Corporate Bond Fund 76.27 75.76 to 76.53
WisdomTree Germany Hedged Equity Fund 36.66 36.47 to 36.66
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.20 22.16 to 22.23
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.99 46.95 to 47.01
WisdomTree Japan Hedged SmallCap Equity Fund 44.22 44.20 to 44.22
WisdomTree U.S. Quality Dividend Growth Fund 59.64 59.49 to 59.77
Wix.com Ltd. 279.27 277.13 to 284.65
Workday, Inc. 231.81 229.65 to 232.10
Workhorse Group, Inc. 14.15 13.69 to 15.02
World Acceptance Corporation 162.72 159.43 to 166.07
WVS Financial Corp. 16.68 16.68 to 16.68
Xenetic Biosciences, Inc. 2.23 2.20 to 2.36
Xeris Pharmaceuticals, Inc. 4.14 3.88 to 4.42
XOMA Corporation 30.71 30.08 to 32.45
XpresSpa Group, Inc. 1.54 1.53 to 1.61
Xunlei Limited 5.24 5.15 to 5.58
Yatra Online, Inc. 2.24 2.22 to 2.29
Zealand Pharma A/S 31.40 31.40 to 31.48
Zix Corporation 7.32 7.28 to 7.54
Zogenix, Inc. 17.57 17.39 to 18.45
Zosano Pharma Corporation 1.02 0.97 to 1.07
Zscaler, Inc. 207.39 206.91 to 213.54
Zynerba Pharmaceuticals, Inc. 5.43 5.36 to 5.67
A.H. Belo Corporation 6.67 6.62 to 6.72
A10 Networks, Inc. 10.31 10.21 to 10.50
AAR Corp. 41.72 40.49 to 42.10
ABB Ltd 34.82 34.74 to 34.92
Abbott Laboratories 110.41 110.10 to 111.40
AbbVie Inc. 115.83 114.52 to 115.94
Abercrombie & Fitch Company 43.05 42.38 to 43.50
Aberdeen Global Dynamic Dividend Fund 12.28 12.20 to 12.35
Aberdeen Total Dynamic Dividend Fund 10.36 10.31 to 10.43
Accenture plc 286.19 285.37 to 287.95
Acuity Brands, Inc. 189.84 185.13 to 189.96
Adams Diversified Equity Fund, Inc. 19.51 19.49 to 19.57
Adams Natural Resources Fund, Inc. 16.80 16.53 to 16.80
ADT Inc. 11.47 11.40 to 11.61
Adtalem Global Education Inc. 38.55 37.51 to 38.69
Advance Auto Parts Inc 200.66 198.07 to 200.69
Advent Claymore Convertible Securities and Income Fund 19.54 19.53 to 19.69
Aegon NV 25.55 25.47 to 25.56
Aerojet Rocketdyne Holdings, Inc. 49.34 49.24 to 49.75
AG Mortgage Investment Trust, Inc. 4.57 4.51 to 4.62
Agilent Technologies, Inc. 144.62 144.04 to 145.16
Albany International Corporation 89.32 87.49 to 89.47
Alexander & Baldwin, Inc. 19.86 19.52 to 19.91
Algonquin Power & Utilities Corp. 16.08 16.07 to 16.25
Alleghany Corporation 705.80 696.37 to 712.58
Allete, Inc. 70.53 70.00 to 70.79
Alliance National Municipal Income Fund Inc 14.94 14.90 to 14.94
Alliance World Dollar Government Fund II 12.41 12.25 to 12.41
AllianzGI Convertible & Income 2024 Target Term Fund 10.41 10.35 to 10.52
AllianzGI Convertible & Income Fund 5.97 5.96 to 6.01
AllianzGI Convertible & Income Fund II 5.20 5.20 to 5.25
AllianzGI Diversified Income & Convertible Fund 33.33 33.30 to 33.81
AllianzGI Equity & Convertible Income Fund 29.31 29.21 to 29.54
Alteryx, Inc. 82.37 81.82 to 85.48
Ambev S.A. 3.82 3.77 to 3.84
AMC Entertainment Holdings, Inc. 59.04 56.73 to 64.71
Ameren Corporation 86.14 85.40 to 86.78
Ameresco, Inc. 61.88 60.96 to 62.38
America Movil, S.A.B. de C.V. 15.89 15.77 to 16.24
American Assets Trust, Inc. 38.50 38.39 to 38.80
American Campus Communities Inc 48.59 48.42 to 48.98
American Eagle Outfitters, Inc. 34.21 33.70 to 34.64
American Electric Power Company, Inc. 85.24 84.88 to 85.57
American Equity Investment Life Holding Company 32.58 31.33 to 33.07
American Express Company 166.27 163.80 to 166.90
American Financial Group, Inc. 27.35 27.35 to 27.35
American States Water Company 83.09 82.01 to 83.28
American Tower Corporation (REIT) 270.47 268.62 to 271.30
American Vanguard Corporation 18.04 17.77 to 18.09
American Water Works 161.79 160.02 to 162.52
AmerisourceBergen Corporation (Holding Co) 119.03 118.30 to 119.28
AMN Healthcare Services Inc 96.77 94.20 to 96.91
Amphenol Corporation 68.43 68.19 to 68.65
AMTEK, Inc. 137.16 135.57 to 137.54
Anaplan, Inc. 51.81 51.52 to 52.69
Anheuser-Busch Inbev SA 79.35 78.93 to 79.67
Antero Midstream Partners LP 10.31 10.20 to 10.45
Antero Resources Corporation 13.84 13.47 to 13.99
Aon plc 251.82 249.26 to 252.82
Apache Corporation 22.86 22.47 to 23.06
Apartment Investment and Management Company 7.56 7.55 to 7.74
Apollo Commercial Real Estate Finance 16.49 16.35 to 16.59
Apollo Global Management, LLC 58.01 57.34 to 58.31
Apollo Senior Floating Rate Fund Inc. 15.53 15.40 to 15.53
Apollo Tactical Income Fund Inc. 15.51 15.38 to 15.52
Aptiv PLC 157.00 156.40 to 157.56
Aramark 37.56 37.49 to 37.83
Archrock, Inc. 9.48 9.20 to 9.49
Arconic Inc. 37.80 36.75 to 37.85
Ares Commercial Real Estate Corporation 16.75 16.59 to 16.95
Ares Dynamic Credit Allocation Fund, Inc. 16.24 16.01 to 16.24
Ares Management Corporation 58.00 57.84 to 58.50
Argo Group International Holdings, Ltd. 53.81 52.47 to 54.12
Arista Networks, Inc. 361.74 360.57 to 365.82
Arlo Technologies, Inc. 6.89 6.76 to 6.95
Armada Hoffler Properties, Inc. 13.85 13.72 to 13.97
Artisan Partners Asset Management Inc. 53.75 53.49 to 54.35
ASE Technology Holding Co., Ltd. 8.60 8.54 to 8.64
ASGN Incorporated 102.41 100.62 to 103.04
Aspen Aerogels, Inc. 23.22 22.07 to 23.26
Astrazeneca PLC 58.84 58.58 to 59.01
AT&T Inc. 29.28 29.04 to 29.30
AT&T Inc. 26.71 26.70 to 26.84
AT&T Inc. 27.31 27.26 to 27.37
Atento S.A. 20.74 20.45 to 20.74
Athene Holding Ltd. 63.34 62.64 to 63.82
Atlantic Power Corporation 3.02 3.02 to 3.03
Atmos Energy Corporation 100.96 100.67 to 101.56
AutoZone, Inc. 1403.04 1377.03 to 1404.22
Avalara, Inc. 140.23 138.32 to 141.21
Avangrid, Inc. 55.09 54.77 to 55.34
Avanos Medical, Inc. 39.97 39.67 to 40.25
Avista Corporation 45.44 44.90 to 45.59
AXA Equitable Holdings, Inc. 31.90 31.05 to 32.05
Axos Financial, Inc. 48.54 47.25 to 48.81
Azul S.A. 27.62 27.12 to 28.25
Azure Power Global Limited 22.00 21.55 to 23.34
B&G Foods, Inc. 33.86 33.27 to 36.52
Badger Meter, Inc. 95.09 94.15 to 95.22
BalckRock Taxable Municipal Bond Trust 25.36 25.27 to 25.43
Banc of California, Inc. 18.06 17.81 to 18.19
Banco Bilbao Viscaya Argentaria S.A. 6.51 6.45 to 6.53
Banco Bradesco Sa 5.53 5.42 to 5.54
Banco Bradesco Sa 4.70 4.61 to 4.70
Banco De Chile 20.44 20.11 to 20.74
Banco Latinoamericano de Comercio Exterior, S.A. 15.32 15.14 to 15.41
Banco Santander Brasil SA 8.94 8.76 to 8.94
Banco Santander Chile 21.42 21.12 to 21.64
Banco Santander Mexico, S.A., Institucion de Ban 6.37 6.35 to 6.45
Bank of N.T. Butterfield & Son Limited (The) 37.31 36.20 to 37.40
Barings Corporate Investors 15.10 15.00 to 15.10
Barnes & Noble Education, Inc 10.00 9.44 to 10.03
Barnes Group, Inc. 55.44 54.84 to 55.55
Becton, Dickinson and Company 241.44 240.87 to 243.42
Biglari Holdings Inc. 182.92 181.35 to 187.91
Biglari Holdings Inc. 923.74 901.40 to 923.74
Bio-Rad Laboratories, Inc. 609.27 602.96 to 610.98
Bio-Rad Laboratories, Inc. 579.60 579.60 to 579.61
BJ's Wholesale Club Holdings, Inc. 47.35 47.26 to 48.30
Black Hills Corporation 69.82 69.24 to 70.06
Black Knight, Inc. 74.10 73.80 to 74.49
Black Stone Minerals, L.P. 10.74 10.46 to 10.76
BlackRock California Municipal Income Trust 14.96 14.86 to 15.00
Blackrock Capital and Income Strategies Fund Inc 20.66 20.65 to 20.80
Blackrock Core Bond Trust 16.19 16.03 to 16.20
Blackrock Corporate High Yield Fund, Inc. 12.25 12.22 to 12.29
Blackrock Debt Strategies Fund, Inc. 11.39 11.34 to 11.43
BlackRock Energy and Resources Trust 10.25 10.12 to 10.28
Blackrock Floating Rate Income Strategies Fund Inc 13.04 12.94 to 13.04
Blackrock Global 12.81 12.66 to 12.83
Blackrock Global 12.74 12.71 to 12.82
Blackrock Health Sciences Trust 47.98 47.80 to 48.23
BLACKROCK INTERNATIONAL, LTD. 6.68 6.64 to 6.69
BlackRock Long-Term Municipal Advantage Trust 13.47 13.40 to 13.50
Blackrock MuniAssets Fund, Inc. 17.46 16.69 to 17.60
BlackRock Municipal Income Trust II 15.45 15.41 to 15.48
Blackrock MuniHoldings California Quality Fund, Inc. 15.95 15.83 to 16.08
Blackrock MuniHoldings Fund, Inc. 16.98 16.90 to 17.00
Blackrock MuniHoldings Investment Quality Fund 14.66 14.61 to 14.66
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 15.95 15.90 to 15.98
Blackrock MuniHoldings New York Quality Fund, Inc. 14.75 14.68 to 14.75
Blackrock MuniHoldings Quality Fund II, Inc. 13.83 13.78 to 13.90
Blackrock MuniYield California Fund, Inc. 15.60 15.48 to 15.76
Blackrock MuniYield California Insured Fund, Inc. 15.84 15.73 to 15.99
Blackrock MuniYield Michigan Quality Fund, Inc. 15.49 15.32 to 15.49
Blackrock MuniYield New Jersey Fund, Inc. 16.06 16.01 to 16.15
Blackrock MuniYield New York Quality Fund, Inc. 14.03 13.97 to 14.04
Blackrock MuniYield Quality Fund II, Inc. 14.63 14.58 to 14.84
Blackrock MuniYield Quality Fund, Inc. 16.66 16.59 to 16.70
BlackRock New York Investment Quality Municipal Trust Inc. (Th 15.00 14.97 to 15.01
BlackRock Science and Technology Trust 60.19 59.53 to 60.43
BlackRock Utility, Infrastructure & Power Opportun 27.05 26.90 to 27.14
BlackRock Virginia Municipal Bond Trust 17.68 17.56 to 17.72
BlackRock, Inc. 881.01 872.04 to 884.89
Blackstone / GSO Strategic Credit Fund 13.74 13.74 to 13.81
Blackstone GSO Long Short Credit Income Fund 14.74 14.67 to 14.76
Blackstone GSO Senior Floating Rate Term Fund 16.43 16.32 to 16.50
Blue Apron Holdings, Inc. 5.53 5.49 to 5.95
Bonanza Creek Energy, Inc. 49.77 47.93 to 50.18
Booz Allen Hamilton Holding Corporation 87.74 87.10 to 87.76
Boston Properties, Inc. 122.00 121.45 to 124.18
Boston Scientific Corporation 42.75 42.39 to 42.93
Box, Inc. 25.20 24.94 to 25.23
BP Midstream Partners LP 15.58 15.24 to 15.70
BP p.l.c. 28.38 27.95 to 28.47
BP Prudhoe Bay Royalty Trust 5.73 4.98 to 5.75
Brady Corporation 59.79 58.89 to 59.89
Braemar Hotels & Resorts Inc. 6.46 6.28 to 6.53
BrandywineGLOBAL Global Income Opportunities Fund 12.89 12.82 to 12.90
Brasilagro Cia Brasileira De Propriedades Agricolas 6.54 6.16 to 6.55
Braskem S.A. 22.78 21.91 to 22.84
BRF S.A. 5.94 5.57 to 6.07
Bright Horizons Family Solutions Inc. 147.45 146.89 to 148.51
Bright Scholar Education Holdings Limited 4.28 4.10 to 4.28
BrightSphere Investment Group plc 25.30 25.27 to 25.30
BrightSphere Investment Group plc 22.72 22.31 to 22.83
Brink's Company (The) 76.50 75.23 to 76.56
Bristol-Myers Squibb Company 67.42 66.92 to 67.57
British American Tobacco p.l.c. 40.27 40.13 to 40.62
Broadridge Financial Solutions, Inc. 161.63 160.10 to 161.90
Brookdale Senior Living Inc. 8.74 8.56 to 8.90
Brookfield Asset Management Inc 50.09 49.53 to 50.39
Brookfield Business Partners L.P. 45.40 44.29 to 45.50
Brookfield Real Assets Income Fund Inc. 22.31 22.14 to 22.47
Brown & Brown, Inc. 52.94 51.97 to 53.13
BRT Apartments Corp. 18.44 18.35 to 18.65
Buckle, Inc. (The) 40.91 40.60 to 41.41
CABCO Series 2004-101 Trust 25.90 25.80 to 25.96
Cable One, Inc. 1800.01 1792.60 to 1815.30
CACI International, Inc. 265.94 262.57 to 266.65
Cactus, Inc. 42.91 41.15 to 43.17
CAE Inc 31.79 31.53 to 32.19
California Resources Corporation 32.75 32.61 to 33.24
California Water Service Group Holding 58.91 58.40 to 59.17
Callon Petroleum Company 50.24 47.91 to 50.29
Camden Property Trust 134.44 134.05 to 135.19
Canadian Imperial Bank of Commerce 119.82 118.55 to 119.84
Canadian Natural Resources Limited 37.95 37.51 to 38.03
Cantel Medical Corp. 80.37 80.37 to 81.74
Capital Senior Living Corporation 46.02 45.00 to 46.16
Capital Trust, Inc. 33.16 33.15 to 33.88
Capstead Mortgage Corporation 6.62 6.57 to 6.72
Cardinal Health, Inc. 58.27 57.95 to 58.63
CarMax Inc 118.83 117.54 to 119.20
Carter's, Inc. 107.70 104.62 to 107.85
Castlight Health, inc. 2.14 2.08 to 2.22
Catalent, Inc. 108.47 108.36 to 109.82
CBIZ, Inc. 32.93 32.56 to 33.01
CBRE Clarion Global Real Estate Income Fund 8.94 8.90 to 9.10
CBRE Group, Inc. 89.11 88.20 to 89.67
Cedar Realty Trust, Inc. 15.33 15.00 to 15.56
Cementos Pacasmayo S.A.A. 8.16 7.87 to 8.25
Cenovus Energy Inc 10.41 10.11 to 10.55
Center Coast Brookfield MLP & Energy Infrastructur 13.95 13.85 to 14.00
CenterPoint Energy, Inc. 25.99 25.92 to 26.14
Centrais Electricas Brasileiras S.A.- Eletrobras 8.84 8.46 to 8.84
Central Puerto S.A. 2.69 2.64 to 2.70
CGI Inc. 91.30 90.67 to 92.09
Charles River Laboratories International, Inc. 354.36 353.04 to 356.35
Chatham Lodging Trust (REIT) 13.89 13.78 to 13.97
Chegg, Inc. 76.52 75.81 to 77.82
Cherry Hill Mortgage Investment Corporation 10.31 10.27 to 10.58
Chesapeake Energy Corporation 55.96 55.43 to 56.99
Chesapeake Utilities Corporation 120.28 118.58 to 120.85
Chevron Corporation 110.30 108.39 to 110.48
Chimera Investment Corporation 15.32 15.15 to 15.49
China Yuchai International Limited 17.90 17.35 to 18.13
Chipotle Mexican Grill, Inc. 1370.64 1356.98 to 1392.03
Choice Hotels International, Inc. 123.01 121.37 to 123.45
Cimarex Energy Co 70.62 68.81 to 70.92
Cincinnati Bell Inc 15.43 15.42 to 15.43
Ciner Resources LP 14.71 14.25 to 14.74
Citigroup Inc. 17.16 17.04 to 17.18
Citizens, Inc. 5.11 5.05 to 5.13
City Office REIT, Inc. 12.71 12.63 to 12.91
Civeo Corporation 18.15 17.91 to 18.31
Clear Channel Outdoor Holdings, Inc. 2.90 2.85 to 2.92
ClearBridge Energy Midstream Opportunity Fund Inc. 25.24 24.98 to 25.59
ClearBridge MLP and Midstream Fund Inc. 31.88 31.53 to 32.35
ClearBridge MLP and Midstream Total Return Fund In 27.35 26.79 to 27.68
Clearwater Paper Corporation 29.47 28.75 to 29.48
Clearway Energy, Inc. 27.56 27.40 to 27.85
Cleveland-Cliffs Inc. 22.86 21.36 to 23.34
Cloudera, Inc. 15.77 15.75 to 15.82
CMS Energy Corporation 27.87 27.85 to 27.99
CMS Energy Corporation 27.93 27.81 to 27.96
CNA Financial Corporation 47.77 47.07 to 47.97
CNX Resources Corporation 18.29 17.47 to 18.31
CNX Resources Corporation 14.73 14.44 to 14.95
Coca Cola Femsa S.A.B. de C.V. 51.66 51.05 to 51.81
Coca-Cola European Partners plc 62.28 61.93 to 62.68
Coeur Mining, Inc. 10.46 10.25 to 10.76
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.37 14.33 to 14.55
Cohen & Steers Inc 75.79 74.90 to 76.13
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 4.16 4.13 to 4.29
Cohen & Steers Quality Income Realty Fund Inc 16.05 16.01 to 16.16
Cohen & Steers REIT and Preferred and Income Fund, 26.90 26.85 to 27.36
Cohen & Steers Select Preferred and Income Fund, Inc. 30.81 30.70 to 31.24
Cohen & Steers Total Return Realty Fund, Inc. 16.42 16.32 to 16.73
Colfax Corporation 46.21 45.62 to 46.26
Colfax Corporation 188.47 187.44 to 188.96
Colonial Intermediate High Income Fund 3.17 3.05 to 3.22
Colony Capital, Inc. 7.84 7.63 to 7.93
Colony Credit Real Estate, Inc. 10.15 10.09 to 10.25
Columbia Seligman Premium Technology Growth Fund, Inc 35.37 35.26 to 35.54
Comcast Corporation 63.07 63.07 to 64.79
Commercial Metals Company 32.72 31.90 to 32.81
Community Healthcare Trust Incorporated 50.35 50.26 to 51.34
Comp En De Mn Cemig ADS 3.38 3.24 to 3.38
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 7.75 7.62 to 7.81
Companhia Paranaense de Energia (COPEL) 6.15 6.09 to 6.23
Compania Cervecerias Unidas, S.A. 18.81 18.68 to 18.99
Comstock Resources, Inc. 6.48 6.28 to 6.55
Conduent Incorporated 7.96 7.91 to 8.18
ConocoPhillips 61.17 60.47 to 61.56
Consolidated Edison Inc 77.75 77.30 to 78.49
Constellation Brands Inc 238.08 238.08 to 238.08
Constellium N.V. 19.99 19.22 to 20.02
Continental Resources, Inc. 36.79 35.52 to 36.90
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 18.42 18.10 to 18.50
Cooper Tire & Rubber Company 60.17 59.87 to 60.46
CoreCivic, Inc. 11.29 11.08 to 11.48
CoreLogic, Inc. 80.00 79.96 to 80.01
CorEnergy Infrastructure Trust, Inc. 6.92 6.80 to 7.19
CoreSite Realty Corporation 134.13 134.01 to 135.44
Corporate Office Properties Trust 29.63 29.62 to 30.10
Costamare Inc. 12.05 11.62 to 12.45
Cousins Properties Incorporated 39.12 39.05 to 39.83
Covanta Holding Corporation 17.54 17.25 to 17.59
Crescent Point Energy Corporation 4.70 4.63 to 4.75
Crestwood Equity Partners LP 32.70 32.09 to 33.25
Cross Timbers Royalty Trust 10.15 10.03 to 10.17
CrossAmerica Partners LP 20.09 19.52 to 20.09
Crown Holdings, Inc. 101.29 99.74 to 101.53
CryoLife, Inc. 29.58 29.11 to 29.60
CubeSmart 46.32 46.30 to 46.71
Cubic Corporation 75.00 74.95 to 75.01
Culp, Inc. 17.14 16.96 to 17.25
CURO Group Holdings Corp. 17.70 17.35 to 17.85
Curtiss-Wright Corporation 126.98 126.19 to 127.79
Cushing MLP & Infrastructure Total Return Fund 31.44 31.30 to 31.75
Cushing Renaissance Fund (The) 50.07 49.90 to 50.67
Danaher Corporation 245.10 244.66 to 247.89
Danaos Corporation 70.73 67.44 to 73.32
DaVita Inc. 123.64 121.16 to 124.61
DCP Midstream LP 31.22 30.17 to 31.50
Deckers Outdoor Corporation 333.93 329.18 to 336.18
Delaware Enhanced Global Dividend 10.63 10.63 to 10.70
Delaware Investments Dividend & Income Fund, Inc. 11.99 11.95 to 12.19
Dell Technologies Inc. 102.86 102.38 to 103.31
DHT Holdings, Inc. 6.40 6.30 to 6.48
Diageo plc 195.76 195.00 to 196.02
Diamondrock Hospitality Company 10.40 10.26 to 10.49
Diana Shipping inc. 5.33 4.83 to 5.34
Digital Realty Trust, Inc. 159.37 159.27 to 162.44
Dillard's, Inc. 162.46 157.67 to 164.05
Dillard's, Inc. 25.96 25.84 to 25.99
Discover Financial Services 123.01 120.51 to 123.43
Dolby Laboratories 99.50 98.94 to 100.62
Dollar General Corporation 212.12 209.17 to 212.75
Dominion Energy, Inc. 78.12 77.94 to 78.49
Dominion Energy, Inc. 25.43 25.34 to 25.44
Domino's Pizza Inc 445.76 444.41 to 450.41
Donnelley Financial Solutions, Inc. 31.82 30.76 to 31.97
Dorian LPG Ltd. 14.75 14.38 to 14.84
DoubleLine Income Solutions Fund 18.43 18.35 to 18.45
DoubleLine Opportunistic Credit Fund 19.96 19.90 to 20.03
Dover Corporation 151.37 149.63 to 151.66
Dr. Reddy's Laboratories Ltd 73.71 73.37 to 74.03
Dreyfus Strategic Municipal Bond Fund, Inc. 8.19 8.15 to 8.19
Dril-Quip, Inc. 39.09 37.68 to 39.11
Drive Shack Inc. 3.74 3.56 to 3.90
DTE Energy Company 25.09 25.07 to 25.09
DTE Energy Company 26.22 26.19 to 26.28
DTE Energy Company 25.75 25.71 to 25.75
Ducommun Incorporated 57.07 56.66 to 58.08
Duff & Phelps Select MLP and Midstream Energy Fund 9.89 9.85 to 9.98
Duff & Phelps Utilities Income, Inc. 10.61 10.56 to 10.63
Duff & Phelps Utilities Tax-Free Income, Inc. 14.98 14.97 to 15.00
Duke Energy Corporation 103.22 102.22 to 103.51
Duke Energy Corporation 26.38 26.35 to 26.46
Duke Realty Corporation 48.90 48.88 to 49.42
DXC Technology Company 41.14 40.76 to 41.35
Dynagas LNG Partners LP 2.89 2.82 to 2.95
Dynex Capital, Inc. 20.11 20.02 to 20.37
e.l.f. Beauty, Inc. 28.60 28.39 to 28.77
Earthstone Energy, Inc. 11.25 10.79 to 11.37
Easterly Government Properties, Inc. 21.72 21.67 to 21.96
EastGroup Properties, Inc. 169.52 169.10 to 170.79
Eastman Kodak Company 8.81 8.70 to 9.47
Eaton Corporation, PLC 147.85 145.37 to 147.87
Eaton Vance Corporation 16.40 16.37 to 16.49
Eaton Vance Corporation 11.16 11.06 to 11.22
Eaton Vance Enhance Equity Income Fund 18.43 18.33 to 18.61
Eaton Vance Enhanced Equity Income Fund II 22.69 22.66 to 22.80
Eaton Vance Floating Rate Income Trust 14.39 14.39 to 14.45
Eaton Vance Floating-Rate 2022 Target Term Trust 9.44 9.40 to 9.49
Eaton vance Floating-Rate Income Plus Fund 16.45 16.40 to 16.47
Eaton Vance Municipal Income 2028 Term Trust 22.68 22.55 to 22.74
Eaton Vance Municipal Income Trust 14.09 14.05 to 14.11
Eaton Vance Risk-Managed Diversified Equity Income Fund 11.40 11.35 to 11.50
Eaton Vance Senior Floating-Rate Fund 14.25 14.20 to 14.28
Eaton Vance Short Diversified Income Fund 13.40 13.40 to 13.48
Eaton Vance Tax-Advantage Global Dividend Opp 29.51 29.50 to 29.65
Eaton Vance Tax-Advantaged Global Dividend Income Fund 21.42 21.28 to 21.48
Eaton Vance Tax-Managed Buy-Write Income Fund 16.85 16.82 to 16.97
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.40 11.40 to 11.50
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.23 14.18 to 14.30
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.28 10.26 to 10.33
Ecolab Inc. 214.92 212.16 to 216.24
Ecopetrol S.A. 13.21 12.95 to 13.21
Edison International 58.59 58.38 to 59.11
Edwards Lifesciences Corporation 100.28 99.91 to 101.28
Elanco Animal Health Incorporated 34.81 34.01 to 36.34
Elastic N.V. 134.68 133.66 to 137.85
Element Solutions Inc. 24.28 24.16 to 24.62
Eli Lilly and Company 223.52 222.87 to 226.66
Embotelladora Andina S.A. 13.98 13.72 to 14.00
Embraer S.A. 16.81 16.51 to 16.97
Emerald Expositions Events, Inc. 5.55 5.50 to 5.99
Emerson Electric Company 98.61 97.18 to 98.65
Empire State Realty Trust, Inc. 12.65 12.65 to 12.83
Employers Holdings Inc 43.49 43.06 to 43.82
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 5.14 5.04 to 5.21
Enable Midstream Partners, LP 9.66 9.41 to 9.70
Enbridge Inc 40.78 40.52 to 40.94
Enbridge Inc 27.48 27.41 to 27.49
Endava plc 111.45 109.58 to 111.45
Enel Americas S.A. 6.89 6.71 to 6.93
Enel Chile S.A. 2.99 2.98 to 3.05
Energizer Holdings, Inc. 46.36 45.89 to 46.44
Energy Transfer L.P. 11.22 10.92 to 11.30
Enerplus Corporation 7.19 7.01 to 7.22
ENI S.p.A. 26.15 25.89 to 26.16
EnLink Midstream, LLC 6.57 6.37 to 6.59
Ennis, Inc. 21.71 21.43 to 21.71
EnPro Industries 98.10 96.76 to 98.39
Entergy Arkansas, LLC 25.45 25.43 to 25.45
Entergy Corporation 109.23 108.69 to 109.72
Entergy Louisiana, Inc. 25.60 25.52 to 25.66
Enterprise Products Partners L.P. 25.26 25.12 to 25.49
Entravision Communications Corporation 5.45 5.42 to 5.55
Envestnet, Inc 78.00 77.82 to 78.98
Enviva Partners, LP 49.80 49.14 to 49.86
EOG Resources, Inc. 85.60 84.48 to 86.29
EPAM Systems, Inc. 500.80 498.60 to 509.89
Equifax, Inc. 231.43 227.47 to 232.12
Equitrans Midstream Corporation 9.62 9.46 to 9.69
Equity Commonwealth 27.97 27.94 to 28.19
Equity Lifestyle Properties, Inc. 75.30 75.30 to 76.39
Equity Residential 79.71 79.66 to 80.85
Essential Properties Realty Trust, Inc. 28.66 28.46 to 29.29
Essex Property Trust, Inc. 311.07 310.26 to 314.94
Estee Lauder Companies, Inc. (The) 302.81 302.45 to 306.25
Evergy, Inc. 64.52 63.79 to 64.90
Eversource Energy 83.77 82.49 to 84.45
Evertec, Inc. 44.07 43.88 to 44.53
Evolent Health, Inc 20.00 19.35 to 20.00
Evoqua Water Technologies Corp. 33.31 32.53 to 33.34
Exelon Corporation 47.11 46.92 to 47.24
Exterran Corporation 5.29 5.06 to 5.31
Extra Space Storage Inc 159.98 158.74 to 160.37
Exxon Mobil Corporation 64.33 62.35 to 64.40
Fabrinet 94.29 93.77 to 95.08
FactSet Research Systems Inc. 327.98 326.99 to 332.38
Fair Isaac Corporation 499.52 496.44 to 504.00
Farfetch Limited 49.55 49.02 to 51.06
Farmland Partners Inc. 13.05 12.64 to 13.13
FBL Financial Group, Inc. 60.99 60.96 to 61.01
Federal Agricultural Mortgage Corporation 95.07 95.07 to 95.07
Federal Realty Investment Trust 122.83 122.38 to 123.93
Ferro Corporation 21.60 21.49 to 21.61
Fiduciary/Claymore Energy Infrastructure Fund 13.84 13.73 to 14.02
First American Corporation (The) 66.15 64.82 to 66.61
First Industrial Realty Trust, Inc. 53.53 53.48 to 53.80
First Majestic Silver Corp. 18.04 17.74 to 18.33
First Trust 20.28 20.24 to 20.51
First Trust Dynamic Europe Equity Income Fund 13.95 13.94 to 14.00
First Trust Energy Infrastructure Fund 14.18 14.08 to 14.23
First Trust High Income Long Short Fund 15.45 15.37 to 15.47
First Trust Intermediate Duration Preferred & Income Fund 25.14 25.01 to 25.27
First Trust MLP and Energy Income Fund 8.28 8.23 to 8.29
First Trust New Opportunities MLP & Energy Fund 6.20 6.19 to 6.26
First Trust/Aberdeen Emerging Opportunity Fund 15.74 15.62 to 15.77
First Trust/Aberdeen Global Opportunity Income Fund 10.16 10.15 to 10.23
FirstEnergy Corp. 38.88 38.75 to 39.22
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 30.03 30.00 to 30.29
Flaherty & Crumrine Preferred Income Fund Incorporated 17.24 17.01 to 17.28
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 13.38 13.33 to 13.40
Flaherty & Crumrine Total Return Fund Inc 24.24 24.23 to 24.49
Fly Leasing Limited 16.94 16.91 to 16.95
FMC Corporation 118.76 116.98 to 119.05
Fomento Economico Mexicano S.A.B. de C.V. 85.28 84.79 to 85.90
Fortis Inc. 46.74 46.62 to 46.82
Fortress Transportation and Infrastructure Investors LLC 31.47 30.20 to 31.57
Four Corners Property Trust, Inc. 28.79 28.68 to 29.02
Four Seasons Education (Cayman) Inc. 1.01 0.97 to 1.06
Franco-Nevada Corporation 151.83 151.03 to 152.88
Franklin Covey Company 31.84 30.27 to 31.91
Franklin Universal Trust 8.22 8.16 to 8.22
Fresenius Medical Care Corporation 42.13 41.79 to 42.14
Frontline Ltd. 8.68 8.52 to 8.73
FTI Consulting, Inc. 140.84 140.37 to 141.88
Gabelli Dividend 26.59 26.37 to 26.82
Gabelli Utility Trust (The) 7.70 7.67 to 7.81
Gamco Investors, Inc. 25.02 24.58 to 25.23
Gap, Inc. (The) 32.35 31.51 to 32.61
Garrett Motion Inc. 8.07 8.04 to 8.19
Gartner, Inc. 234.80 228.20 to 234.84
GasLog Partners LP 3.12 3.09 to 3.18
GATX Corporation 25.03 24.99 to 25.03
Genco Shipping & Trading Limited 18.27 17.40 to 18.34
Generac Holdlings Inc. 362.26 354.45 to 362.39
General American Investors, Inc. 43.96 43.93 to 44.25
General Dynamics Corporation 192.45 191.29 to 193.02
Genesis Energy, L.P. 11.93 11.37 to 12.38
Genie Energy Ltd. 6.27 6.12 to 6.34
Genworth Financial Inc 4.24 4.07 to 4.32
Geo Group Inc (The) 6.62 6.60 to 6.96
Georgia Power Company 27.51 27.38 to 27.53
Getty Realty Corporation 33.77 33.73 to 34.08
GigCapital, Inc. 9.83 9.81 to 9.84
Glaukos Corporation 80.02 79.26 to 80.48
GlaxoSmithKline PLC 40.57 40.38 to 40.58
Global Medical REIT Inc. 15.70 15.68 to 15.98
Global Net Lease, Inc. 19.99 19.94 to 20.11
Global Partners LP 26.88 26.14 to 26.88
Global Payments Inc. 194.35 191.11 to 195.14
Global Ship Lease, Inc. 20.21 19.04 to 20.71
Globant S.A. 216.89 215.33 to 220.93
Globus Medical, Inc. 72.95 72.03 to 73.17
GoDaddy Inc. 84.83 84.35 to 85.32
Goldman Sachs BDC, Inc. 20.23 20.06 to 20.40
Goldman Sachs MLP Energy Renaissance Fund 12.37 12.35 to 12.48
Granite Point Mortgage Trust Inc. 15.25 14.97 to 15.29
Granite Real Estate Inc. 67.96 67.86 to 69.40
Gray Television, Inc. 21.07 21.07 to 22.25
Great Western Bancorp, Inc. 34.23 33.66 to 34.51
Green Dot Corporation 48.64 47.07 to 48.76
Greenbrier Companies, Inc. (The) 47.42 46.57 to 47.71
Greif Bros. Corporation 63.01 61.50 to 63.46
Greif Bros. Corporation 62.40 60.90 to 63.00
Griffon Corporation 26.55 25.80 to 26.70
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 114.16 113.59 to 116.41
Grupo Aeroportuario del Sureste, S.A. de C.V. 190.42 187.09 to 191.75
Grupo Supervielle S.A. 2.37 2.27 to 2.41
Guggenheim Credit Allocation Fund 21.43 21.28 to 21.43
Guggenheim Taxable Municipal Managed Duration Trst 24.69 24.40 to 24.69
Guidewire Software, Inc. 112.12 111.84 to 112.97
Haemonetics Corporation 59.31 58.32 to 60.16
Halliburton Company 24.19 23.50 to 24.33
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 52.86 52.75 to 53.82
Haverty Furniture Companies, Inc. 49.22 49.22 to 49.22
Hawaiian Electric Industries, Inc. 44.45 44.15 to 44.60
HCI Group, Inc. 91.70 89.15 to 92.49
HDFC Bank Limited 77.34 75.96 to 77.48
Healthcare Realty Trust Incorporated 31.69 31.68 to 32.34
Healthcare Trust of America, Inc. 29.07 29.06 to 29.54
Helix Energy Solutions Group, Inc. 6.24 5.88 to 6.26
Helmerich & Payne, Inc. 34.54 33.31 to 34.57
Herc Holdings Inc. 111.39 107.68 to 114.25
Hercules Capital, Inc. 27.00 26.82 to 27.00
Hercules Capital, Inc. 25.16 25.16 to 25.16
Hercules Capital, Inc. 17.40 17.32 to 17.49
Heritage Insurance Holdings, Inc. 8.97 8.78 to 9.04
Hersha Hospitality Trust 11.79 11.66 to 11.89
Hershey Company (The) 174.85 173.86 to 175.07
Hess Corporation 90.66 89.02 to 90.77
Hess Midstream Partners LP 27.43 26.76 to 27.47
Hexcel Corporation 61.49 60.52 to 61.58
High Income Securities Fund 9.87 9.87 to 9.96
Highland Global Allocation Fund 9.31 9.12 to 9.49
Highwoods Properties, Inc. 47.78 47.75 to 48.98
Hill-Rom Holdings Inc 113.43 112.12 to 113.81
Hilton Worldwide Holdings Inc. 129.25 128.13 to 129.97
Hoegh LNG Partners LP 17.90 17.45 to 17.92
Holly Energy Partners, L.P. 23.11 22.56 to 23.12
HollyFrontier Corporation 34.96 33.99 to 34.97
Honda Motor Company, Ltd. 32.80 32.71 to 32.91
Host Hotels & Resorts, Inc. 17.75 17.36 to 17.86
Houlihan Lokey, Inc. 79.29 78.81 to 79.79
Huaneng Power International, Inc. 15.16 15.06 to 15.48
HubSpot, Inc. 535.00 525.00 to 537.72
Humana Inc. 424.66 414.61 to 426.16
HUYA Inc. 16.38 15.92 to 17.07
Hyatt Hotels Corporation 82.00 81.28 to 82.79
IDACORP, Inc. 101.56 100.54 to 102.05
IDEX Corporation 222.46 219.65 to 223.26
IDT Corporation 35.47 34.03 to 35.54
Independence Contract Drilling, Inc. 4.67 4.60 to 4.98
Independence Realty Trust, Inc. 18.46 18.45 to 18.69
India Fund, Inc. (The) 22.49 22.42 to 22.62
Infosys Limited 20.23 20.21 to 20.64
Innovative Industrial Properties, Inc. 189.25 188.97 to 192.54
Insperity, Inc. 94.45 92.55 to 94.62
Inspire Medical Systems, Inc. 187.42 182.63 to 189.60
Integer Holdings Corporation 93.29 89.48 to 93.39
Intercontinental Exchange Inc. 114.04 113.23 to 114.68
International Business Machines Corporation 149.36 148.60 to 149.91
International Flavors & Fragrances, Inc. 147.23 146.36 to 148.10
Invacare Corporation 8.43 8.18 to 8.47
Invesco Bond Fund 20.30 20.13 to 20.30
Invesco Credit Opportunities Fund 11.77 11.77 to 11.83
Invesco High Income 2023 Target Term Fund 9.77 9.74 to 9.85
Invesco High Income Trust II 14.80 14.56 to 14.85
INVESCO MORTGAGE CAPITAL INC 3.99 3.93 to 4.22
Invesco Pennsylvania Value Municipal Income Trust 13.39 13.34 to 13.41
Invesco Plc 29.00 28.72 to 29.25
Invesco Senior Income Trust 4.34 4.33 to 4.35
Invesco Value Municipal Income Trust 16.36 16.31 to 16.39
Invitae Corporation 30.51 30.17 to 31.74
Invitation Homes Inc. 37.42 37.41 to 37.92
Ion Geophysical Corporation 2.25 2.17 to 2.29
IQVIA Holdings, Inc. 246.77 244.18 to 247.48
Iron Mountain Incorporated 45.96 45.64 to 46.06
IRSA Inversiones Y Representaciones S.A. 4.10 4.02 to 4.17
iStar Inc. 18.38 18.32 to 18.63
Itau Unibanco Banco Holding SA 6.45 6.30 to 6.45
ITT Inc. 93.56 91.56 to 93.73
J. Jill, Inc. 22.50 22.15 to 24.10
James Hardie Industries plc. 34.99 34.72 to 34.99
JBG SMITH Properties 34.16 34.12 to 34.86
Jianpu Technology Inc. 2.77 2.70 to 2.84
JMP Group LLC 5.89 5.77 to 5.94
John Hancock Premium Dividend Fund 17.15 17.15 to 17.36
John Hancock Tax Advantaged Dividend Income Fund 25.41 25.30 to 25.60
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.80 6.78 to 6.84
John Wiley & Sons, Inc. 56.75 56.47 to 58.46
Johnson Controls International plc 67.31 65.96 to 67.36
Juniper Networks, Inc. 28.30 28.23 to 28.65
K12 Inc 30.27 29.50 to 30.41
Kadant Inc 173.63 168.09 to 173.64
Kadmon Holdings, Inc. 4.00 3.99 to 4.14
Kayne Anderson Midstream Energy Fund, Inc 7.67 7.62 to 7.74
Kayne Anderson MLP/Midstream Investment Company 9.11 9.07 to 9.23
Kemper Corporation 73.42 72.15 to 74.13
Keysight Technologies Inc. 147.98 147.80 to 150.69
Kilroy Realty Corporation 73.65 73.44 to 74.05
Kimbell Royalty Partners 13.15 13.01 to 13.20
Kinder Morgan, Inc. 19.03 18.79 to 19.09
Kingsway Financial Services, Inc. 5.24 4.98 to 5.25
Kirby Corporation 67.13 65.24 to 67.26
Kite Realty Group Trust 23.00 22.72 to 23.13
KKR & Co. Inc. 55.69 54.67 to 55.81
KKR Income Opportunities Fund 16.60 16.44 to 16.60
KKR Real Estate Finance Trust Inc. 22.77 22.65 to 22.97
KNOT Offshore Partners LP 19.71 19.34 to 19.72
Korea Electric Power Corporation 11.84 11.84 to 11.94
Korn Ferry 67.59 66.38 to 67.94
Kosmos Energy Ltd. 3.35 3.18 to 3.38
Laredo Petroleum, Inc. 65.36 64.32 to 66.20
Lazard Global Total Return and Income Fund 20.86 20.86 to 21.00
La-Z-Boy Incorporated 42.28 41.98 to 42.67
Leaf Group Ltd. 8.49 8.48 to 8.50
Lehman ABS Corporation 31.70 31.70 to 31.70
Lehman ABS Corporation 33.40 33.40 to 33.40
Leidos Holdings, Inc. 107.16 106.31 to 107.61
Leju Holdings Limited 2.10 2.05 to 2.15
LendingClub Corporation 17.67 16.54 to 17.83
Leo Holdings Corp. 9.77 9.71 to 10.00
Leo Holdings Corp. 10.00 9.99 to 10.00
Lexington Realty Trust 12.82 12.81 to 13.03
Liberty All-Star Equity Fund 8.83 8.80 to 8.87
Liberty All-Star Growth Fund, Inc. 8.93 8.81 to 9.00
Life Storage, Inc. 107.18 106.85 to 108.18
Lithia Motors, Inc. 338.95 331.41 to 339.64
LMP Capital and Income Fund Inc. 14.77 14.74 to 14.84
Lockheed Martin Corporation 389.80 389.06 to 392.05
Loma Negra Compania Industrial Argentina Sociedad Anonima 7.15 6.90 to 7.17
Lydall, Inc. 36.46 36.00 to 36.49
Mack-Cali Realty Corporation 17.80 17.64 to 17.84
Macquarie First Trust Global 10.11 10.08 to 10.15
Macquarie Global Infrastructure Total Return Fund Inc. 24.51 24.20 to 24.79
Macquarie Infrastructure Corporation 38.60 38.55 to 39.19
Macro Bank Inc. 17.72 16.86 to 17.75
Magellan Midstream Partners L.P. 52.62 52.23 to 53.50
MagnaChip Semiconductor Corporation 25.65 25.51 to 26.15
Magnolia Oil & Gas Corporation 15.98 15.18 to 16.01
Maiden Holdings, Ltd. 21.92 21.84 to 21.94
Maiden Holdings, Ltd. 23.92 23.91 to 23.95
Main Street Capital Corporation 41.71 41.62 to 42.18
Manning & Napier, Inc. 8.28 8.05 to 8.28
ManpowerGroup 122.92 121.91 to 123.95
Marathon Oil Corporation 13.84 13.46 to 13.87
Marathon Petroleum Corporation 63.67 63.07 to 64.29
Marine Products Corporation 16.80 15.58 to 16.90
Marsh & McLennan Companies, Inc. 140.63 139.40 to 141.15
Masco Corporation 59.45 58.78 to 59.74
Mastercard Incorporated 368.12 362.74 to 368.75
Matador Resources Company 34.28 33.23 to 34.29
Matson, Inc. 64.21 62.42 to 64.42
Maxar Technologies Inc. 35.97 35.77 to 36.80
Maximus, Inc. 92.73 92.68 to 93.74
MaxLinear, Inc 41.00 40.76 to 41.81
MBIA, Inc. 10.14 9.89 to 10.19
McCormick & Company, Incorporated 89.08 89.06 to 89.08
McDonald's Corporation 236.35 235.66 to 237.81
McEwen Mining Inc. 1.61 1.55 to 1.62
McKesson Corporation 194.26 192.21 to 194.98
Medley Management Inc. 6.55 6.50 to 6.79
Medtronic plc 125.17 123.95 to 125.36
Merck & Company, Inc. 75.70 74.72 to 75.77
Meredith Corporation 41.90 41.33 to 42.10
Mesa Royalty Trust 5.90 5.90 to 6.13
Mesabi Trust 37.74 36.33 to 37.90
Methode Electronics, Inc. 48.92 48.43 to 49.11
Mettler-Toledo International, Inc. 1358.42 1348.95 to 1362.26
Mexico Equity and Income Fund, Inc. (The) 12.10 12.10 to 12.10
MFA Financial, Inc. 4.56 4.49 to 4.64
MFS Multimarket Income Trust 6.33 6.30 to 6.34
MGM Growth Properties LLC 36.81 36.62 to 37.01
Mid-America Apartment Communities, Inc. 170.87 170.46 to 171.91
Miller/Howard High Income Equity Fund 10.73 10.66 to 10.75
Mistras Group Inc 11.10 10.83 to 11.17
Mobile TeleSystems OJSC 9.51 9.50 to 9.55
Model N, Inc. 34.94 34.64 to 35.51
Moelis & Company 54.83 53.33 to 55.03
Molson Coors Brewing Company 61.00 61.00 to 63.75
Monmouth Real Estate Investment Corporation 19.65 19.61 to 19.72
Moody's Corporation 350.91 346.30 to 352.84
Moog Inc. 89.03 89.03 to 89.03
Motorola Solutions, Inc. 210.94 210.32 to 212.13
Movado Group Inc. 30.60 29.93 to 30.89
MPLX LP 31.14 30.72 to 31.40
MSCI Inc 495.00 488.69 to 500.54
MuniVest Fund, Inc. 9.64 9.63 to 9.69
Murphy Oil Corporation 24.52 23.69 to 24.59
Murphy USA Inc. 137.02 136.58 to 138.30
MV Oil Trust 7.60 7.28 to 7.63
Nabors Industries Ltd. 126.34 117.10 to 126.77
NACCO Industries, Inc. 28.10 27.29 to 28.56
National Fuel Gas Company 54.75 53.97 to 54.91
National Oilwell Varco, Inc. 17.51 16.80 to 17.56
National Presto Industries, Inc. 102.59 101.09 to 103.94
National Retail Properties 48.91 48.87 to 50.05
National Storage Affiliates Trust 49.67 49.60 to 50.10
Natural Gas Services Group, Inc. 11.34 11.31 to 11.56
Natural Grocers by Vitamin Cottage, Inc. 11.60 11.47 to 11.84
Natural Resource Partners LP 20.67 20.42 to 21.00
Natuzzi, S.p.A. 20.42 19.77 to 21.00
Navigator Holdings Ltd. 11.47 11.20 to 11.55
Navios Maritime Holdings Inc. 8.43 7.95 to 8.47
Navios Maritime Partners LP 28.59 26.80 to 28.70
Navistar International Corporation 44.48 44.45 to 44.48
NCR Corporation 47.74 46.08 to 48.07
Nelnet, Inc. 76.73 76.35 to 77.22
NeoPhotonics Corporation 10.82 10.77 to 11.29
Nevro Corp. 158.49 155.99 to 160.00
New Germany Fund, Inc. (The) 20.84 20.66 to 20.85
New Relic, Inc. 67.31 66.88 to 68.61
New Senior Investment Group Inc. 7.21 7.12 to 7.29
Newpark Resources, Inc. 3.85 3.64 to 3.90
NexPoint Residential Trust, Inc. 56.39 56.22 to 56.87
NexPoint Strategic Opportunities Fund 14.27 14.24 to 14.57
NextEra Energy Partners, LP 73.52 71.15 to 74.25
NextEra Energy, Inc. 73.43 73.07 to 74.07
Nine Energy Service, Inc. 2.84 2.59 to 2.84
NIO Inc. 45.15 45.04 to 46.38
NiSource, Inc 26.16 26.07 to 26.38
NL Industries, Inc. 7.62 7.55 to 7.73
Noble Corporation 24.36 24.24 to 24.87
North American Construction Group Ltd. 14.80 14.47 to 14.83
North European Oil Royality Trust 6.26 6.16 to 6.30
Northrop Grumman Corporation 375.00 373.77 to 377.37
Northwest Natural Holding Company 55.29 54.83 to 55.34
NorthWestern Corporation 64.72 64.06 to 65.05
Novartis AG 93.91 93.67 to 94.36
Novo Nordisk A/S 84.57 84.05 to 84.73
NOW Inc. 10.87 10.63 to 10.91
NRG Energy, Inc. 37.51 36.75 to 37.77
Nustar Energy L.P. 19.69 19.37 to 20.16
NuStar Logistics, L.P. 25.31 25.31 to 25.40
Nuveen AMT-Free Quality Municipal Income Fund 15.53 15.45 to 15.54
Nuveen Arizona Quality Municipal Income Fund 16.25 15.93 to 16.25
Nuveen California AMT-Free Quality Municipal Income Fund 16.10 16.04 to 16.15
Nuveen California Municipal Value Fund, Inc. 10.57 10.49 to 10.61
Nuveen Credit Strategies Income Fund 6.70 6.64 to 6.72
Nuveen Enhanced Municipal Value Fund 16.46 16.42 to 16.65
Nuveen Floating Rate Income Fund 9.75 9.74 to 9.79
Nuveen Floating Rate Income Opportuntiy Fund 9.64 9.57 to 9.64
Nuveen Georgia Quality Municipal Income Fund 13.91 13.81 to 13.96
Nuveen Global High Income Fund 15.99 15.90 to 16.03
Nuveen Insured New York Select Tax-Free Income Portfolio 14.11 14.11 to 14.18
Nuveen Massachusetts Municipal Income Fund 15.22 15.04 to 15.35
Nuveen Minnesota Quality Municipal Income Fund 16.31 16.31 to 16.31
Nuveen Missouri Quality Municipal Income Fund 15.50 15.50 to 15.65
Nuveen Multi-Market Income Fund 7.39 7.35 to 7.44
Nuveen Municipal Credit Income Fund 17.03 17.00 to 17.15
Nuveen Municipal High Income Opportunity Fund 15.15 15.13 to 15.20
Nuveen New York AMT-Free Quality Municipal 14.06 14.05 to 14.10
Nuveen New York Municipal Value Fund, Inc. 9.98 9.97 to 10.01
Nuveen New York Quality Municipal Income Fund 14.99 14.90 to 15.23
Nuveen Preferred and Income 2022 Term Fund 24.94 24.75 to 25.00
Nuveen Quality Municipal Income Fund 15.90 15.86 to 15.94
Nuveen Real Asset Income and Growth Fund 16.19 16.10 to 16.47
Nuveen S&P 500 Dynamic Overwrite Fund 19.07 18.91 to 19.34
Nuveen Select Maturities Municipal Fund 10.95 10.84 to 10.95
Nuveen Select Tax Free Income Portfolio 18.32 18.22 to 18.45
Nuveen Select Tax Free Income Portfolio II 16.55 16.55 to 16.76
Nuveen Select Tax Free Income Portfolio III 18.55 18.48 to 19.44
Nuveen Senior Income Fund 5.82 5.77 to 5.82
Nuveen Short Duration Credit Opportunities Fund 14.70 14.64 to 14.80
Nuveen Taxable Municipal Income Fund 23.00 22.90 to 23.05
Nuveen Virginia Quality Municipal Income Fund 16.30 16.10 to 16.40
Oasis Midstream Partners LP 33.76 31.20 to 34.00
Oasis Petroleum Inc. 99.83 96.33 to 100.00
Occidental Petroleum Corporation 29.20 28.35 to 29.28
Oceaneering International, Inc. 16.89 16.11 to 16.93
OGE Energy Corp 35.19 35.05 to 35.38
Oil States International, Inc. 8.13 7.49 to 8.18
Old Republic International Corporation 26.39 25.93 to 26.64
Omnicom Group Inc. 83.18 82.75 to 83.71
ONE Gas, Inc. 77.58 77.01 to 77.92
One Liberty Properties, Inc. 29.12 28.72 to 29.49
OneMain Holdings, Inc. 60.08 59.38 to 60.53
ONEOK, Inc. 55.98 55.20 to 56.15
Ooma, Inc. 23.32 22.82 to 24.24
Oppenheimer Holdings, Inc. 54.97 51.12 to 55.00
Osisko Gold Royalties Ltd 15.04 14.72 to 15.06
OUTFRONT Media Inc. 24.29 23.93 to 24.50
Owens & Minor, Inc. 46.01 45.65 to 46.97
Owens-Illinois, Inc. 19.30 18.76 to 19.33
Oxford Industries, Inc. 103.09 101.23 to 103.54
Pacific Gas & Electric Co. 10.53 10.46 to 10.68
PagSeguro Digital Ltd. 51.53 51.14 to 52.83
Palo Alto Networks, Inc. 360.84 359.53 to 367.00
Pampa Energia S.A. 17.07 16.64 to 17.28
Panhandle Royalty Company 3.74 3.51 to 3.74
Par Pacific Holdings, Inc. 16.48 16.10 to 16.67
Park Electrochemical Corporation 15.62 15.24 to 15.62
Park Hotels & Resorts Inc. 21.59 21.28 to 21.78
Paycom Software, Inc. 335.15 334.87 to 342.19
Peabody Energy Corporation 8.64 8.25 to 9.00
Pearson, Plc 12.26 12.20 to 12.39
Pebblebrook Hotel Trust 24.49 24.07 to 24.55
Pembina Pipeline Corp. 33.82 33.42 to 34.07
PennyMac Financial Services, Inc. 62.01 61.53 to 63.17
PennyMac Mortgage Investment Trust 20.22 20.12 to 20.55
Penumbra, Inc. 276.27 272.55 to 279.28
PerkinElmer, Inc. 148.11 146.72 to 148.94
Permian Basin Royalty Trust 5.15 4.72 to 5.15
Permianville Royalty Trust 1.89 1.88 to 1.92
PermRock Royalty Trust 7.08 7.04 to 7.09
Perrigo Company 47.52 47.22 to 47.87
PetroChina Company Limited 46.03 45.50 to 46.03
Petroleo Brasileiro S.A.- Petrobras 11.70 11.42 to 11.74
Petroleo Brasileiro S.A.- Petrobras 11.48 11.20 to 11.50
Pfizer, Inc. 39.59 39.39 to 39.84
PGIM Global Short Duration High Yield Fund, Inc. 15.63 15.55 to 15.64
PGIM Short Duration High Yield Fund, Inc. 16.38 16.28 to 16.38
Philip Morris International Inc 100.46 100.05 to 100.87
Phillips 66 92.10 91.17 to 93.39
Phillips 66 Partners LP 40.79 40.44 to 41.38
Physicians Realty Trust 19.31 19.29 to 19.59
Piedmont Office Realty Trust, Inc. 20.04 19.91 to 20.33
PIMCO California Municipal Income Fund 18.96 18.74 to 19.00
Pimco California Municipal Income Fund II 9.47 9.38 to 9.48
PIMCO California Municipal Income Fund III 11.19 11.15 to 11.21
PIMCO Energy and Tactical Credit Opportunities Fund 12.92 12.75 to 12.96
PIMCO Municipal Income Fund 14.84 14.78 to 14.90
PIMCO Municipal Income Fund III 12.61 12.59 to 12.67
PIMCO New York Municipal Income Fund 12.83 12.79 to 12.92
Pimco New York Municipal Income Fund II 11.96 11.96 to 12.06
PIMCO New York Municipal Income Fund III 10.94 10.79 to 11.00
Pinnacle West Capital Corporation 87.88 87.22 to 88.34
Pioneer Floating Rate Trust 11.73 11.64 to 11.74
Pioneer High Income Trust 10.05 9.92 to 10.06
Pioneer Municipal High Income Advantage Trust 12.28 12.27 to 12.33
Pioneer Municipal High Income Trust 12.79 12.70 to 12.80
PJT Partners Inc. 70.93 69.98 to 71.27
Plains All American Pipeline, L.P. 12.13 11.84 to 12.38
Plains Group Holdings, L.P. 12.77 12.39 to 12.96
Plantronics, Inc. 31.87 31.73 to 33.24
PNM Resources, Inc. (Holding Co.) 49.02 48.96 to 49.12
Polaris Industries Inc. 130.70 128.75 to 131.33
Portland General Electric Company 50.21 50.05 to 50.48
PPL Corporation 29.30 29.11 to 29.49
PPlus Trust 22.03 21.88 to 22.03
PPlus Trust 24.05 24.05 to 24.38
Precision Drilling Corporation 40.16 38.49 to 40.40
Preferred Apartment Communities, Inc. 10.58 10.51 to 10.78
Prestige Consumer Healthcare Inc. 52.40 51.53 to 52.44
Prologis, Inc. 123.14 123.05 to 125.92
ProPetro Holding Corp. 11.36 10.91 to 11.37
PROS Holdings, Inc. 48.71 48.19 to 49.33
Prospect Capital Corporation 25.68 25.64 to 25.68
Prudential Financial, Inc. 27.87 27.78 to 27.88
Prudential Public Limited Company 42.54 42.19 to 42.59
Public Service Enterprise Group Incorporated 62.35 61.83 to 62.66
Public Storage 293.19 292.24 to 294.69
Pure Storage, Inc. 19.25 19.19 to 19.74
Putnam Managed Municipal Income Trust 8.54 8.47 to 8.54
Putnam Master Intermediate Income Trust 4.30 4.29 to 4.33
Putnam Municipal Opportunities Trust 14.05 14.04 to 14.07
Putnam Premier Income Trust 4.80 4.75 to 4.80
Puxin Limited 1.99 1.90 to 2.33
Pzena Investment Management Inc 11.82 11.72 to 11.91
Q2 Holdings, Inc. 102.01 100.91 to 102.40
QTS Realty Trust, Inc. 77.89 77.76 to 78.15
Qudian Inc. 2.40 2.20 to 2.45
Qwest Corporation 25.38 25.36 to 25.40
Radian Group Inc. 23.93 23.33 to 24.29
Range Resources Corporation 15.55 15.10 to 15.65
Ranger Energy Services, Inc. 8.00 7.66 to 8.16
Rayonier Advanced Materials Inc. 7.80 7.50 to 7.81
Ready Capital Corporation 16.09 15.88 to 16.21
Ready Capital Corporation 26.90 26.74 to 26.90
Redwood Trust, Inc. 12.11 11.83 to 12.18
Regional Management Corp. 49.15 48.22 to 49.19
Regis Corporation 10.24 10.05 to 10.61
Reinsurance Group of America, Incorporated 26.47 26.37 to 26.47
Reinsurance Group of America, Incorporated 28.41 28.35 to 28.45
RELX PLC 27.23 27.13 to 27.26
RenaissanceRe Holdings Ltd. 151.31 148.81 to 152.08
Republic Services, Inc. 110.62 109.03 to 110.65
ResMed Inc. 236.46 231.42 to 238.05
Retail Value Inc. 21.59 21.50 to 21.62
Revlon, Inc. 15.68 15.67 to 16.05
REX American Resources Corporation 98.04 96.01 to 98.11
Rexford Industrial Realty, Inc. 58.84 58.84 to 59.31
Rexnord Corporation 51.27 50.89 to 51.48
RH 662.35 655.76 to 673.00
Ringcentral, Inc. 267.13 266.41 to 274.78
Ritchie Bros. Auctioneers Incorporated 59.32 58.97 to 59.87
Rite Aid Corporation 22.05 21.91 to 22.69
RiverNorth Opportunistic Municipal Income Fund, Inc. 23.23 23.10 to 23.50
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 15.75 15.65 to 15.77
RLI Corp. 105.64 102.88 to 106.32
RLJ Lodging Trust 16.01 15.85 to 16.18
Robert Half International Inc. 91.43 90.50 to 91.58
Rockwell Automation, Inc. 284.01 279.81 to 284.44
Rogers Communication, Inc. 52.35 51.34 to 52.37
Rogers Corporation 191.98 189.27 to 191.98
Rollins, Inc. 33.79 33.45 to 33.79
Roper Technologies, Inc. 462.75 457.49 to 464.54
Royal Bank Of Canada 104.49 104.01 to 104.76
Royal Dutch Shell PLC 42.36 41.58 to 42.38
Royal Dutch Shell PLC 40.32 39.54 to 40.33
Royce Global Value Trust, Inc. 15.18 15.14 to 15.29
RPC, Inc. 6.07 5.80 to 6.08
RPT Realty 13.65 13.51 to 13.76
Ryman Hospitality Properties, Inc. 83.08 80.86 to 83.66
S&P Global Inc. 396.02 395.14 to 399.11
Sabine Royalty Trust 39.36 38.52 to 39.60
Safe Bulkers, Inc 3.88 3.78 to 4.01
Safehold Inc. 78.00 77.65 to 78.64
SailPoint Technologies Holdings, Inc. 46.64 46.15 to 47.50
Salesforce.com Inc 242.58 242.01 to 245.35
Salient Midstream & MLP Fund 6.37 6.32 to 6.45
San Juan Basin Royalty Trust 5.86 5.65 to 5.90
SandRidge Energy, Inc. 6.40 6.24 to 6.51
SAP SE 144.22 143.76 to 146.29
Saratoga Investment Corp 25.53 25.50 to 25.57
Saul Centers, Inc. 47.16 46.53 to 47.46
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 94.45 93.44 to 94.73
Scudder Municiple Income Trust 12.19 12.16 to 12.23
Scudder Strategic Municiple Income Trust 12.60 12.41 to 12.60
Sea Limited 271.19 264.37 to 280.00
Seabridge Gold, Inc. 19.74 19.50 to 19.92
SEACOR Marine Holdings Inc. 4.70 4.39 to 4.72
Sealed Air Corporation 58.73 58.11 to 59.10
Select Medical Holdings Corporation 42.67 41.76 to 42.89
Sempra Energy 144.06 142.84 to 144.93
Sensient Technologies Corporation 89.16 88.50 to 89.39
Sequans Communications S.A. 6.11 5.99 to 6.18
Service Corporation International 53.56 52.88 to 54.08
ServiceNow, Inc. 505.43 504.12 to 512.55
Shake Shack, Inc. 99.16 98.38 to 101.99
Shell Midstream Partners, L.P. 15.90 15.49 to 16.00
Shopify Inc. 1321.08 1286.00 to 1350.00
Shutterstock, Inc. 92.72 91.89 to 95.83
Signet Jewelers Limited 74.25 71.92 to 76.51
SilverBow Resorces, Inc. 24.00 23.12 to 24.43
SINOPEC Shangai Petrochemical Company, Ltd. 26.48 26.00 to 26.75
SJW Group 66.33 65.57 to 66.72
SK Telecom Co., Ltd. 32.90 32.59 to 32.93
Skechers U.S.A., Inc. 49.10 47.89 to 49.11
SM Energy Company 22.66 21.49 to 22.66
Smartsheet Inc. 64.00 63.35 to 65.58
Smith & Nephew SNATS, Inc. 43.82 43.68 to 44.03
Snap Inc. 62.28 62.06 to 63.39
Sociedad Quimica y Minera S.A. 46.80 45.39 to 47.26
Sogou Inc. 8.41 8.38 to 8.44
Solaris Oilfield Infrastructure, Inc. 10.61 10.29 to 10.62
SolarWinds Corporation 16.99 16.84 to 17.55
Sonoco Products Company 67.34 66.48 to 68.93
Southern Company (The) 64.32 63.82 to 64.68
Southern Company (The) 26.65 26.52 to 26.65
Southwest Gas Holdings, Inc. 66.94 66.43 to 67.38
Southwestern Energy Company 5.53 5.39 to 5.57
Spire Inc. 75.62 74.84 to 76.05
Spirit Realty Capital, Inc. 49.60 49.49 to 50.45
Spotify Technology S.A. 242.76 241.95 to 252.70
Sprague Resources LP 27.84 27.73 to 28.49
Square, Inc. 227.75 226.00 to 233.21
Stag Industrial, Inc. 38.63 38.55 to 39.44
Standard Motor Products, Inc. 47.14 46.64 to 47.14
Stantec Inc 44.95 44.87 to 45.34
Star Group, L.P. 11.33 11.19 to 11.38
StarTek, Inc. 7.77 7.52 to 7.77
STARWOOD PROPERTY TRUST, INC. 26.26 26.08 to 26.61
Steel Partners Holdings LP 30.52 27.58 to 30.53
Stellus Capital Investment Corporation 13.30 13.19 to 13.35
STERIS plc 198.22 196.72 to 199.42
Stifel Financial Corporation 26.52 26.52 to 26.60
STMicroelectronics N.V. 38.02 37.93 to 38.54
Stone Harbor Emerging Markets Total Income Fund 9.11 9.05 to 9.12
StoneMor Partners L.P. 2.62 2.50 to 2.62
Stoneridge, Inc. 32.47 31.92 to 32.61
STRATS Trust 21.00 21.00 to 21.00
Stryker Corporation 256.68 255.24 to 257.50
Studio City International Holdings Limited 11.90 11.90 to 11.90
Suburban Propane Partners, L.P. 15.65 15.35 to 15.67
Summit Hotel Properties, Inc. 10.12 10.01 to 10.18
Summit Midstream Partners, LP 28.69 28.11 to 28.99
Sun Communities, Inc. 174.68 174.58 to 177.39
Suncor Energy Inc. 25.67 25.33 to 25.73
Sunoco LP 37.95 37.80 to 38.40
Sunstone Hotel Investors, Inc. 13.14 13.04 to 13.24
Superior Industries International, Inc. 9.13 8.58 to 9.23
Swiss Helvetia Fund, Inc. (The) 9.92 9.90 to 9.94
Switch, Inc. 21.30 21.20 to 21.60
Synchrony Financial 50.05 48.45 to 50.27
Synnex Corporation 127.66 126.53 to 129.46
Synthetic Fixed-Income Securities, Inc. 24.78 24.78 to 24.78
Synthetic Fixed-Income Securities, Inc. 22.88 22.88 to 23.02
Synthetic Fixed-Income Securities, Inc. 20.38 20.36 to 20.42
Taiwan Fund, Inc. (The) 32.85 32.40 to 32.88
Taiwan Semiconductor Manufacturing Company Ltd. 119.45 119.27 to 122.00
Takeda Pharmaceutical Company Limited 17.21 17.14 to 17.35
Talos Energy, Inc. 17.24 16.66 to 17.24
Tapestry, Inc. 43.55 42.60 to 43.59
Targa Resources, Inc. 47.70 47.08 to 48.27
Target Corporation 232.57 230.75 to 233.01
Taro Pharmaceutical Industries Ltd. 75.52 74.79 to 76.00
Tata Motors Ltd 23.75 23.60 to 23.90
Teekay Corporation 3.92 3.81 to 3.98
TEGNA Inc. 5.61 5.53 to 5.77
Tejon Ranch Co 15.43 15.31 to 15.56
Tekla Healthcare Investors 25.57 25.36 to 25.74
Tekla Healthcare Opportunies Fund 23.59 23.46 to 23.83
Tekla Life Sciences Investors 20.85 20.65 to 20.98
Tekla World Healthcare Fund 16.56 16.24 to 16.60
Teladoc Health, Inc. 152.43 151.82 to 157.99
Telecom Argentina Stet - France Telecom S.A. 6.02 6.00 to 6.16
Teledyne Technologies Incorporated 426.65 421.98 to 428.95
Teleflex Incorporated 396.31 394.06 to 399.13
Telefonica Brasil S.A. 9.16 9.07 to 9.20
Telefonica SA 5.01 4.98 to 5.04
Telephone and Data Systems, Inc. 25.84 25.74 to 25.99
Telephone and Data Systems, Inc. 26.91 26.91 to 27.15
Templeton Global Income Fund, Inc. 5.65 5.63 to 5.65
Tenaris S.A. 23.36 22.94 to 23.41
Tenneco Inc. 22.27 20.95 to 22.53
Terreno Realty Corporation 67.12 66.74 to 67.72
Tetra Technologies, Inc. 3.91 3.83 to 4.00
Teva Pharmaceutical Industries Limited 10.85 10.80 to 11.13
Texas Pacific Land Trust 1539.50 1503.60 to 1559.78
The AES Corporation 26.06 25.67 to 26.29
The Blackstone Group L.P. 97.32 95.56 to 97.68
The Central and Eastern Europe Fund, Inc. 27.96 27.41 to 28.21
The Hanover Insurance Group, Inc. 139.33 136.92 to 140.39
Thermo Fisher Scientific Inc 470.08 467.59 to 473.44
Thermon Group Holdings, Inc. 17.57 17.32 to 17.62
Thomson Reuters Corp 98.93 98.47 to 99.42
Tilly's, Inc. 16.10 15.82 to 16.33
Tootsie Roll Industries, Inc. 34.59 34.31 to 37.26
Tortoise Energy Independence Fund, Inc. 21.26 21.14 to 21.61
Tortoise Energy Infrastructure Corporation 30.68 30.39 to 31.07
Tortoise Midstream Energy Fund, Inc. 31.68 31.35 to 31.95
Tortoise Pipeline & Energy Fund, Inc. 25.24 25.04 to 25.39
Tortoise Power and Energy Infrastructure Fund, Inc 13.97 13.87 to 13.99
Total S.A. 48.30 48.14 to 49.01
Townsquare Media, Inc. 14.01 13.80 to 14.06
Toyota Motor Corp Ltd Ord 182.45 181.68 to 182.78
TPG RE Finance Trust, Inc. 13.94 13.72 to 14.06
TransAlta Corporation 9.85 9.74 to 9.90
TransCanada Corporation 53.15 52.75 to 53.36
Transcontinental Realty Investors, Inc. 32.74 32.00 to 32.74
Transdigm Group Incorporated 676.50 666.15 to 676.64
Transocean Ltd. 4.21 4.02 to 4.26
Transportadora De Gas Sa Ord B 5.38 5.23 to 5.39
TransUnion 107.57 106.30 to 107.76
Trecora Resources 9.03 8.42 to 9.17
Tredegar Corporation 16.05 15.41 to 16.14
Trex Company, Inc. 99.39 98.00 to 99.75
TriNet Group, Inc. 73.89 72.54 to 74.06
Trinity Industries, Inc. 29.37 29.13 to 29.55
Triumph Group, Inc. 21.38 20.99 to 21.66
TrueBlue, Inc. 29.51 29.23 to 29.78
Turkcell Iletisim Hizmetleri AS 4.94 4.89 to 4.95
Turning Point Brands, Inc. 44.79 44.76 to 45.76
Twilio Inc. 335.50 333.50 to 341.95
Twitter, Inc. 60.23 60.19 to 61.32
Tyler Technologies, Inc. 428.75 427.87 to 439.39
U.S. Physical Therapy, Inc. 120.32 118.22 to 120.85
U.S. Silica Holdings, Inc. 11.66 10.90 to 11.68
UDR, Inc. 49.61 49.58 to 50.08
UGI Corporation 47.10 46.73 to 47.36
Ultrapar Participacoes S.A. 4.12 3.94 to 4.12
UMH Properties, Inc. 22.43 22.31 to 22.65
Unifirst Corporation 229.27 225.55 to 229.27
Unilever PLC 60.84 60.78 to 61.28
United Microelectronics Corporation 9.56 9.54 to 9.80
United States Steel Corporation 26.94 25.72 to 26.99
UNITIL Corporation 57.26 56.22 to 57.99
UNIVERSAL INSURANCE HOLDINGS INC 14.36 14.15 to 14.48
Urban Edge Properties 20.05 19.85 to 20.23
Urstadt Biddle Properties Inc. 19.47 19.25 to 19.70
Urstadt Biddle Properties Inc. 15.98 15.93 to 15.98
USA Compression Partners, LP 16.15 15.83 to 16.20
USD Partners LP 7.05 6.85 to 7.05
V.F. Corporation 81.97 80.72 to 82.00
VAALCO Energy, Inc. 3.27 3.20 to 3.32
Valvoline Inc. 34.18 33.84 to 34.21
Vapotherm, Inc. 23.34 22.63 to 23.45
Vectrus, Inc. 54.28 53.37 to 54.67
Veeva Systems Inc. 300.22 299.03 to 304.62
Venator Materials PLC 5.48 5.18 to 5.57
Ventas, Inc. 58.44 58.37 to 59.75
Verizon Communications Inc. 57.29 57.16 to 57.44
Vermilion Energy Inc. 9.23 8.96 to 9.32
Verso Corporation 17.33 17.09 to 17.39
Viad Corp 48.94 47.78 to 48.97
VICI Properties Inc. 32.63 32.52 to 33.06
Visa Inc. 232.98 232.62 to 234.80
Vishay Precision Group, Inc. 35.51 35.17 to 35.57
Vistra Energy Corp. 18.41 18.08 to 18.49
VOC Energy Trust 4.45 4.27 to 4.45
Vocera Communications, Inc. 36.44 36.21 to 36.99
Vonage Holdings Corp. 14.50 14.35 to 14.65
Vornado Realty Trust 49.54 49.38 to 50.31
Voya Global Advantage and Premium Opportunity Fund 9.93 9.90 to 9.95
Voya Global Equity Dividend and Premium Opportunity Fund 6.11 6.00 to 6.13
Voya Infrastructure, Industrials and Materials Fund 13.11 13.00 to 13.18
Voya Natural Resources Equity Income Fund 3.72 3.71 to 3.73
Voya Prime Rate Trust 4.67 4.65 to 4.68
W&T Offshore, Inc. 4.74 4.65 to 4.77
W.P. Carey Inc. 77.58 77.25 to 78.25
W.R. Grace & Co. 68.88 68.72 to 68.89
Walker & Dunlop, Inc. 106.14 103.60 to 107.99
Waste Connections, Inc. 121.76 121.38 to 122.18
Waste Management, Inc. 140.86 139.42 to 141.11
Waters Corporation 341.80 337.02 to 342.39
Watts Water Technologies, Inc. 142.50 140.64 to 142.69
Weis Markets, Inc. 52.95 52.50 to 53.80
Welltower Inc. 81.16 81.11 to 82.39
WESCO International, Inc. 110.59 109.38 to 111.84
West Pharmaceutical Services, Inc. 344.84 341.75 to 346.27
Western Asset Bond Fund 14.52 14.48 to 14.55
Western Asset Emerging Markets Debt Fund Inc 14.09 14.03 to 14.26
Western Asset Global Corporate Defined Opportunity Fund Inc. 18.26 18.15 to 18.35
Western Asset Global High Income Fund Inc 10.49 10.47 to 10.56
Western Asset High Income Opportunity Fund, Inc. 5.28 5.25 to 5.28
Western Asset Intermediate Muni Fund Inc 9.68 9.60 to 9.69
Western Asset Managed Municipals Fund, Inc. 13.56 13.52 to 13.57
Western Asset Mortgage Capital Corporation 3.75 3.71 to 3.87
Western Asset Mortgage Defined Opportunity Fund Inc 15.51 15.37 to 15.59
Western Asset Municipal High Income Fund, Inc. 8.23 8.13 to 8.23
Western Asset Municipal Partners Fund, Inc. 16.37 16.17 to 16.40
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.21 13.16 to 13.24
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 14.00 13.96 to 14.04
Western Midstream Partners, LP 22.75 22.10 to 22.95
Westlake Chemical Partners LP 27.04 26.70 to 27.10
Whitestone REIT 8.67 8.60 to 8.75
Whiting Petroleum Corporation 51.63 50.66 to 52.43
Williams Companies, Inc. (The) 27.75 27.48 to 27.89
Wipro Limited 8.18 8.14 to 8.26
WNS (Holdings) Limited 77.87 75.48 to 77.89
Wolverine World Wide, Inc. 36.00 35.47 to 36.54
Workiva Inc. 102.46 100.96 to 104.17
World Fuel Services Corporation 34.67 33.99 to 34.69
World Wrestling Entertainment, Inc. 61.69 61.45 to 63.22
WPP plc 71.18 70.92 to 71.44
X Financial 8.27 6.81 to 11.68
XAI Octagon Floating Rate & Alternative Income Term Trust 9.30 9.20 to 9.35
Xenia Hotels & Resorts, Inc. 20.49 20.15 to 20.60
Xerox Corporation 24.55 24.14 to 24.80
Xinyuan Real Estate Co Ltd 2.81 2.76 to 2.95
XPO Logistics, Inc. 152.45 148.35 to 152.84
YETI Holdings, Inc. 92.54 91.67 to 94.73
Yirendai Ltd. 5.28 4.75 to 5.34
YPF Sociedad Anonima 5.43 5.30 to 5.52
Zendesk, Inc. 137.86 137.63 to 140.95
Zoetis Inc. 185.67 183.89 to 186.10
Zuora, Inc. 16.07 15.79 to 16.37
Zymeworks Inc. 38.23 36.58 to 38.34
 Learn then Earn
Back to top | Use Dark Theme