USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3841 stocks found forming UPTRENDING

Company	Close	Range
111, Inc.	1.04	0.88 to 1.12
1-800 FLOWERS.COM, Inc.	7.87	7.76 to 7.91
1895 Bancorp of Wisconsin, Inc.	9.97	9.97 to 9.97
21Vianet Group, Inc.	4.21	3.89 to 4.29
360 Finance, Inc.	33.16	32.19 to 33.18
8x8 Inc	2.19	2.05 to 2.20
AAON, Inc.	107.71	106.80 to 109.00
Abeona Therapeutics Inc.	6.46	6.42 to 6.60
Acasti Pharma, Inc.	3.11	3.01 to 3.12
Accelerate Diagnostics, Inc.	1.95	1.78 to 1.96
Accuray Incorporated	1.91	1.77 to 1.93
Achieve Life Sciences, Inc.	5.02	4.96 to 5.12
ACI Worldwide, Inc.	51.89	50.50 to 52.10
Aclaris Therapeutics, Inc.	1.19	1.18 to 1.20
ACM Research, Inc.	22.04	20.71 to 22.23
ADMA Biologics Inc	20.29	19.71 to 20.58
ADTRAN, Inc.	5.88	5.81 to 6.10
Advanced Energy Industries, Inc.	105.53	103.36 to 105.95
Advanced Micro Devices, Inc.	170.90	164.42 to 171.21
Adverum Biotechnologies, Inc.	7.53	7.19 to 7.70
AdvisorShares Sabretooth ETF	46.68	45.21 to 46.98
AdvisorShares Vice ETF	36.26	35.93 to 36.33
Aemetis, Inc	2.72	2.63 to 2.80
AeroVironment, Inc.	207.95	201.00 to 208.65
Aethlon Medical, Inc.	0.44	0.42 to 0.45
AGM Group Holdings Inc.	1.91	1.89 to 2.00
Aileron Therapeutics, Inc.	3.55	3.39 to 3.69
Air T, Inc.	18.48	17.42 to 18.58
Airgain, Inc.	9.05	8.69 to 9.18
Akamai Technologies, Inc.	101.48	100.63 to 101.59
Alimera Sciences, Inc.	5.54	5.53 to 5.56
Alkermes plc	28.97	28.49 to 29.06
Allakos Inc.	0.69	0.67 to 0.73
Allegiant Travel Company	57.81	55.30 to 59.98
Alliance Resource Partners, L.P.	25.32	25.16 to 25.40
Alpha and Omega Semiconductor Limited	36.34	36.04 to 37.33
Alphabet Inc.	168.56	166.96 to 169.55
Alphabet Inc.	167.06	165.48 to 168.23
AlphaMark Actively Managed Small Cap ETF	32.80	32.71 to 32.80
Alta Mesa Resources, Inc.	233.40	225.57 to 235.83
Altair Engineering Inc.	95.43	94.31 to 96.32
Altus Midstream Company	3.08	2.96 to 3.20
Amalgamated Bank	31.20	30.77 to 31.27
Amarin Corporation plc	0.61	0.57 to 0.62
A-Mark Precious Metals, Inc.	44.02	44.00 to 45.39
Ambarella, Inc.	56.20	55.93 to 58.70
AMC Networks Inc.	8.33	8.26 to 8.55
Amdocs Limited	88.19	87.85 to 89.43
Amerco	77.42	76.45 to 77.76
American Airlines Group, Inc.	11.51	11.29 to 11.97
American Resources Corporation	0.98	0.95 to 0.98
American Superconductor Corporation	23.96	22.16 to 24.28
AMERISAFE, Inc.	48.94	48.48 to 49.06
Anika Therapeutics Inc.	24.99	24.99 to 25.48
Apogee Enterprises, Inc.	83.93	75.03 to 86.22
Appian Corporation	33.83	33.38 to 34.75
Applied Materials, Inc.	201.97	199.51 to 204.92
Applied Optoelectronics, Inc.	15.36	14.30 to 15.73
Apyx Medical Corporation	1.28	1.24 to 1.35
AquaBounty Technologies, Inc.	1.23	1.23 to 1.29
Aquestive Therapeutics, Inc.	4.95	4.69 to 4.96
Arch Capital Group Ltd.	114.86	112.00 to 115.03
Arcturus Therapeutics Ltd.	23.88	23.51 to 25.38
Ardelyx, Inc.	6.82	6.71 to 6.88
Ares Capital Corporation	21.05	20.91 to 21.06
Art's-Way Manufacturing Co., Inc.	1.85	1.73 to 1.85
Arvinas, Inc.	24.96	24.57 to 25.16
ASML Holding N.V.	833.00	825.96 to 839.34
Aspen Technology, Inc.	239.10	236.18 to 239.39
Astronics Corporation	19.98	19.65 to 20.06
Astrotech Corporation	8.15	7.83 to 8.26
Atara Biotherapeutics, Inc.	7.69	7.30 to 7.76
Atlantic American Corporation	1.63	1.63 to 1.65
Atlanticus Holdings Corporation	34.92	34.28 to 35.09
Atlassian Corporation Plc	171.00	161.08 to 171.84
ATN International, Inc.	32.20	32.07 to 32.50
Atossa Genetics Inc.	1.47	1.43 to 1.48
AudioCodes Ltd.	9.50	9.49 to 9.56
AudioEye, Inc.	23.38	21.77 to 23.45
Aurora Mobile Limited	9.40	8.06 to 9.50
Autodesk, Inc.	271.16	267.49 to 273.85
Autolus Therapeutics plc	3.98	3.84 to 3.99
Automatic Data Processing, Inc.	285.16	282.67 to 286.30
Avadel Pharmaceuticals plc	13.09	12.79 to 13.10
Avinger, Inc.	1.01	1.01 to 1.15
Avis Budget Group, Inc.	88.35	85.88 to 89.50
Avnet, Inc.	54.05	53.50 to 54.23
Aware, Inc.	2.00	1.97 to 2.12
Axonics Modulation Technologies, Inc.	69.63	69.50 to 69.69
AXT Inc	2.53	2.45 to 2.70
Baidu, Inc.	110.46	109.26 to 111.62
Bandwidth Inc.	17.77	17.36 to 17.78
Bank of Marin Bancorp	20.15	19.63 to 20.27
Bank OZK	42.25	42.15 to 43.09
Banner Corporation	59.50	59.09 to 60.01
Baozun Inc.	4.22	3.80 to 4.35
Barrett Business Services, Inc.	36.89	36.38 to 36.94
Beacon Roofing Supply, Inc.	88.75	86.13 to 88.85
Beasley Broadcast Group, Inc.	12.89	12.27 to 13.15
BeiGene, Ltd.	246.04	243.06 to 248.16
Bel Fuse Inc.	80.70	79.86 to 81.40
Benitec Biopharma Limited	9.48	8.49 to 10.26
Berry Petroleum Corporation	5.40	5.34 to 5.46
BeyondSpring, Inc.	2.37	2.25 to 2.45
Big 5 Sporting Goods Corporation	2.05	2.02 to 2.13
Bilibili Inc.	27.57	25.83 to 27.58
Bionano Genomics, Inc.	0.46	0.44 to 0.47
BioXcel Therapeutics, Inc.	0.58	0.55 to 0.59
BJ's Restaurants, Inc.	34.68	33.41 to 34.91
Black Ridge Acquisition Corp.	0.13	0.13 to 0.13
Black Ridge Acquisition Corp.	11.37	11.20 to 11.37
BlackLine, Inc.	54.51	54.19 to 54.82
Blink Charging Co.	1.96	1.77 to 1.99
bluebird bio, Inc.	0.57	0.52 to 0.58
Booking Holdings Inc.	4187.70	4134.33 to 4196.80
Boxlight Corporation	0.48	0.46 to 0.49
Brainstorm Cell Therapeutics Inc.	2.33	2.22 to 2.54
Bridgeline Digital, Inc.	1.21	1.15 to 1.22
Bridgewater Bancshares, Inc.	14.13	13.90 to 14.17
Brightcove Inc.	2.40	2.37 to 2.46
Brighthouse Financial, Inc.	45.69	44.84 to 45.79
Broadcom Inc.	176.64	172.60 to 176.90
Caesars Entertainment Corporation	44.47	43.34 to 45.25
Calamos Convertible and High Income Fund	12.02	11.92 to 12.15
Calamos Convertible Opportunities and Income Fund	11.61	11.41 to 11.87
Calamos Dynamic Convertible & Income Fund	25.28	25.15 to 25.34
Calamos Global Dynamic Income Fund	7.17	7.13 to 7.20
Calamos Global Total Return Fund	12.09	11.99 to 12.15
Calamos Strategic Total Return Fund	17.33	17.16 to 17.33
Calavo Growers, Inc.	28.50	28.23 to 28.58
Cal-Maine Foods, Inc.	84.57	79.44 to 84.67
Calumet Specialty Products Partners, L.P.	20.42	19.00 to 20.62
Camtek Ltd.	80.29	78.86 to 81.29
Canadian Solar Inc.	15.84	15.26 to 16.10
Canterbury Park Holding Corporation	18.90	18.43 to 18.90
Capital Southwest Corporation	25.51	25.18 to 25.51
Capricor Therapeutics, Inc.	21.65	17.51 to 21.98
CareDx, Inc.	30.91	30.53 to 31.90
Carolina Trust BancShares, Inc.	40.41	39.70 to 40.58
CBAK Energy Technology, Inc.	1.22	1.14 to 1.23
Celcuity Inc.	15.04	14.76 to 15.10
Cellectar Biosciences, Inc.	2.20	2.13 to 2.25
Cemtrex Inc.	2.01	1.71 to 2.28
Central Federal Corporation	22.04	22.04 to 22.25
Century Aluminum Company	15.97	15.74 to 16.15
Century Casinos, Inc.	2.55	2.45 to 2.70
CEVA, Inc.	24.99	24.61 to 25.39
Champions Oncology, Inc.	4.79	4.50 to 4.79
Chart Industries, Inc.	123.81	120.87 to 124.36
Charter Communications, Inc.	326.32	322.78 to 327.35
Check Point Software Technologies Ltd.	193.93	191.12 to 194.17
Chimerix, Inc.	0.92	0.90 to 0.93
China Automotive Systems, Inc.	4.70	4.63 to 4.82
China Jo-Jo Drugstores, Inc.	1.97	1.87 to 2.07
China Natural Resources, Inc.	0.72	0.68 to 0.78
China Recycling Energy Corporation	0.84	0.80 to 0.87
China SXT Pharmaceuticals, Inc.	0.72	0.67 to 0.73
ChinaNet Online Holdings, Inc.	2.46	2.23 to 2.65
CHS Inc	26.06	26.01 to 26.10
Churchill Downs, Incorporated	137.53	136.65 to 138.45
Chuy's Holdings, Inc.	37.45	37.42 to 37.48
Cidara Therapeutics, Inc.	10.90	10.42 to 10.93
Cincinnati Financial Corporation	138.72	135.50 to 138.92
Cintas Corporation	204.91	202.84 to 206.12
Cisco Systems, Inc.	52.75	52.41 to 52.91
Citi Trends, Inc.	19.50	18.73 to 19.55
Citizens Community Bancorp, Inc.	14.04	14.00 to 14.17
Civista Bancshares, Inc.	17.71	17.71 to 17.98
ClearBridge Dividend Strategy ESG ETF	50.31	50.18 to 50.31
ClearBridge Large Cap Growth ESG ETF	72.98	72.45 to 72.98
Clearside Biomedical, Inc.	1.45	1.28 to 1.45
CLPS Incorporation	1.42	1.41 to 1.45
CME Group Inc.	224.43	222.05 to 224.81
Coastal Financial Corporation	52.75	52.49 to 53.43
Coca-Cola Consolidated, Inc.	1292.09	1271.20 to 1296.91
Cocrystal Pharma, Inc.	1.83	1.70 to 1.85
Coda Octopus Group, Inc.	7.47	7.39 to 7.60
Codexis, Inc.	3.16	3.07 to 3.19
Co-Diagnostics, Inc.	1.28	1.21 to 1.28
Cogent Communications Holdings, Inc.	76.09	75.67 to 77.07
Cognizant Technology Solutions Corporation	77.14	76.63 to 77.75
Coherent, Inc.	95.33	94.64 to 98.95
Collegium Pharmaceutical, Inc.	41.86	39.84 to 42.23
Columbia Sportswear Company	82.43	81.21 to 82.51
Columbus McKinnon Corporation	34.83	34.37 to 35.22
Comcast Corporation	41.19	40.66 to 41.36
Commvault Systems, Inc.	153.19	150.25 to 153.91
Compugen Ltd.	1.83	1.78 to 1.84
comScore, Inc.	6.95	6.62 to 6.95
Comstock Holding Companies, Inc.	11.70	11.13 to 12.24
Comtech Telecommunications Corp.	4.44	4.36 to 4.59
Conifer Holdings, Inc.	1.07	1.02 to 1.07
ConnectOne Bancorp, Inc.	25.08	24.71 to 25.16
Copart, Inc.	52.90	52.35 to 53.03
Corcept Therapeutics Incorporated	45.43	44.53 to 45.67
Corvus Pharmaceuticals, Inc.	5.64	5.32 to 5.85
CRA International,Inc.	176.26	172.77 to 177.99
Cracker Barrel Old Country Store, Inc.	47.40	46.10 to 47.96
Credit Suisse AG	156.22	156.07 to 156.22
Credit Suisse AG	80.83	80.77 to 81.22
Credit Suisse AG	67.98	67.20 to 68.20
Crinetics Pharmaceuticals, Inc.	53.14	52.73 to 53.59
Cronos Group Inc.	2.24	2.23 to 2.27
Crown Crafts, Inc.	4.86	4.81 to 4.86
CSG Systems International, Inc.	48.26	47.45 to 48.28
CSP Inc.	12.81	12.66 to 13.03
CSW Industrials, Inc.	374.84	369.16 to 375.62
CSX Corporation	34.49	34.11 to 35.08
Cue Biopharma, Inc.	1.16	0.80 to 1.23
Cumberland Pharmaceuticals Inc.	1.25	1.23 to 1.30
CVB Financial Corporation	18.05	18.02 to 18.42
Cyclacel Pharmaceuticals, Inc.	7.00	6.05 to 7.73
Cytokinetics, Incorporated	56.68	55.68 to 56.90
Daktronics, Inc.	13.15	13.10 to 13.45
DarioHealth Corp.	1.13	1.06 to 1.15
Datasea Inc.	2.24	2.21 to 2.32
Dave & Buster's Entertainment, Inc.	35.88	34.06 to 36.29
Dawson Geophysical Company	1.64	1.55 to 1.70
Dermira, Inc.	6.53	6.17 to 6.89
Destination XL Group, Inc.	2.88	2.78 to 2.95
DexCom, Inc.	68.11	66.22 to 68.99
DiaMedica Therapeutics Inc.	4.36	4.22 to 4.46
Diamondback Energy, Inc.	194.61	189.50 to 195.55
Digi International Inc.	29.38	28.88 to 29.62
Digimarc Corporation	28.64	28.30 to 29.63
Diodes Incorporated	64.60	63.59 to 64.87
DMC Global Inc.	13.31	12.96 to 13.47
DocuSign, Inc.	63.84	63.40 to 64.30
Dogness (International) Corporation	33.87	25.41 to 34.93
Dolphin Entertainment, Inc.	0.66	0.63 to 0.69
Domo, Inc.	7.34	6.99 to 7.39
Donegal Group, Inc.	13.40	13.40 to 13.82
Dorchester Minerals, L.P.	31.26	31.12 to 31.44
Dropbox, Inc.	25.37	25.28 to 25.90
E.W. Scripps Company (The)	2.58	2.41 to 2.65
Eagle Bancorp Montana, Inc.	15.77	15.60 to 15.80
Eagle Bancorp, Inc.	23.31	23.18 to 23.80
East West Bancorp, Inc.	82.92	81.59 to 83.42
Eastside Distilling, Inc.	0.58	0.52 to 0.58
eBay Inc.	66.29	65.71 to 66.47
eHealth, Inc.	4.48	4.15 to 4.51
Elbit Systems Ltd.	201.94	201.25 to 202.49
electroCore, Inc.	7.35	7.32 to 7.60
Electronic Arts Inc.	142.70	140.55 to 143.44
EMCORE Corporation	2.45	2.26 to 2.46
Enanta Pharmaceuticals, Inc.	11.41	11.05 to 11.49
Energy Focus, Inc.	1.22	1.22 to 1.23
Enstar Group Limited	323.36	320.75 to 323.36
Enstar Group Limited	20.75	20.55 to 20.79
Enstar Group Limited	19.79	19.66 to 19.86
ePlus inc.	98.30	96.14 to 98.31
Epsilon Energy Ltd.	5.78	5.75 to 6.20
Equillium, Inc.	0.86	0.85 to 0.89
Erie Indemnity Company	542.86	535.46 to 543.31
Esperion Therapeutics, Inc.	2.16	1.94 to 2.17
Establishment Labs Holdings Inc.	45.25	41.77 to 45.43
Eton Pharmaceuticals, Inc.	7.00	6.72 to 7.07
Euro Tech Holdings Company Limited	1.66	1.60 to 1.66
EuroDry Ltd.	20.77	20.53 to 20.77
Evogene Ltd.	2.96	2.80 to 3.07
Evoke Pharma, Inc.	5.25	4.91 to 6.00
Exact Sciences Corporation	68.36	66.39 to 68.41
Exela Technologies, Inc.	2.06	1.98 to 2.15
Exelixis, Inc.	26.66	26.25 to 26.73
ExlService Holdings, Inc.	38.77	38.43 to 39.51
Expedia Group, Inc.	150.72	149.34 to 151.61
Exponent, Inc.	114.63	113.89 to 115.56
EyePoint Pharmaceuticals, Inc.	8.63	8.29 to 8.70
EZCORP, Inc.	11.40	11.10 to 11.49
F5 Networks, Inc.	219.91	218.05 to 220.19
Famous Dave's of America, Inc.	43.07	40.65 to 43.61
Fanhua Inc.	1.53	1.46 to 1.59
Farmer Brothers Company	2.13	1.92 to 2.13
FARMMI, INC.	0.28	0.28 to 0.29
Ferroglobe PLC	4.57	4.51 to 4.76
Fidelity Nasdaq Composite Index Tracking Stock	71.48	70.71 to 71.51
Fidelity Southern Corporation	7.15	6.98 to 7.18
First Capital, Inc.	36.20	36.20 to 36.20
First Citizens BancShares, Inc.	1950.12	1889.90 to 1956.02
First Foundation Inc.	6.70	6.45 to 6.78
First Guaranty Bancshares, Inc.	10.72	10.52 to 10.80
First Internet Bancorp	33.83	31.13 to 34.24
First Savings Financial Group, Inc.	23.90	23.43 to 23.94
First Trust BuyWrite Income ETF	23.06	22.90 to 23.12
First Trust CEF Income Opportunity ETF	22.29	22.15 to 22.31
First Trust China AlphaDEX Fund	22.61	22.31 to 22.61
First Trust Cloud Computing ETF	103.19	101.61 to 103.20
First Trust Developed Markets Ex-US AlphaDEX Fund	57.72	57.37 to 57.72
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	43.50	43.50 to 43.50
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.04	35.67 to 36.04
First Trust Dorsey Wright Focus 5 ETF	58.29	57.75 to 58.36
First Trust Dorsey Wright Momentum & Dividend ETF	37.11	36.82 to 37.14
First Trust Dorsey Wright Momentum & Low Volatility ETF	33.37	33.14 to 33.39
First Trust Dorsey Wright Momentum & Value ETF	31.02	30.85 to 31.02
First Trust DorseyWright DALI 1 ETF	25.20	25.00 to 25.20
First Trust Dow Jones International Internet ETF	30.93	30.80 to 30.97
First Trust Emerging Markets AlphaDEX Fund	24.05	23.86 to 24.05
First Trust Emerging Markets Small Cap AlphaDEX Fund	40.79	40.51 to 41.02
First Trust Global Tactical Commodity Strategy Fund	24.19	24.18 to 24.31
First Trust Indxx Global Natural Resources Income ETF	13.73	13.70 to 13.77
First Trust Indxx Innovative Transaction & Process ETF	47.43	47.15 to 47.56
First Trust Japan AlphaDEX Fund	54.82	54.03 to 54.82
First Trust Large Cap Core AlphaDEX Fund	104.42	103.66 to 104.42
First Trust Large Cap Growth AlphaDEX Fund	132.22	130.63 to 132.22
First Trust Large Cap Value AlphaDEX Fund	79.16	78.68 to 79.26
First Trust Mid Cap Core AlphaDEX Fund	117.08	116.19 to 117.08
First Trust Mid Cap Growth AlphaDEX Fund	79.82	79.17 to 79.87
First Trust Mid Cap Value AlphaDEX Fund	54.29	54.18 to 54.29
First Trust Multi Cap Growth AlphaDEX Fund	133.58	132.54 to 133.58
First Trust Multi Cap Value AlphaDEX Fund	84.22	83.81 to 84.22
First Trust Nasdaq Artificial Intelligence and Robotics ETF	43.78	43.17 to 43.78
First Trust Nasdaq Bank ETF	28.93	28.63 to 28.97
First Trust NASDAQ Cybersecurity ETF	59.78	58.98 to 59.80
First Trust NASDAQ Global Auto Index Fund	58.10	57.37 to 58.10
First Trust Nasdaq Oil & Gas ETF	30.99	30.67 to 31.05
First Trust Nasdaq Semiconductor ETF	92.99	92.22 to 93.88
First Trust NASDAQ Technology Dividend Index Fund	79.96	79.44 to 80.07
First Trust NASDAQ-100 Equal Weighted Index Fund	125.42	124.28 to 125.42
First Trust NASDAQ-100- Technology Index Fund	191.92	190.01 to 192.71
First Trust RBA American Industrial Renaissance ETF	74.55	73.81 to 74.78
First Trust Rising Dividend Achievers ETF	59.50	59.05 to 59.62
First Trust RiverFront Dynamic Emerging Markets ETF	68.29	67.91 to 68.29
First Trust S&P International Dividend Aristocrats ETF	17.58	17.49 to 17.58
First Trust Senior Loan Fund ETF	46.09	46.03 to 46.09
First Trust SMID Cap Rising Dividend Achievers ETF	36.40	36.08 to 36.47
First Trust SSI Strategic Convertible Securities ETF	35.66	35.53 to 35.66
First Western Financial, Inc.	19.90	19.55 to 19.95
Five Below, Inc.	94.27	93.01 to 95.88
Five9, Inc.	29.41	28.77 to 29.90
Flex Ltd.	33.47	33.00 to 33.48
FlexShopper, Inc.	1.28	1.19 to 1.30
FormFactor, Inc.	46.34	45.06 to 46.42
Formula Systems (1985) Ltd.	77.56	77.56 to 77.56
Fortinet, Inc.	78.01	76.82 to 78.20
Fortress Biotech, Inc.	1.63	1.57 to 1.64
Forward Industries, Inc.	5.38	4.50 to 6.13
Fossil Group, Inc.	1.26	1.23 to 1.31
Franklin Electric Co., Inc.	103.74	102.77 to 105.03
Freightcar America, Inc.	12.53	11.70 to 13.17
Frequency Electronics, Inc.	12.06	11.94 to 12.20
Freshpet, Inc.	142.09	136.20 to 143.48
FRP Holdings, Inc.	30.13	29.68 to 30.30
Full House Resorts, Inc.	4.99	4.86 to 5.02
Funko, Inc.	12.40	11.58 to 12.54
G. Willi-Food International, Ltd.	11.19	11.07 to 11.20
G1 Therapeutics, Inc.	7.15	7.14 to 7.16
Galapagos NV	29.19	28.27 to 29.19
Galectin Therapeutics Inc.	2.82	2.73 to 3.16
Gaming and Leisure Properties, Inc.	51.00	50.45 to 51.18
GDS Holdings Limited	22.13	21.02 to 22.16
Geospace Technologies Corporation	10.74	10.33 to 10.74
Gevo, Inc.	1.68	1.60 to 1.70
Gibraltar Industries, Inc.	71.34	69.39 to 71.49
Gilat Satellite Networks Ltd.	5.08	5.02 to 5.10
Gilead Sciences, Inc.	84.59	83.98 to 84.96
Glacier Bancorp, Inc.	45.57	45.18 to 45.89
Gladstone Capital Corporation	24.14	24.02 to 24.15
Gladstone Commercial Corporation	16.05	15.77 to 16.09
Gladstone Commercial Corporation	21.37	21.27 to 21.39
Gladstone Investment Corporation	26.23	26.23 to 26.25
Global Indemnity Limited	33.98	33.77 to 33.98
Global X Autonomous & Electric Vehicles ETF	23.30	23.10 to 23.30
Global X Conscious Companies ETF	38.94	38.78 to 38.94
Global X E-commerce ETF	28.30	27.94 to 28.30
Global X FinTech ETF	27.92	27.61 to 27.96
Global X Future Analytics Tech ETF	37.56	37.22 to 37.56
Global X Internet of Things ETF	34.47	34.34 to 34.56
Global X Millennials Thematic ETF	41.87	41.54 to 41.87
Global X NASDAQ-100 Covered Call ETF	18.08	17.99 to 18.08
Global X Robotics & Artificial Intelligence ETF	32.07	31.71 to 32.08
Global X S&P 500 Catholic Values ETF	69.12	68.58 to 69.13
Global X Social Media ETF	45.02	44.62 to 45.10
Golar LNG Limited	38.76	38.51 to 39.10
Golden Ocean Group Limited	12.98	12.93 to 13.11
Golub Capital BDC, Inc.	15.17	15.01 to 15.18
Goosehead Insurance, Inc.	90.35	88.88 to 91.68
Gossamer Bio, Inc.	1.07	1.00 to 1.09
GRAVITY Co., Ltd.	61.50	59.10 to 63.99
Great Elm Capital Corp.	25.04	24.99 to 25.04
Great Lakes Dredge & Dock Corporation	11.70	11.35 to 11.77
Green Plains, Inc.	13.50	13.18 to 13.56
Greenland Acquisition Corporation	10.50	10.49 to 10.50
Greenland Acquisition Corporation	0.14	0.14 to 0.14
Greenlight Reinsurance, Ltd.	13.90	13.68 to 13.95
Grifols, S.A.	8.92	8.82 to 9.09
GSI Technology, Inc.	3.80	3.57 to 4.30
Gulf Island Fabrication, Inc.	5.55	5.55 to 5.75
Gulfport Energy Corporation	150.91	146.50 to 153.06
Gyrodyne , LLC	7.68	7.68 to 7.68
H&E Equipment Services, Inc.	50.46	49.31 to 50.50
Hallador Energy Company	10.59	9.85 to 10.87
Halozyme Therapeutics, Inc.	59.18	58.51 to 61.56
Hamilton Lane Incorporated	173.60	171.71 to 175.00
Hancock Whitney Corporation	50.73	50.20 to 51.11
Hanmi Financial Corporation	18.80	18.50 to 18.90
Harrow Health, Inc.	50.37	49.86 to 51.81
Hasbro, Inc.	72.31	71.15 to 72.57
Hawaiian Holdings, Inc.	18.00	17.29 to 18.00
Hawkins, Inc.	125.19	122.96 to 125.42
Haynes International, Inc.	59.55	59.51 to 59.60
HealthEquity, Inc.	83.09	79.37 to 83.22
HealthStream, Inc.	28.97	28.70 to 29.73
Helen of Troy Limited	62.78	61.73 to 63.17
Heron Therapeutics, Inc.	2.12	2.05 to 2.15
HF Foods Group Inc.	3.42	3.35 to 3.49
Himax Technologies, Inc.	5.66	5.52 to 5.72
HMN Financial, Inc.	28.23	27.16 to 28.25
HomeStreet, Inc.	15.16	15.12 to 15.49
Hope Bancorp, Inc.	12.55	12.48 to 12.63
Huazhu Group Limited	41.73	41.15 to 42.67
Huntington Bancshares Incorporated	14.62	14.38 to 14.66
Hurco Companies, Inc.	21.51	20.65 to 21.63
Hutchison China MediTech Limited	21.01	20.52 to 21.16
i3 Verticals, Inc.	21.96	21.24 to 22.04
Icahn Enterprises L.P.	13.68	13.43 to 13.80
ICC Holdings, Inc.	23.02	22.97 to 23.05
Ichor Holdings	30.95	30.53 to 31.27
ICON plc	293.54	291.86 to 299.05
ICU Medical, Inc.	179.20	176.87 to 181.76
IES Holdings, Inc.	207.20	202.08 to 208.00
IF Bancorp, Inc.	19.30	19.30 to 20.50
Illumina, Inc.	141.43	136.11 to 141.88
Immersion Corporation	8.84	8.78 to 8.98
ImmuCell Corporation	3.65	3.65 to 3.82
Immuron Limited	2.69	2.59 to 2.69
Impinj, Inc.	218.34	214.74 to 220.00
Incyte Corporation	67.49	66.45 to 67.56
InflaRx N.V.	1.56	1.53 to 1.58
Information Services Group, Inc.	3.25	3.19 to 3.29
INmune Bio Inc.	5.46	5.17 to 5.47
Innodata Inc.	15.57	15.55 to 16.61
Innovative Solutions and Support, Inc.	6.64	6.36 to 6.65
Innoviva, Inc.	19.67	19.54 to 19.83
Insight Enterprises, Inc.	219.68	216.29 to 220.00
Inspired Entertainment, Inc.	9.55	9.46 to 9.61
InterDigital, Inc.	143.38	142.35 to 145.18
Invesco BuyBack Achievers ETF	115.29	114.42 to 115.29
Invesco Dividend Achievers ETF	46.32	46.05 to 46.34
Invesco DWA Consumer Cyclicals Momentum ETF	103.91	102.99 to 104.12
Invesco DWA Energy Momentum ETF	45.89	45.57 to 45.95
Invesco DWA Financial Momentum ETF	55.94	55.39 to 55.94
Invesco DWA Industrials Momentum ETF	154.00	152.26 to 154.00
Invesco DWA Momentum ETF	104.10	103.37 to 104.23
Invesco DWA SmallCap Momentum ETF	92.40	91.33 to 92.40
Invesco DWA Technology Momentum ETF	64.17	63.55 to 64.22
Invesco DWA Utilities Momentum ETF	40.52	40.20 to 40.52
Invesco FTSE RAFI US 1500 Small-Mid ETF	41.35	41.00 to 41.41
Invesco Golden Dragon China ETF	31.37	30.84 to 31.37
Invesco International BuyBack Achievers ETF	42.86	42.79 to 42.90
Invesco KBW Bank ETF	58.76	58.01 to 58.83
Invesco KBW Property & Casualty Insurance ETF	117.37	115.00 to 117.37
Invesco Nasdaq Internet ETF	43.61	43.15 to 43.65
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	14.03	13.99 to 14.11
Invesco QQQ Trust, Series 1	487.32	482.39 to 487.88
Invesco S&P SmallCap Consumer Staples ETF	37.43	37.17 to 37.50
Invesco S&P SmallCap Energy ETF	52.41	51.89 to 52.66
Invesco S&P SmallCap Information Technology ETF	47.40	47.07 to 47.47
Invesco S&P SmallCap Materials ETF	78.88	78.88 to 78.88
Invesco Strategic US ETF	50.31	49.96 to 50.32
Invesco Variable Rate Investment Grade ETF	25.11	25.10 to 25.11
Iovance Biotherapeutics, Inc.	10.46	9.87 to 10.47
IPG Photonics Corporation	74.40	73.52 to 74.87
iQIYI, Inc.	3.10	2.98 to 3.14
iRadimed Corporation	49.82	49.06 to 49.98
iRobot Corporation	8.50	8.38 to 8.92
Ironwood Pharmaceuticals, Inc.	4.30	4.24 to 4.37
iShares Asia 50 ETF	75.81	75.18 to 75.90
iShares Commodities Select Strategy ETF	27.14	27.09 to 27.32
iShares Core MSCI Total International Stock ETF	72.40	71.99 to 72.43
iShares Core S&P U.S. Growth ETF	131.69	130.42 to 131.78
iShares Core S&P U.S. Value ETF	95.13	94.51 to 95.23
iShares ESG MSCI EM ETF	37.34	37.09 to 37.35
iShares ESG MSCI USA ETF	125.90	124.89 to 125.97
iShares Exponential Technologies ETF	60.84	60.38 to 60.86
iShares Global Infrastructure ETF	54.65	54.31 to 54.79
iShares MSCI ACWI ex US Index Fund	57.05	56.73 to 57.06
iShares MSCI ACWI Index Fund	119.48	118.63 to 119.58
iShares MSCI All Country Asia ex Japan Index Fund	81.05	80.47 to 81.11
iShares MSCI China ETF	57.00	56.30 to 57.07
iShares MSCI Emerging Markets Asia ETF	81.07	80.27 to 81.10
iShares MSCI Global Impact ETF	84.76	84.64 to 84.85
iShares PHLX SOX Semiconductor Sector Index Fund	231.08	228.39 to 232.88
iShares S&P Emerging Markets Infrastructure Index Fund	23.47	23.40 to 23.47
iShares S&P Global Timber & Forestry Index Fund	85.96	85.19 to 85.99
iShares S&P Small-Cap 600 Growth ETF	138.59	137.35 to 138.60
Isramco, Inc.	11.22	11.22 to 11.22
Iteris, Inc.	7.16	7.16 to 7.18
IZEA Worldwide, Inc.	2.61	2.52 to 2.66
J & J Snack Foods Corp.	170.23	169.33 to 170.93
J. W. Mays, Inc.	45.98	45.98 to 45.98
Jack Henry & Associates, Inc.	182.14	181.64 to 184.82
Jaguar Health, Inc.	1.28	1.28 to 1.35
JAKKS Pacific, Inc.	25.62	24.80 to 25.72
James River Group Holdings, Ltd.	6.59	6.35 to 6.64
Janus Henderson Small/Mid Cap Growth Alpha ETF	72.43	71.98 to 72.59
JD.com, Inc.	46.97	45.76 to 47.00
Jerash Holdings (US), Inc.	2.99	2.95 to 3.03
JetBlue Airways Corporation	7.30	6.75 to 7.65
Jewett-Cameron Trading Company	4.94	4.89 to 4.94
Kaiser Aluminum Corporation	71.80	71.17 to 72.31
KalVista Pharmaceuticals, Inc.	11.36	11.14 to 11.82
Kandi Technologies Group, Inc.	1.85	1.76 to 1.97
Karyopharm Therapeutics Inc.	0.89	0.84 to 0.93
Kazia Therapeutics Limited	0.44	0.43 to 0.46
Kelly Services, Inc.	20.70	20.68 to 20.70
Kentucky First Federal Bancorp	3.33	3.07 to 3.36
Key Tronic Corporation	5.60	5.52 to 5.79
Kezar Life Sciences, Inc.	0.80	0.70 to 0.83
Kinsale Capital Group, Inc.	486.93	479.28 to 489.18
KLA-Tencor Corporation	787.39	777.21 to 800.46
Kodiak Sciences Inc	2.66	2.63 to 2.75
Kopin Corporation	0.75	0.75 to 0.77
Kornit Digital Ltd.	26.31	25.84 to 26.64
Koss Corporation	7.12	6.95 to 7.19
Kratos Defense & Security Solutions, Inc.	24.75	24.32 to 25.32
Kulicke and Soffa Industries, Inc.	45.08	44.72 to 46.01
KVH Industries, Inc.	4.84	4.80 to 4.89
Lake Shore Bancorp, Inc.	13.74	13.74 to 13.74
Lattice Semiconductor Corporation	53.01	52.35 to 53.65
LeMaitre Vascular, Inc.	91.62	90.09 to 92.01
Lexicon Pharmaceuticals, Inc.	1.69	1.62 to 1.71
LexinFintech Holdings Ltd.	3.64	3.53 to 3.89
Liberty Broadband Corporation	77.44	76.66 to 77.79
Liberty Broadband Corporation	77.91	77.17 to 78.30
Liberty Global plc	20.71	20.71 to 20.71
Liberty Global plc	21.65	21.60 to 21.91
Liberty Latin America Ltd.	9.78	9.58 to 9.79
Liberty Latin America Ltd.	9.67	9.54 to 9.69
Liberty Media Corporation	22.29	22.08 to 22.88
Liberty Media Corporation	22.51	22.41 to 22.80
Liberty Media Corporation	22.29	22.10 to 22.88
Lifeway Foods, Inc.	26.49	25.90 to 26.68
Ligand Pharmaceuticals Incorporated	104.78	102.20 to 105.74
Lightbridge Corporation	3.12	2.90 to 3.39
LightPath Technologies, Inc.	1.50	1.45 to 1.51
Limbach Holdings, Inc.	77.38	76.13 to 78.85
Limoneira Co	27.00	26.42 to 27.15
Lincoln Electric Holdings, Inc.	191.50	188.51 to 192.71
Lipocine Inc.	4.66	4.58 to 5.00
LivaNova PLC	53.83	53.21 to 54.81
LivePerson, Inc.	1.25	1.18 to 1.28
LogicBio Therapeutics, Inc.	5.93	5.71 to 5.95
LPL Financial Holdings Inc.	243.02	238.33 to 244.20
LSI Industries Inc.	16.40	16.01 to 16.45
lululemon athletica inc.	270.38	267.12 to 274.66
Lumentum Holdings Inc.	68.80	66.68 to 68.81
Luokung Technology Corp	2.77	2.62 to 2.84
MACOM Technology Solutions Holdings, Inc.	110.22	109.39 to 112.43
MacroGenics, Inc.	3.59	3.47 to 3.62
Magal Security Systems Ltd.	47.50	46.80 to 47.50
MakeMyTrip Limited	99.37	91.70 to 99.60
Malibu Boats, Inc.	39.70	39.17 to 40.91
Mammoth Energy Services, Inc.	4.51	4.32 to 4.52
Manhattan Associates, Inc.	282.41	277.06 to 282.63
Manhattan Bridge Capital, Inc	5.73	5.59 to 5.75
Manitex International, Inc.	5.70	5.66 to 5.73
MannKind Corporation	6.49	6.46 to 6.57
Marathon Patent Group, Inc.	16.31	15.55 to 16.64
Marine Petroleum Trust	4.50	4.30 to 4.63
Marinus Pharmaceuticals, Inc.	1.78	1.71 to 1.82
Marker Therapeutics, Inc.	2.80	2.66 to 2.93
MarketAxess Holdings, Inc.	273.65	271.13 to 276.28
Marriott International	254.61	252.22 to 254.84
Martin Midstream Partners L.P.	3.96	3.93 to 3.98
Marvell Technology Group Ltd.	73.41	72.61 to 74.25
Masimo Corporation	138.83	132.67 to 139.62
Match Group, Inc.	37.60	37.37 to 38.17
Matrix Service Company	11.57	11.50 to 11.69
Mattel, Inc.	19.26	19.12 to 19.43
McGrath RentCorp	106.14	104.30 to 106.51
Medalist Diversified REIT, Inc.	12.40	12.25 to 12.40
Medallion Financial Corp.	8.04	7.88 to 8.05
MediciNova, Inc.	1.98	1.95 to 2.07
Medpace Holdings, Inc.	343.05	338.75 to 346.50
Melco Resorts & Entertainment Limited	8.17	8.01 to 8.21
Mercer International Inc.	7.11	7.09 to 7.34
Mercury Systems Inc	37.35	37.19 to 37.91
Mereo BioPharma Group plc	4.40	4.32 to 4.50
Meridian Corporation	13.05	12.85 to 13.05
Mersana Therapeutics, Inc.	2.12	2.00 to 2.18
Merus N.V.	51.78	49.85 to 51.86
Mesa Air Group, Inc.	1.18	1.16 to 1.21
Mesa Laboratories, Inc.	133.58	132.05 to 133.80
Mesoblast Limited	10.81	9.91 to 11.05
Meta Financial Group, Inc.	66.73	65.77 to 66.77
Methanex Corporation	44.57	44.22 to 45.00
Microbot Medical Inc.	0.90	0.90 to 0.91
Micron Technology, Inc.	102.25	101.40 to 104.24
MicroStrategy Incorporated	176.51	163.97 to 176.55
Microvision, Inc.	1.20	1.15 to 1.20
MIND C.T.I. Ltd.	2.00	1.97 to 2.03
Mitcham Industries, Inc.	3.92	3.75 to 3.96
MMTec, Inc.	0.58	0.55 to 0.76
Molecular Templates, Inc.	1.46	1.40 to 1.47
Momo Inc.	7.73	7.62 to 7.75
Monarch Casino & Resort, Inc.	77.96	76.95 to 77.97
Monolithic Power Systems, Inc.	935.61	926.70 to 950.99
Monro, Inc.	28.44	28.20 to 29.08
Monroe Capital Corporation	8.24	8.20 to 8.35
Morningstar, Inc.	318.96	316.41 to 320.13
Motorcar Parts of America, Inc.	6.67	6.66 to 7.02
Mr. Cooper Group Inc.	91.38	90.49 to 92.90
MYR Group, Inc.	104.23	102.01 to 105.13
Nano Dimension Ltd.	2.46	2.39 to 2.46
Natera, Inc.	129.84	127.58 to 130.85
Nathan's Famous, Inc.	80.35	79.94 to 81.35
Navient Corporation	15.60	15.44 to 15.70
Nektar Therapeutics	1.32	1.29 to 1.37
NetApp, Inc.	123.39	122.10 to 123.91
NetEase, Inc.	102.33	100.60 to 103.31
Netflix, Inc.	719.70	708.82 to 721.01
NetSol Technologies Inc.	2.97	2.84 to 2.97
NeuroMetrix, Inc.	4.14	4.09 to 4.16
Neuronetics, Inc.	0.85	0.80 to 0.89
New Fortress Energy LLC	10.09	9.19 to 10.33
New York Mortgage Trust, Inc.	23.30	23.05 to 23.30
Newell Brands Inc.	7.48	7.31 to 7.53
Newtek Business Services Corp.	12.70	12.27 to 12.76
Newtek Business Services Corp.	24.65	24.65 to 24.69
NextDecade Corporation	5.00	4.87 to 5.03
NI Holdings, Inc.	15.34	15.19 to 15.34
NICE Ltd	171.03	167.87 to 172.59
Nicholas Financial, Inc.	6.19	6.06 to 6.20
Niu Technologies	2.80	2.67 to 2.87
nLIGHT, Inc.	11.03	10.82 to 11.10
NMI Holdings Inc	41.27	41.03 to 41.59
NN, Inc.	4.01	3.79 to 4.01
Nortech Systems Incorporated	12.30	12.01 to 13.90
Northeast Bancorp	75.86	75.77 to 76.36
Northern Technologies International Corporation	12.40	11.83 to 12.43
Northern Trust Corporation	90.46	89.49 to 90.53
Novavax, Inc.	13.61	13.18 to 14.70
Nutanix, Inc.	60.92	59.44 to 61.16
Nuveen NASDAQ 100 Dynamic Overwrite Fund	25.03	24.96 to 25.28
NVIDIA Corporation	124.92	121.83 to 125.04
Oaktree Specialty Lending Corporation	16.38	16.17 to 16.48
Ocular Therapeutix, Inc.	9.84	8.98 to 10.00
Office Depot, Inc.	30.47	30.39 to 31.08
Old Point Financial Corporation	18.75	18.75 to 19.20
Olympic Steel, Inc.	38.56	37.92 to 38.69
ON Semiconductor Corporation	71.54	70.93 to 72.68
Oncolytics Biotech Inc.	1.10	0.95 to 1.14
One Stop Systems, Inc.	2.41	2.39 to 2.57
Open Text Corporation	33.18	33.00 to 33.47
O'Reilly Automotive, Inc.	1154.90	1141.47 to 1157.00
Organogenesis Holdings Inc.	3.08	2.88 to 3.08
Orgenesis Inc.	4.13	4.07 to 4.32
Origin Agritech Limited	3.09	3.07 to 3.23
Orion Energy Systems, Inc.	0.86	0.84 to 0.86
Ovid Therapeutics Inc.	1.15	1.10 to 1.18
Oxbridge Re Holdings Limited	2.77	2.77 to 2.89
Oxbridge Re Holdings Limited	0.15	0.15 to 0.15
Oxford Lane Capital Corp.	5.26	5.25 to 5.28
Oxford Lane Capital Corp.	22.89	22.89 to 22.91
Oxford Square Capital Corp.	2.88	2.84 to 2.88
PACCAR Inc.	103.41	101.79 to 103.86
Pacira Pharmaceuticals, Inc.	16.52	15.90 to 16.63
Pan American Silver Corp.	21.51	21.26 to 22.16
Papa John's International, Inc.	51.82	51.79 to 53.01
Papa Murphy's Holdings, Inc.	11.24	10.99 to 11.39
Park-Ohio Holdings Corp.	29.95	29.80 to 30.15
Pathfinder Bancorp, Inc.	16.09	16.00 to 16.16
Patrick Industries, Inc.	146.16	145.52 to 148.35
Patterson-UTI Energy, Inc.	8.48	8.34 to 8.57
PAVmed Inc.	0.01	0.01 to 0.01
Paychex, Inc.	138.65	138.32 to 140.67
Paylocity Holding Corporation	170.23	168.00 to 170.41
PayPal Holdings, Inc.	79.36	77.99 to 79.53
Pegasystems Inc.	72.08	70.63 to 72.15
PennantPark Floating Rate Capital Ltd.	11.65	11.60 to 11.73
PennantPark Investment Corporation	7.04	6.96 to 7.04
Penns Woods Bancorp, Inc.	24.49	24.04 to 24.50
Perficient, Inc.	75.96	75.96 to 76.01
Perma-Fix Environmental Services, Inc.	12.28	12.16 to 12.54
Perma-Pipe International Holdings, Inc.	14.30	13.50 to 14.48
PetIQ, Inc.	30.87	30.82 to 30.89
PetMed Express, Inc.	3.89	3.85 to 4.15
Photronics, Inc.	24.59	24.40 to 25.00
Phunware, Inc.	3.50	3.37 to 3.50
Piedmont Lithium Limited	11.90	10.34 to 12.23
Pilgrim's Pride Corporation	44.60	43.41 to 44.65
Pinduoduo Inc.	154.27	150.68 to 155.67
Playa Hotels & Resorts N.V.	7.99	7.85 to 8.05
Plexus Corp.	136.02	134.99 to 136.94
Plug Power, Inc.	2.15	2.10 to 2.19
Popular, Inc.	26.04	26.02 to 26.04
Powell Industries, Inc.	242.99	237.47 to 248.07
Power Integrations, Inc.	63.14	62.82 to 64.30
Precipio, Inc.	6.79	6.79 to 6.79
Preferred Bank	79.84	79.31 to 80.36
PriceSmart, Inc.	92.64	90.66 to 93.18
PrimeEnergy Resources Corporation	151.20	151.01 to 153.80
Primo Water Corporation	25.19	24.75 to 25.29
Primoris Services Corporation	59.70	58.34 to 59.82
Principal Financial Group Inc	87.32	85.00 to 87.42
Principal Price Setters Index ETF	70.91	70.42 to 70.91
Principal Shareholder Yield Index ETF	50.04	49.72 to 50.04
Principal U.S. Mega-Cap Multi-Factor Index ETF	57.09	56.52 to 57.09
Principal U.S. Small-Cap Multi-Factor Index ETF	51.56	51.23 to 51.68
Pro-Dex, Inc.	31.04	30.77 to 33.00
Professional Diversity Network, Inc.	0.99	0.89 to 1.01
Profire Energy, Inc.	1.74	1.70 to 1.75
Progress Software Corporation	66.29	64.67 to 66.36
ProPhase Labs, Inc.	2.46	2.35 to 2.48
ProQR Therapeutics N.V.	1.95	1.82 to 1.99
ProShares Equities for Rising Rates ETF	59.33	59.12 to 59.33
ProShares UltraPro QQQ	71.97	69.78 to 72.16
ProShares UltraPro Short NASDAQ Biotechnology	18.81	18.40 to 20.00
ProShares UltraShort Nasdaq Biotechnology	15.45	15.38 to 15.61
Provident Financial Holdings, Inc.	14.56	14.30 to 14.56
PTC Inc.	179.60	178.13 to 179.74
Puma Biotechnology Inc	2.65	2.55 to 2.67
Pyxis Tankers Inc.	5.09	5.05 to 5.12
QCR Holdings, Inc.	75.05	73.73 to 75.08
Qualys, Inc.	127.13	125.94 to 127.58
QuickLogic Corporation	7.97	7.54 to 8.00
Qurate Retail, Inc.	0.68	0.60 to 0.70
Qurate Retail, Inc.	4.02	3.87 to 4.06
R1 RCM Inc.	14.19	14.18 to 14.21
Radware Ltd.	22.41	22.22 to 22.76
Ramaco Resources, Inc.	11.78	11.63 to 12.01
Rambus, Inc.	41.05	40.65 to 41.82
Rand Capital Corporation	16.89	16.53 to 17.11
Rapid7, Inc.	39.16	37.90 to 39.30
Rave Restaurant Group, Inc.	2.50	2.29 to 2.50
RCM Technologies, Inc.	20.39	20.06 to 20.39
Reality Shares Nasdaq NextGen Economy ETF	25.47	24.65 to 26.16
Recon Technology, Ltd.	3.08	2.82 to 3.25
Red Robin Gourmet Burgers, Inc.	4.80	4.62 to 4.93
Red Rock Resorts, Inc.	55.75	54.36 to 55.97
Replimune Group, Inc.	11.56	11.46 to 11.93
RF Industries, Ltd.	4.10	3.98 to 4.10
Rhinebeck Bancorp, Inc.	9.61	9.26 to 9.70
Ribbon Communications Inc.	3.28	3.17 to 3.30
Richardson Electronics, Ltd.	12.28	12.08 to 12.31
Rigel Pharmaceuticals, Inc.	16.04	15.82 to 16.46
Riot Blockchain, Inc	7.85	7.45 to 7.86
Rocky Mountain Chocolate Factory, Inc.	2.04	1.95 to 2.05
Roku, Inc.	75.89	74.95 to 77.30
RumbleOn, Inc.	4.96	4.60 to 5.18
Sabre Corporation	3.51	3.39 to 3.52
Safety Insurance Group, Inc.	81.73	80.81 to 81.89
Sapiens International Corporation N.V.	36.46	36.19 to 36.74
SB Financial Group, Inc.	20.14	19.93 to 20.14
Seanergy Maritime Holdings Corp	12.18	11.97 to 12.24
SecureWorks Corp.	8.22	7.94 to 8.23
Security National Financial Corporation	9.25	9.12 to 9.28
Seelos Therapeutics, Inc.	3.41	2.77 to 3.83
SEI Investments Company	69.48	69.15 to 70.05
Selective Insurance Group, Inc.	93.84	92.34 to 93.92
SELLAS Life Sciences Group, Inc.	1.26	1.21 to 1.27
SemiLEDS Corporation	1.23	1.14 to 1.25
Seneca Foods Corp.	61.10	61.10 to 63.71
Sensus Healthcare, Inc.	6.29	6.21 to 6.55
SG Blocks, Inc.	1.02	0.90 to 1.05
SI-BONE, Inc.	14.68	13.91 to 14.70
Sify Technologies Limited	2.22	2.07 to 2.39
SigmaTron International, Inc.	3.03	3.02 to 3.21
Silicom Ltd	13.52	13.46 to 13.60
Silicon Laboratories, Inc.	116.58	116.00 to 118.70
Silicon Motion Technology Corporation	61.14	60.59 to 62.30
Silvercrest Asset Management Group Inc.	16.88	16.80 to 17.08
Simmons First National Corporation	21.51	21.34 to 21.73
Sinclair Broadcast Group, Inc.	16.65	15.93 to 16.67
SkyWest, Inc.	85.17	83.87 to 86.00
Sleep Number Corporation	18.25	16.73 to 18.34
SLM Corporation	22.76	22.10 to 22.78
SMART Global Holdings, Inc.	20.60	20.24 to 20.70
Smart Sand, Inc.	2.21	2.14 to 2.29
Smith Micro Software, Inc.	1.15	1.06 to 1.18
Sohu.com Limited	17.05	16.76 to 17.24
Solar Capital Ltd.	15.14	15.04 to 15.22
Solar Senior Capital Ltd.	14.41	13.50 to 14.55
Soleno Therapeutics, Inc.	49.63	48.89 to 50.28
Sotherly Hotels Inc.	18.30	18.30 to 18.37
Sotherly Hotels Inc.	18.35	18.35 to 18.35
Southern First Bancshares, Inc.	33.60	33.60 to 34.42
SPAR Group, Inc.	2.48	2.44 to 2.48
SPI Energy Co., Ltd.	0.58	0.46 to 0.58
Sportsman's Warehouse Holdings, Inc.	2.97	2.68 to 3.00
Sprott Focus Trust, Inc.	7.71	7.71 to 7.75
Sprouts Farmers Market, Inc.	112.90	111.58 to 114.03
STAAR Surgical Company	35.07	33.96 to 35.50
Starbucks Corporation	96.58	95.15 to 96.73
StealthGas, Inc.	7.09	7.05 to 7.26
Steel Dynamics, Inc.	128.22	127.66 to 130.78
Sterling Construction Company Inc	148.05	143.62 to 148.78
Steven Madden, Ltd.	49.35	48.43 to 49.38
StoneCo Ltd.	11.33	11.11 to 11.34
Stratasys, Ltd.	7.79	7.71 to 7.89
Streamline Health Solutions, Inc.	2.57	2.35 to 3.05
Supernus Pharmaceuticals, Inc.	32.02	31.93 to 32.67
Sutro Biopharma, Inc.	3.61	3.55 to 3.72
Synaptics Incorporated	76.34	75.78 to 77.96
Syndax Pharmaceuticals, Inc.	18.82	18.72 to 19.10
Sypris Solutions, Inc.	1.63	1.60 to 1.64
T. Rowe Price Group, Inc.	108.47	106.97 to 108.56
Tactile Systems Technology, Inc.	14.45	14.43 to 14.69
Taitron Components Incorporated	2.91	2.91 to 2.94
Take-Two Interactive Software, Inc.	151.69	147.78 to 152.12
Tandy Leather Factory, Inc.	4.29	4.23 to 4.35
Tantech Holdings Ltd.	0.19	0.19 to 0.22
Taoping Inc.	0.84	0.62 to 0.85
TCG BDC, Inc.	17.30	17.12 to 17.31
TD Ameritrade Holding Corporation	1.53	1.51 to 1.65
TDH Holdings, Inc.	1.36	1.17 to 1.40
Tecnoglass Inc.	69.66	68.63 to 71.01
Tenable Holdings, Inc.	41.43	40.64 to 41.54
Territorial Bancorp Inc.	11.42	10.60 to 11.42
Tetra Tech, Inc.	48.37	47.48 to 48.59
Texas Capital Bancshares, Inc.	72.00	71.13 to 72.20
Texas Roadhouse, Inc.	178.65	176.64 to 179.42
The Andersons, Inc.	49.84	49.19 to 49.88
The Bancorp, Inc.	53.97	52.90 to 54.16
The Carlyle Group L.P.	46.88	45.40 to 46.94
The Cheesecake Factory Incorporated	42.60	40.98 to 42.82
The First of Long Island Corporation	12.91	12.87 to 13.09
The Goodyear Tire & Rubber Company	8.53	8.33 to 8.61
The Hain Celestial Group, Inc.	8.72	8.60 to 8.89
The Herzfeld Caribbean Basin Fund, Inc.	2.29	2.25 to 2.29
The Intergroup Corporation	16.40	15.30 to 16.57
The ONE Group Hospitality, Inc.	3.67	3.51 to 3.67
The RMR Group Inc.	25.49	25.15 to 25.62
The Trade Desk, Inc.	113.00	111.85 to 113.84
Theravance Biopharma, Inc.	8.10	8.07 to 8.21
Tiptree Inc.	19.76	19.30 to 19.83
Titan Machinery Inc.	13.99	13.75 to 14.13
Tiziana Life Sciences plc	1.00	0.97 to 1.04
T-Mobile US, Inc.	208.28	206.18 to 208.73
Tower Semiconductor Ltd.	44.30	43.38 to 44.84
TPI Composites, Inc.	4.47	4.31 to 4.56
Tractor Supply Company	294.97	292.69 to 297.50
Translate Bio, Inc.	3.23	2.86 to 3.62
Trevena, Inc.	4.61	4.06 to 4.68
Trimble Inc.	62.14	61.33 to 62.60
Trinity Biotech plc	1.20	1.12 to 1.20
TripAdvisor, Inc.	14.71	14.44 to 14.77
Trupanion, Inc.	42.84	41.61 to 43.02
TTEC Holdings, Inc.	5.82	5.74 to 6.03
TTM Technologies, Inc.	18.35	18.20 to 18.50
TuanChe Limited	2.15	1.85 to 2.18
Tuniu Corporation	1.41	1.35 to 1.52
Turtle Beach Corporation	15.29	14.98 to 15.32
Twenty-First Century Fox, Inc.	38.54	38.44 to 38.87
Twenty-First Century Fox, Inc.	41.81	41.77 to 42.32
U.S. Energy Corp.	1.34	1.25 to 1.50
Ultra Clean Holdings, Inc.	39.62	39.04 to 40.73
Ultralife Corporation	9.61	9.48 to 9.74
uniQure N.V.	5.65	4.82 to 5.72
United Bancorp, Inc.	13.39	12.92 to 13.39
United Continental Holdings, Inc.	59.22	57.37 to 59.44
United Natural Foods, Inc.	19.76	19.22 to 20.19
United Security Bancshares	8.70	8.63 to 8.70
United Therapeutics Corporation	355.93	350.07 to 355.95
Uniti Group Inc.	5.58	5.48 to 5.60
Unity Biotechnology, Inc.	1.46	1.42 to 1.47
Universal Display Corporation	211.71	208.83 to 212.28
Universal Logistics Holdings, Inc.	45.62	43.44 to 45.85
Upland Software, Inc.	2.65	2.64 to 2.76
Upwork Inc.	10.84	10.48 to 10.85
UTStarcom Holdings Corp	2.99	2.90 to 2.99
Uxin Limited	7.35	5.31 to 7.35
Valley National Bancorp	25.20	25.04 to 25.25
Vanguard Global ex-U.S. Real Estate ETF	46.75	46.51 to 46.78
Vanguard International High Dividend Yield ETF	73.23	72.71 to 73.23
Vanguard Russell 1000 ETF	259.67	257.67 to 259.88
Vanguard Russell 1000 Growth ETF	96.44	95.45 to 96.47
Vanguard Russell 1000 Value ETF	83.18	82.63 to 83.27
Vanguard Russell 2000 Growth ETF	206.39	204.55 to 206.39
Vanguard Russell 3000 ETF	253.65	251.64 to 253.65
Vanguard Total International Stock ETF	64.61	64.20 to 64.63
Varex Imaging Corporation	11.55	11.33 to 11.75
Varonis Systems, Inc.	56.48	55.80 to 56.71
Veeco Instruments Inc.	32.82	32.58 to 33.50
Verastem, Inc.	2.87	2.81 to 2.92
VeriSign, Inc.	186.90	185.50 to 187.72
Veritone, Inc.	4.05	3.65 to 4.07
Verona Pharma plc	32.01	30.76 to 32.88
Viavi Solutions Inc.	9.05	9.00 to 9.19
Vicor Corporation	42.05	41.61 to 42.50
Victory Capital Holdings, Inc.	57.58	56.63 to 58.02
VictoryShares US 500 Enhanced Volatility Wtd ETF	69.67	69.38 to 69.76
VictoryShares US 500 Volatility Wtd ETF	86.08	85.55 to 86.08
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	65.04	64.57 to 65.06
VictoryShares US Large Cap High Div Volatility Wtd ETF	67.94	67.41 to 67.94
VictoryShares US Multi-Factor Minimum Volatility ETF	48.45	48.27 to 48.45
VictoryShares US Small Cap High Div Volatility Wtd ETF	58.66	58.30 to 58.67
Viking Therapeutics, Inc.	64.96	62.57 to 65.67
Village Bank and Trust Financial Corp.	76.00	76.00 to 76.01
Viomi Technology Co., Ltd	1.76	1.65 to 1.79
Viper Energy Partners LP	50.22	48.54 to 50.37
Virtu Financial, Inc.	31.76	31.52 to 32.09
Virtus Investment Partners, Inc.	208.39	205.81 to 208.64
Visterra, Inc.	48.57	47.50 to 49.65
VOXX International Corporation	6.42	6.35 to 6.60
Voyager Therapeutics, Inc.	7.04	6.05 to 7.07
VSE Corporation	86.17	84.75 to 86.25
vTv Therapeutics Inc.	14.59	14.05 to 14.78
Vuzix Corporation	1.17	1.12 to 1.18
Walgreens Boots Alliance, Inc.	8.72	8.71 to 8.93
WAVE Life Sciences Ltd.	8.41	8.23 to 8.75
Weibo Corporation	11.65	10.61 to 11.65
Wendy's Company (The)	17.63	17.36 to 17.75
Wheeler Real Estate Investment Trust, Inc.	13.57	13.38 to 17.00
Wheeler Real Estate Investment Trust, Inc.	21.05	21.04 to 22.31
Wheeler Real Estate Investment Trust, Inc.	2.93	2.45 to 3.06
WhiteHorse Finance, Inc.	11.74	11.58 to 11.90
Willamette Valley Vineyards, Inc.	3.93	3.93 to 3.93
Willdan Group, Inc.	41.77	41.23 to 42.30
Willis Lease Finance Corporation	152.43	146.50 to 152.43
WisdomTree China ex-State-Owned Enterprises Fund	37.69	37.20 to 37.78
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.18	22.08 to 22.23
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.42	22.37 to 22.44
WisdomTree Japan Hedged SmallCap Equity Fund	34.99	34.68 to 34.99
WisdomTree U.S. Quality Dividend Growth Fund	82.94	82.35 to 83.01
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	51.26	50.91 to 51.31
Wynn Resorts, Limited	105.45	103.45 to 106.59
XBiotech Inc.	7.48	7.09 to 7.48
Xcel Brands, Inc	0.76	0.76 to 0.78
Xenetic Biosciences, Inc.	4.52	4.13 to 4.73
Xenon Pharmaceuticals Inc.	40.73	39.77 to 41.38
Xeris Pharmaceuticals, Inc.	2.98	2.98 to 3.05
XOMA Corporation	27.64	26.51 to 27.89
Xunlei Limited	2.19	2.02 to 2.19
Y-mAbs Therapeutics, Inc.	14.16	13.44 to 14.22
Zai Lab Limited	26.36	24.96 to 26.42
Zebra Technologies Corporation	366.72	363.32 to 370.45
Zions Bancorporation N.A.	47.86	46.98 to 48.61
ZK International Group Co., Ltd	0.61	0.53 to 0.63
Zscaler, Inc.	173.93	171.66 to 176.56
Zumiez Inc.	22.53	21.24 to 22.60
3D Systems Corporation	2.86	2.74 to 2.93
A.O Smith Corporation	87.40	86.74 to 88.14
A10 Networks, Inc.	14.31	14.12 to 14.35
Aaron's, Inc.	10.09	10.08 to 10.10
Abercrombie & Fitch Company	146.32	138.26 to 146.40
Aberdeen Global Dynamic Dividend Fund	10.44	10.42 to 10.46
Aberdeen Income Credit Strategies Fund	6.53	6.52 to 6.59
Aberdeen Japan Equity Fund, Inc.	6.27	6.23 to 6.28
Aberdeen Total Dynamic Dividend Fund	9.02	8.99 to 9.04
Accenture plc	362.24	359.82 to 367.79
Acuity Brands, Inc.	306.83	300.62 to 307.25
Adams Diversified Equity Fund, Inc.	21.45	21.20 to 21.48
Adams Natural Resources Fund, Inc.	24.31	24.16 to 24.39
Advanced Drainage Systems, Inc.	155.48	153.20 to 157.03
AdvanSix Inc.	32.00	31.57 to 32.04
AECOM	103.74	102.96 to 104.32
Affiliated Managers Group, Inc.	181.18	179.07 to 182.15
Aflac Incorporated	115.26	113.75 to 115.50
AGCO Corporation	97.45	96.65 to 97.65
Agilent Technologies, Inc.	144.97	144.20 to 146.56
Albemarle Corporation	102.09	98.40 to 102.10
Alcoa Corporation	39.12	38.64 to 39.62
Alibaba Group Holding Limited	114.53	113.75 to 115.73
Allegion plc	145.61	144.23 to 146.71
Allete, Inc.	64.21	64.02 to 64.43
Alliance National Municipal Income Fund Inc	11.78	11.78 to 11.85
AllianzGI Convertible & Income Fund II	3.11	3.07 to 3.14
AllianzGI Diversified Income & Convertible Fund	21.30	21.00 to 21.30
AllianzGI Equity & Convertible Income Fund	23.01	22.88 to 23.02
Allison Transmission Holdings, Inc.	99.05	97.35 to 99.08
Allstate Corporation (The)	190.57	187.16 to 190.79
Ally Financial Inc.	35.12	34.83 to 35.50
Altice USA, Inc.	2.41	2.40 to 2.53
Ambev S.A.	2.47	2.44 to 2.49
Ameren Corporation	87.74	86.70 to 87.93
America Movil, S.A.B. de C.V.	16.56	16.22 to 16.67
American Axle & Manufacturing Holdings, Inc.	6.26	6.12 to 6.30
American Eagle Outfitters, Inc.	22.16	21.65 to 22.37
American Express Company	275.97	270.00 to 276.79
American Financial Group, Inc.	138.65	135.05 to 138.72
American Financial Group, Inc.	20.27	20.12 to 20.32
American International Group, Inc.	76.05	72.79 to 76.17
American States Water Company	83.77	82.86 to 84.07
AMERIPRISE FINANCIAL SERVICES, INC.	486.94	483.30 to 490.24
Amneal Pharmaceuticals, Inc.	8.65	8.58 to 8.71
AMREP Corporation	29.55	27.80 to 30.09
Anheuser-Busch Inbev SA	66.40	65.18 to 66.40
Antero Midstream Partners LP	15.80	15.68 to 15.85
Antero Resources Corporation	29.99	29.95 to 30.70
Aon plc	348.07	346.03 to 348.81
Apache Corporation	26.89	26.47 to 27.16
Apollo Global Management, LLC	135.33	133.66 to 136.26
Apple Hospitality REIT, Inc.	15.20	14.85 to 15.21
AptarGroup, Inc.	160.58	159.33 to 161.47
ArcelorMittal	25.68	25.52 to 25.74
Arch Coal, Inc.	138.18	135.90 to 139.69
Archrock, Inc.	21.81	21.33 to 21.81
Arcos Dorados Holdings Inc.	9.66	9.62 to 9.85
Arcus Biosciences, Inc.	16.65	15.51 to 16.70
Ardmore Shipping Corporation	18.32	18.24 to 18.79
Ares Dynamic Credit Allocation Fund, Inc.	15.34	15.30 to 15.40
Ares Management Corporation	160.39	157.89 to 160.39
Argan, Inc.	108.29	104.17 to 108.34
Argo Group International Holdings, Ltd.	22.58	22.57 to 22.61
Arista Networks, Inc.	395.97	388.33 to 396.80
Arlington Asset Investment Corp	24.08	23.04 to 24.20
Armstrong World Industries Inc	134.74	132.78 to 136.22
Arthur J. Gallagher & Co.	289.62	284.95 to 290.05
Artisan Partners Asset Management Inc.	42.90	42.05 to 42.94
Asbury Automotive Group Inc	231.82	228.46 to 232.43
ASGN Incorporated	94.26	93.12 to 95.14
Associated Capital Group, Inc.	35.65	35.47 to 35.73
Assured Guaranty Ltd.	82.82	81.36 to 82.88
AT&T Inc.	21.91	21.48 to 21.98
AT&T Inc.	24.69	24.61 to 24.77
Atmos Energy Corporation	139.84	138.09 to 140.04
Autohome Inc.	34.05	33.60 to 34.60
Autoliv, Inc.	93.70	92.76 to 93.93
AXA Equitable Holdings, Inc.	42.89	42.21 to 42.93
Axis Capital Holdings Limited	82.17	80.02 to 82.34
Azul S.A.	3.29	3.23 to 3.33
AZZ Inc.	82.50	81.39 to 82.91
Babcock	2.18	1.94 to 2.20
Babson Global Short Duration High Yield Fund	15.16	15.14 to 15.28
Badger Meter, Inc.	223.58	220.53 to 223.74
Banco Bradesco Sa	2.73	2.71 to 2.77
Banco Bradesco Sa	2.41	2.39 to 2.43
Banco Latinoamericano de Comercio Exterior, S.A.	32.83	32.27 to 32.96
Bank of America Corporation	40.11	39.62 to 40.25
Bank of Hawaii Corporation	63.60	62.88 to 64.20
Bank Of Montreal	91.64	91.36 to 92.18
Bank Of New York Mellon Corporation (The)	71.98	71.10 to 72.03
Barclays PLC	12.07	11.94 to 12.10
Barings BDC, Inc.	9.84	9.75 to 9.87
Barings Corporate Investors	20.38	19.84 to 20.48
Barings Participation Investors	17.00	16.87 to 17.10
Barnes Group, Inc.	45.26	43.62 to 45.31
Bausch Health Companies Inc.	8.32	8.27 to 8.49
Baytex Energy Corp	3.31	3.27 to 3.35
Becton, Dickinson and Company	238.22	236.58 to 238.91
Belden Inc	117.46	116.16 to 118.11
Berkshire Hathaway Inc.	693839.00	680401.00 to 693839.00
Berkshire Hathaway Inc.	461.97	453.81 to 462.18
Best Buy Co., Inc.	99.61	98.66 to 101.04
BHP Group Limited	60.57	60.34 to 60.93
Big Lots, Inc.	0.50	0.42 to 0.55
Biglari Holdings Inc.	832.00	830.00 to 834.00
Biohaven Pharmaceutical Holding Company Ltd.	47.63	46.02 to 47.82
Bio-Rad Laboratories, Inc.	343.70	332.46 to 343.86
Bio-Rad Laboratories, Inc.	334.85	334.85 to 334.85
BJ's Wholesale Club Holdings, Inc.	86.50	86.05 to 87.62
Black Stone Minerals, L.P.	15.35	15.23 to 15.38
Blackrock Capital and Income Strategies Fund Inc	19.54	19.47 to 19.57
BlackRock Credit Allocation Income Trust	11.19	11.16 to 11.22
Blackrock Debt Strategies Fund, Inc.	11.07	10.97 to 11.07
BlackRock Energy and Resources Trust	13.29	13.28 to 13.41
Blackrock Enhanced Equity Dividend Trust	8.61	8.56 to 8.62
Blackrock Floating Rate Income Strategies Fund Inc	13.45	13.35 to 13.50
Blackrock Global	12.99	12.84 to 13.00
BlackRock Investment Quality Municipal Trust Inc. (The)	12.94	12.89 to 13.06
Blackrock Muni Intermediate Duration Fund Inc	12.61	12.61 to 12.65
Blackrock MuniAssets Fund, Inc.	12.41	12.32 to 12.44
Blackrock MuniYield Michigan Quality Fund, Inc.	11.98	11.93 to 11.99
BlackRock Resources	9.63	9.61 to 9.68
BlackRock Science and Technology Trust	35.65	35.38 to 35.86
BlackRock Utility, Infrastructure & Power Opportun	24.19	23.93 to 24.30
BlackRock, Inc.	949.19	931.03 to 960.74
Blackstone / GSO Strategic Credit Fund	12.45	12.29 to 12.47
Blackstone GSO Senior Floating Rate Term Fund	14.17	14.10 to 14.19
Bloom Energy Corporation	10.83	10.46 to 10.98
BlueLinx Holdings Inc.	106.18	103.31 to 106.20
Boeing Company (The)	155.00	150.85 to 155.00
Booz Allen Hamilton Holding Corporation	160.80	160.08 to 161.65
BorgWarner Inc.	35.13	35.05 to 35.53
Boston Beer Company, Inc. (The)	280.42	280.32 to 284.70
Boston Scientific Corporation	84.54	83.20 to 84.66
Boyd Gaming Corporation	64.80	64.28 to 65.02
BP p.l.c.	32.88	32.49 to 33.05
Brandywine Realty Trust	5.73	5.70 to 5.86
Braskem S.A.	7.38	7.19 to 7.38
Bright Scholar Education Holdings Limited	2.03	2.00 to 2.06
BrightView Holdings, Inc.	16.03	15.63 to 16.07
Brinker International, Inc.	83.83	80.44 to 83.93
Bristol-Myers Squibb Company	53.96	53.30 to 54.01
Broadridge Financial Solutions, Inc.	215.33	213.12 to 216.15
Brookfield Asset Management Inc	47.78	47.17 to 47.87
Brookfield Business Partners L.P.	23.75	23.75 to 24.20
Brookfield Infrastructure Partners LP	34.67	34.15 to 34.94
Brown & Brown, Inc.	105.65	104.47 to 105.76
Buckle, Inc. (The)	43.40	41.99 to 43.43
Buenaventura Mining Company Inc.	14.07	13.82 to 14.20
Build-A-Bear Workshop, Inc.	35.54	34.18 to 35.83
Bunge Limited	98.17	97.04 to 98.24
BWX Technologies, Inc.	117.71	116.17 to 118.09
Cabot Corporation	110.48	109.48 to 111.20
CACI International, Inc.	511.80	509.85 to 515.16
Cactus, Inc.	64.30	62.96 to 64.38
CAE Inc	18.60	18.34 to 18.64
California Resources Corporation	54.25	53.50 to 54.83
Cameco Corporation	51.84	49.55 to 52.20
Canada Goose Holdings Inc.	12.04	11.89 to 12.16
Canadian Natural Resources Limited	35.55	35.20 to 35.59
Cango Inc.	1.85	1.80 to 1.90
Capital One Financial Corporation	153.44	148.77 to 153.55
Capri Holdings Limited	42.28	42.05 to 42.64
Cardinal Health, Inc.	111.98	110.10 to 112.07
Carlisle Companies Incorporated	454.48	446.94 to 455.11
Carpenter Technology Corporation	159.89	155.48 to 160.43
Carvana Co.	180.17	176.61 to 182.84
Catalent, Inc.	60.59	60.50 to 60.75
Caterpillar, Inc.	397.09	391.85 to 397.46
Cato Corporation (The)	4.97	4.95 to 5.07
CBL & Associates Properties, Inc.	25.30	24.79 to 25.34
Celanese Corporation	136.67	135.46 to 137.38
Celestica, Inc.	53.83	52.25 to 54.06
Cementos Pacasmayo S.A.A.	5.80	5.78 to 5.83
Cenovus Energy Inc	18.27	17.77 to 18.33
CenterPoint Energy, Inc.	30.52	30.14 to 30.63
Central Puerto S.A.	9.94	9.88 to 10.28
CF Industries Holdings, Inc.	90.15	89.03 to 90.86
CGI Inc.	114.99	114.71 to 116.43
Cheetah Mobile Inc.	4.78	4.13 to 4.82
Chesapeake Energy Corporation	81.46	80.75 to 82.46
Chevron Corporation	150.74	150.14 to 152.50
China Fund, Inc. (The)	14.39	14.23 to 14.44
China Green Agriculture, Inc.	2.31	2.31 to 2.46
China Yuchai International Limited	12.38	12.28 to 12.53
Choice Hotels International, Inc.	132.16	130.60 to 132.98
Chubb Limited	290.59	284.03 to 290.80
Ciena Corporation	66.69	65.79 to 66.78
Citigroup Inc.	14.45	14.42 to 14.52
Citigroup Inc.	62.64	61.81 to 62.93
Citizens Financial Group, Inc.	41.18	40.65 to 41.38
Citizens, Inc.	3.87	3.72 to 3.88
Civitas Solutions, Inc.	54.23	53.50 to 54.72
Clean Harbors, Inc.	245.79	244.60 to 248.00
Clear Channel Outdoor Holdings, Inc.	1.61	1.54 to 1.62
ClearBridge Energy Midstream Opportunity Fund Inc.	42.34	42.07 to 42.43
ClearBridge MLP and Midstream Fund Inc.	44.64	44.38 to 44.98
ClearBridge MLP and Midstream Total Return Fund In	40.25	40.20 to 40.30
Cleveland-Cliffs Inc.	13.00	12.86 to 13.22
Clipper Realty Inc.	5.80	5.60 to 5.83
CMS Energy Corporation	71.22	70.08 to 71.30
CNFinance Holdings Limited	1.99	1.84 to 2.20
CNO Financial Group, Inc.	34.97	34.87 to 35.19
CNX Resources Corporation	104.57	102.51 to 105.13
CNX Resources Corporation	34.10	33.97 to 34.35
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.00	12.96 to 13.05
Cohen & Steers Infrastructure Fund, Inc	26.26	26.05 to 26.31
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.74	21.60 to 21.80
Cohen & Steers Select Preferred and Income Fund, Inc.	21.37	21.30 to 21.45
Colonial Intermediate High Income Fund	1.79	1.78 to 1.79
Colonial Municipal Income Trust	3.66	3.66 to 3.67
Columbia Seligman Premium Technology Growth Fund, Inc	33.24	32.95 to 33.25
Comcast Corporation	58.63	58.30 to 60.00
Comfort Systems USA, Inc.	402.53	397.84 to 407.61
Community Bank System, Inc.	58.17	58.00 to 58.95
Compania Cervecerias Unidas, S.A.	11.18	11.00 to 11.24
Compass Minerals International, Inc.	12.06	11.74 to 12.23
Comstock Resources, Inc.	12.05	11.93 to 12.24
Concord Medical Services Holdings Limited	6.96	6.84 to 6.98
Conduent Incorporated	4.02	3.93 to 4.04
ConocoPhillips	114.54	112.05 to 114.63
Contura Energy, Inc.	24.87	24.71 to 25.01
Copa Holdings, S.A.	96.14	94.98 to 97.30
Core Laboratories N.V.	19.82	19.52 to 19.93
Corning Incorporated	44.88	44.43 to 45.02
Corporacion America Airports SA	17.74	17.38 to 17.84
Crane Co.	159.17	157.02 to 159.21
Crawford & Company	10.97	10.81 to 11.04
Credicorp Ltd.	184.02	181.45 to 184.49
Cross Timbers Royalty Trust	10.79	10.74 to 10.91
CrossAmerica Partners LP	21.18	21.06 to 21.19
CTS Corporation	48.10	47.59 to 48.19
Cullen/Frost Bankers, Inc.	113.32	111.08 to 113.46
Cummins Inc.	331.74	326.03 to 331.89
Curtiss-Wright Corporation	337.50	335.73 to 342.23
Cushing MLP & Infrastructure Total Return Fund	45.95	45.83 to 46.35
CVR Energy Inc.	24.66	24.51 to 25.33
CVR Partners, LP	68.81	68.10 to 69.46
CVS Health Corporation	64.59	63.66 to 65.57
Dana Incorporated	10.98	10.62 to 11.03
Danaos Corporation	86.61	86.00 to 87.39
DAQO New Energy Corp.	24.48	22.43 to 24.48
Darling Ingredients Inc.	36.94	36.59 to 37.13
Deckers Outdoor Corporation	166.81	159.15 to 167.23
Delek Logistics Partners, L.P.	44.37	44.07 to 44.54
Delek US Holdings, Inc.	20.26	20.02 to 20.80
Dell Technologies Inc.	120.42	117.06 to 120.84
Delta Air Lines, Inc.	49.28	48.35 to 49.65
Deluxe Corporation	19.27	18.91 to 19.29
Despegar.com, Corp.	13.53	12.86 to 13.66
Deutsche Bank AG	17.42	17.28 to 17.46
Devon Energy Corporation	42.42	41.86 to 42.54
DHT Holdings, Inc.	11.90	11.83 to 12.09
Diageo plc	137.54	136.40 to 137.61
Diamondrock Hospitality Company	9.11	8.83 to 9.14
Dick's Sporting Goods Inc	215.03	212.00 to 217.75
Diebold Nixdorf Incorporated	44.26	43.22 to 44.49
Dine Brands Global, Inc.	32.75	31.33 to 33.29
Discover Financial Services	144.89	139.00 to 145.00
Dolby Laboratories	75.71	75.10 to 76.29
Dominion Energy, Inc.	58.23	57.23 to 58.31
Domino's Pizza Inc	425.31	417.79 to 425.51
Donaldson Company, Inc.	73.70	73.13 to 73.93
Dorian LPG Ltd.	35.81	35.62 to 36.61
DoubleLine Income Solutions Fund	12.98	12.91 to 13.02
DoubleLine Opportunistic Credit Fund	15.89	15.78 to 15.90
Douglas Emmett, Inc.	17.94	17.56 to 17.94
Dreyfus Alcentra	9.21	9.19 to 9.22
Dril-Quip, Inc.	15.41	15.41 to 16.18
DTE Energy Company	126.98	125.70 to 127.27
DTE Energy Company	24.79	24.68 to 24.84
Ducommun Incorporated	65.34	65.13 to 66.26
DXC Technology Company	20.84	20.70 to 21.19
Dynagas LNG Partners LP	3.88	3.85 to 3.89
Eagle Point Credit Company Inc.	9.87	9.84 to 9.89
Eagle Point Credit Company Inc.	24.92	24.85 to 24.95
Eastman Kodak Company	4.88	4.81 to 4.96
Eaton Corporation, PLC	333.05	328.25 to 333.31
Eaton Vance Corporation	13.74	13.66 to 13.80
Eaton Vance Corporation	8.65	8.55 to 8.65
Eaton Vance Enhance Equity Income Fund	19.91	19.68 to 19.93
Eaton Vance Enhanced Equity Income Fund II	21.66	21.37 to 21.67
Eaton Vance Floating Rate Income Trust	12.84	12.76 to 12.84
Eaton Vance Risk-Managed Diversified Equity Income Fund	9.30	9.24 to 9.31
Eaton Vance Senior Income Trust	6.22	6.19 to 6.24
Eaton Vance Short Diversified Income Fund	11.33	11.29 to 11.38
Eaton Vance Tax Advantaged Dividend Income Fund	24.65	24.44 to 24.69
Eaton Vance Tax-Advantage Global Dividend Opp	26.29	26.00 to 26.55
Eaton Vance Tax-Advantaged Global Dividend Income Fund	19.27	19.08 to 19.33
Eaton Vance Tax-Managed Buy-Write Income Fund	14.34	14.29 to 14.48
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.60	14.43 to 14.62
El Paso Electric Company	23.13	23.00 to 23.58
Elanco Animal Health Incorporated	14.66	14.34 to 14.79
Elastic N.V.	79.01	77.11 to 79.44
Element Solutions Inc.	26.43	26.30 to 26.75
EMCOR Group, Inc.	435.00	430.79 to 440.75
Emergent Biosolutions, Inc.	9.35	8.86 to 9.57
Emerson Electric Company	111.44	109.93 to 111.88
Employers Holdings Inc	48.64	47.71 to 48.68
Enbridge Inc	41.08	40.62 to 41.10
Endeavour Silver Corporation	4.28	4.26 to 4.51
Enel Chile S.A.	2.74	2.67 to 2.75
Energizer Holdings, Inc.	31.83	31.73 to 32.30
Energy Transfer L.P.	16.30	16.27 to 16.44
ENI S.p.A.	31.42	31.28 to 31.53
EnLink Midstream, LLC	14.69	14.64 to 14.75
Ennis, Inc.	24.31	24.11 to 24.43
Enova International, Inc.	83.74	81.78 to 83.75
Entergy Arkansas, LLC	23.24	23.19 to 23.29
Entergy Corporation	132.50	130.87 to 132.72
Entergy Louisiana, Inc.	23.19	23.04 to 23.29
Entergy New Orleans, LLC	23.76	23.17 to 23.84
Enterprise Products Partners L.P.	29.70	29.62 to 29.87
Entravision Communications Corporation	2.08	2.03 to 2.09
Enviva Partners, LP	0.42	0.41 to 0.42
EOG Resources, Inc.	133.12	131.03 to 133.26
EPAM Systems, Inc.	198.35	195.83 to 200.20
EQT Corporation	36.94	36.94 to 38.16
Equinor ASA	27.12	26.61 to 27.13
Essent Group Ltd.	64.18	63.59 to 64.51
Estee Lauder Companies, Inc. (The)	95.86	95.62 to 97.12
Everi Holdings Inc.	13.15	13.14 to 13.19
Evertec, Inc.	34.22	33.73 to 34.38
Exxon Mobil Corporation	124.83	122.43 to 125.19
Fabrinet	242.85	236.51 to 242.91
Farmland Partners Inc.	10.74	10.67 to 10.87
Federal Agricultural Mortgage Corporation	185.76	183.55 to 186.24
Federal Agricultural Mortgage Corporation	144.70	144.70 to 144.70
Federated Premier Municipal Income Fund	12.43	12.21 to 12.51
FGL Holdings	43.28	42.44 to 44.06
Fidelity National Information Services, Inc.	84.63	83.90 to 84.78
First Horizon National Corporation	15.57	15.41 to 15.79
First Majestic Silver Corp.	6.37	6.35 to 6.75
First Trust Senior Floating Rate Income Fund II	10.30	10.27 to 10.40
First Trust/Aberdeen Global Opportunity Income Fund	6.51	6.48 to 6.59
Five Point Holdings, LLC	4.24	4.19 to 4.36
Flowserve Corporation	52.69	52.16 to 53.18
Fluor Corporation	49.97	49.22 to 50.07
Fortress Transportation and Infrastructure Investors LLC	140.15	134.51 to 140.30
Fortuna Silver Mines Inc.	4.88	4.78 to 5.10
Forum Energy Technologies, Inc.	16.16	15.63 to 16.33
Four Seasons Education (Cayman) Inc.	12.40	12.05 to 12.75
Franklin Universal Trust	7.56	7.55 to 7.62
Frank's International N.V.	185.42	182.87 to 185.51
Freeport-McMoran, Inc.	50.55	49.98 to 51.12
Frontline Ltd.	24.51	24.42 to 24.86
FS KKR Capital Corp.	20.17	20.01 to 20.20
FutureFuel Corp.	6.04	5.76 to 6.04
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.73	3.69 to 3.75
Gabelli Dividend	24.37	24.20 to 24.44
Gartner, Inc.	513.71	508.57 to 514.34
Generac Holdlings Inc.	160.18	157.30 to 161.19
General Electric Company	187.08	184.86 to 187.16
Genesco Inc.	28.20	27.01 to 28.61
Genesis Energy, L.P.	13.55	13.46 to 13.62
Genesis Healthcare, Inc.	27.49	26.98 to 27.49
Genpact Limited	39.62	39.27 to 39.89
Genworth Financial Inc	6.89	6.77 to 6.90
Geo Group Inc (The)	13.41	13.20 to 13.52
Geopark Ltd	8.45	8.26 to 8.67
Gerdau S.A.	3.50	3.47 to 3.53
Gildan Activewear, Inc.	46.97	46.65 to 47.17
Glaukos Corporation	130.98	128.48 to 131.64
Global Partners LP	47.53	47.09 to 47.97
Globus Medical, Inc.	70.66	70.17 to 70.99
GMS Inc.	90.75	89.68 to 91.62
Gorman-Rupp Company (The)	38.74	38.23 to 38.92
GrafTech International Ltd.	1.62	1.43 to 1.66
Graham Holdings Company	810.19	805.95 to 810.19
Granite Construction Incorporated	81.29	79.79 to 81.35
Gray Television, Inc.	5.44	5.39 to 5.49
Gray Television, Inc.	7.20	7.00 to 7.38
GreenTree Hospitality Group Ltd.	3.15	3.10 to 3.23
Grupo Televisa S.A.	2.60	2.57 to 2.71
Guess?, Inc.	19.86	19.56 to 19.96
Guggenheim Strategic Opportunities Fund	15.93	15.88 to 15.98
Guidewire Software, Inc.	184.22	182.66 to 184.96
Haemonetics Corporation	77.89	77.06 to 78.78
Halliburton Company	31.09	30.70 to 31.29
Hamilton Beach Brands Holding Company	30.32	28.98 to 30.84
Hanesbrands Inc.	7.09	7.00 to 7.19
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	34.57	33.82 to 34.68
Hartford Financial Services Group, Inc. (The)	118.09	115.55 to 118.35
Haverty Furniture Companies, Inc.	27.01	26.22 to 27.03
Haverty Furniture Companies, Inc.	26.46	26.46 to 26.46
HCI Group, Inc.	115.38	113.99 to 115.52
HCP, Inc.	33.93	33.83 to 33.93
Helix Energy Solutions Group, Inc.	11.17	10.96 to 11.28
Helmerich & Payne, Inc.	34.29	33.49 to 34.55
Herc Holdings Inc.	160.01	156.66 to 160.16
Hercules Capital, Inc.	25.66	25.39 to 25.66
Hercules Capital, Inc.	20.04	19.86 to 20.09
Hertz Global Holdings, Inc	3.32	3.26 to 3.39
Hess Corporation	140.34	139.58 to 142.94
Hess Midstream Partners LP	36.35	35.96 to 36.40
Hewlett Packard Enterprise Company	20.62	20.28 to 20.75
High Income Securities Fund	6.80	6.76 to 6.82
Highland Floating Rate Opportunities Fund	6.21	6.17 to 6.30
Highland Global Allocation Fund	7.89	7.81 to 7.92
Hillenbrand Inc	27.28	26.83 to 27.47
Hilton Worldwide Holdings Inc.	233.72	232.22 to 234.71
HNI Corporation	53.27	52.48 to 53.33
Home Depot, Inc. (The)	408.36	399.45 to 411.82
Honda Motor Company, Ltd.	32.62	32.14 to 32.62
Horace Mann Educators Corporation	35.88	35.35 to 35.92
Houlihan Lokey, Inc.	161.63	159.11 to 161.70
HP Inc.	35.99	35.56 to 36.11
HSBC Holdings plc	45.86	45.50 to 45.87
Hubbell Inc	429.72	426.39 to 432.19
HubSpot, Inc.	535.00	521.44 to 535.39
Hudbay Minerals Inc.	9.40	9.34 to 9.54
Huntsman Corporation	24.21	23.92 to 24.27
HUYA Inc.	6.23	5.70 to 6.26
Hyatt Hotels Corporation	153.69	151.72 to 153.78
Hyster-Yale Materials Handling, Inc.	65.72	63.31 to 65.76
Infosys Limited	22.79	22.59 to 22.88
Ingersoll-Rand plc (Ireland)	101.13	99.19 to 101.16
Inspire Medical Systems, Inc.	214.93	205.24 to 214.97
Instructure, Inc.	23.53	23.52 to 23.55
Integer Holdings Corporation	129.11	126.11 to 129.17
Intercontinental Exchange Inc.	162.76	162.48 to 164.18
Intercontinental Hotels Group	110.87	110.27 to 110.99
International Business Machines Corporation	226.00	223.27 to 226.08
International Seaways, Inc.	53.50	53.33 to 54.84
Invesco Bond Fund	16.97	16.81 to 17.07
Invesco High Income Trust II	11.58	11.54 to 11.58
Invesco Municipal Income Opportunities Trust	6.86	6.80 to 6.88
Invesco Plc	17.74	17.60 to 17.97
Iron Mountain Incorporated	118.28	117.08 to 118.81
IRSA Inversiones Y Representaciones S.A.	12.10	11.41 to 12.17
Israel Chemicals Shs	4.16	4.10 to 4.21
ITT Inc.	148.21	146.51 to 149.18
J P Morgan Chase & Co	211.22	206.91 to 211.67
Jabil Inc.	121.66	120.50 to 123.04
Janus Henderson Group plc	38.94	37.94 to 38.96
Japan Smaller Capitalization Fund Inc	8.16	8.11 to 8.34
Jefferies Financial Group Inc.	63.34	62.94 to 64.11
JELD-WEN Holding, Inc.	16.00	15.76 to 16.25
JinkoSolar Holding Company Limited	29.94	26.17 to 30.11
John Bean Technologies Corporation	99.93	97.83 to 100.28
John Hancock Hedged Equity & Income Fund	10.89	10.87 to 10.96
John Hancock Investors Trust	14.10	14.07 to 14.18
John Hancock Pfd Income Fund II	18.75	18.68 to 18.81
John Hancock Preferred Income Fund	18.78	18.76 to 19.10
John Hancock Preferred Income Fund III	17.21	17.12 to 17.24
John Hancock Tax Advantaged Dividend Income Fund	23.15	22.98 to 23.25
Kayne Anderson MLP/Midstream Investment Company	11.73	11.47 to 11.73
KBR, Inc.	68.25	67.00 to 68.30
Kemper Corporation	61.25	60.32 to 61.40
Kenon Holdings Ltd.	26.86	26.70 to 27.59
KeyCorp	16.78	16.61 to 16.99
Keysight Technologies Inc.	156.38	154.93 to 157.26
Kimbell Royalty Partners	16.30	16.15 to 16.32
Kinder Morgan, Inc.	23.62	23.30 to 23.65
Kingsway Financial Services, Inc.	8.22	8.21 to 8.40
KKR & Co. Inc.	133.28	131.68 to 133.55
KKR Income Opportunities Fund	14.77	14.67 to 14.80
Knowles Corporation	17.69	17.47 to 17.75
Koninklijke Philips N.V.	32.42	31.92 to 32.42
Koppers Holdings Inc.	36.59	35.88 to 36.62
Kosmos Energy Ltd.	4.51	4.50 to 4.65
Kronos Worldwide Inc	12.07	11.91 to 12.19
L Brands, Inc.	45.65	43.99 to 46.62
Lamb Weston Holdings, Inc.	68.85	67.77 to 69.86
Las Vegas Sands Corp.	52.58	52.16 to 53.17
Lazard Global Total Return and Income Fund	17.84	17.78 to 17.98
Lee Enterprises, Incorporated	8.83	8.83 to 8.83
Lehman ABS Corporation	26.50	26.50 to 26.50
Lehman ABS Corporation	29.19	29.15 to 29.77
Lehman ABS Corporation	27.67	27.47 to 28.20
Leidos Holdings, Inc.	166.39	164.13 to 166.48
LendingClub Corporation	11.59	11.32 to 11.80
Liberty All-Star Equity Fund	7.13	7.11 to 7.15
Liberty All-Star Growth Fund, Inc.	5.62	5.57 to 5.62
Liberty Oilfield Services Inc.	20.51	20.49 to 20.89
Lincoln National Corporation	31.84	31.24 to 32.06
Lithium Americas Corp.	2.70	2.56 to 2.71
Live Nation Entertainment, Inc.	110.87	109.15 to 111.17
LMP Capital and Income Fund Inc.	17.71	17.68 to 17.85
Lockheed Martin Corporation	605.13	599.32 to 606.29
Loews Corporation	79.28	78.42 to 79.40
Lowe's Companies, Inc.	267.76	263.16 to 270.46
Lsb Industries Inc.	8.46	8.41 to 8.63
LyondellBasell Industries NV	96.75	95.73 to 96.81
M&T Bank Corporation	178.74	176.16 to 178.97
Macerich Company (The)	17.87	17.40 to 17.89
Macquarie First Trust Global	8.45	8.44 to 8.62
Macy's Inc	15.80	15.56 to 15.90
MagnaChip Semiconductor Corporation	4.70	4.63 to 4.73
Magnolia Oil & Gas Corporation	26.85	26.38 to 26.95
Maiden Holdings, Ltd.	17.62	17.49 to 17.62
Main Street Capital Corporation	51.02	50.60 to 51.08
Manchester United Ltd.	16.48	16.07 to 16.55
Manulife Financial Corp	30.24	29.76 to 30.25
Marathon Oil Corporation	28.99	28.41 to 29.02
Marathon Petroleum Corporation	171.98	170.28 to 177.64
Marcus Corporation (The)	15.84	15.80 to 16.01
Markel Corporation	1603.69	1576.02 to 1604.15
Marriot Vacations Worldwide Corporation	76.38	75.04 to 76.49
MasTec, Inc.	127.13	125.54 to 129.49
Mastercard Incorporated	497.70	492.47 to 499.05
Matador Resources Company	54.08	53.76 to 54.72
Maui Land & Pineapple Company, Inc.	23.58	22.85 to 23.75
MBIA, Inc.	3.69	3.58 to 3.74
McDonald's Corporation	303.76	301.38 to 305.89
Mednax, Inc	12.13	11.98 to 12.23
Mercury General Corporation	65.09	63.42 to 65.27
Mesa Royalty Trust	6.36	5.70 to 6.43
Mesabi Trust	23.15	22.93 to 23.85
MetLife, Inc.	84.04	82.67 to 84.26
Metropolitan Bank Holding Corp.	53.63	53.30 to 55.70
Mexico Equity and Income Fund, Inc. (The)	9.25	8.98 to 9.32
Mexico Fund, Inc. (The)	15.37	15.05 to 15.53
MFS Intermediate Income Trust	2.77	2.76 to 2.79
MFS Multimarket Income Trust	4.88	4.86 to 4.89
MGIC Investment Corporation	25.70	25.47 to 25.79
MGM Resorts International	40.43	39.75 to 40.47
Miller Industries, Inc.	61.99	61.52 to 63.13
Minerals Technologies Inc.	76.03	75.33 to 76.53
Mistras Group Inc	11.30	11.17 to 11.43
Mitsubishi UFJ Financial Group Inc	10.37	10.15 to 10.37
Mizuho Financial Group, Inc.	4.19	4.09 to 4.21
Modine Manufacturing Company	134.38	131.63 to 135.36
MOGU Inc.	2.50	2.50 to 2.50
Molson Coors Brewing Company	56.07	55.50 to 56.29
Molson Coors Brewing Company	56.01	56.01 to 56.01
Monmouth Real Estate Investment Corporation	16.57	16.39 to 16.69
Moog Inc.	198.87	198.87 to 198.87
Morgan Stanley	107.88	106.62 to 108.08
Morgan Stanley China A Share Fund Inc.	14.75	14.46 to 14.80
Mosaic Company (The)	26.93	26.82 to 27.24
Motorola Solutions, Inc.	450.30	445.62 to 450.54
Movado Group Inc.	19.51	19.26 to 19.87
MPLX LP	44.66	44.43 to 45.09
MRC Global Inc.	12.89	12.70 to 12.90
MSCI Inc	589.72	583.84 to 596.72
Mueller Industries, Inc.	72.64	72.04 to 73.30
Mueller Water Products Inc	22.06	21.85 to 22.28
Murphy Oil Corporation	36.05	35.61 to 36.31
MV Oil Trust	9.63	9.59 to 9.73
Nabors Industries Ltd.	81.30	78.00 to 82.56
NACCO Industries, Inc.	27.77	27.65 to 28.08
National Fuel Gas Company	61.11	60.63 to 61.47
National Oilwell Varco, Inc.	16.59	16.34 to 16.67
National Steel Company	2.33	2.30 to 2.34
Natural Gas Services Group, Inc.	20.21	20.02 to 20.63
Natural Resource Partners LP	100.47	98.01 to 100.84
Navigator Holdings Ltd.	16.66	16.62 to 16.89
Navios Maritime Partners LP	63.33	62.45 to 64.36
Nelnet, Inc.	112.97	111.31 to 112.99
New Oriental Education & Technology Group, Inc.	80.60	79.47 to 83.67
New York Times Company (The)	55.16	54.28 to 55.26
Newpark Resources, Inc.	7.12	7.06 to 7.22
Nexa Resources S.A.	7.56	7.33 to 7.69
Nine Energy Service, Inc.	1.22	1.21 to 1.33
NIO Inc.	6.77	6.40 to 6.80
NiSource, Inc	34.64	34.35 to 34.68
NL Industries, Inc.	7.35	7.19 to 7.36
Noah Holdings Ltd.	13.23	12.93 to 13.40
Noble Corporation	37.49	37.08 to 37.79
Nomura Holdings Inc ADR	5.48	5.30 to 5.48
Nordic American Tankers Limited	3.79	3.77 to 3.83
Norfolk Souther Corporation	247.92	245.79 to 249.36
North American Construction Group Ltd.	19.03	18.93 to 19.28
North European Oil Royality Trust	5.50	5.38 to 5.55
Northrop Grumman Corporation	536.74	534.06 to 538.56
NRG Energy, Inc.	95.35	93.91 to 96.20
Nucor Corporation	151.44	150.93 to 154.38
Nutrien Ltd.	49.82	49.77 to 50.53
Nuveen AMT-Free Municipal Value Fund	9.04	9.01 to 9.04
Nuveen AMT-Free Quality Municipal Income Fund	11.97	11.96 to 12.00
Nuveen Credit Strategies Income Fund	5.72	5.68 to 5.72
Nuveen Dow 30SM Dynamic Overwrite Fund	14.78	14.65 to 14.83
Nuveen Floating Rate Income Fund	8.92	8.85 to 8.92
Nuveen Global High Income Fund	13.37	13.28 to 13.37
Nuveen Massachusetts Municipal Income Fund	11.67	11.64 to 11.73
Nuveen Mortgage Opportunity Term Fund	18.57	18.54 to 18.75
Nuveen Multi-Market Income Fund	6.41	6.41 to 6.44
Nuveen Municipal High Income Opportunity Fund	11.66	11.57 to 11.68
Nuveen New York Quality Municipal Income Fund	11.81	11.78 to 11.86
Nuveen Preferred and Income Term Fund	21.35	21.30 to 21.42
Nuveen S&P 500 Buy-Write Income Fund	13.69	13.55 to 13.73
Nuveen S&P 500 Dynamic Overwrite Fund	16.66	16.58 to 16.74
Nuveen Select Maturities Municipal Fund	9.30	9.28 to 9.39
Nuveen Virginia Quality Municipal Income Fund	13.06	13.03 to 13.16
Occidental Petroleum Corporation	55.76	54.36 to 55.80
Oceaneering International, Inc.	26.54	26.19 to 26.88
Oil States International, Inc.	5.11	5.03 to 5.23
Old Republic International Corporation	35.86	35.43 to 35.89
Olin Corporation	47.98	47.50 to 48.48
OneMain Holdings, Inc.	47.05	46.34 to 47.10
ONEOK, Inc.	95.23	94.55 to 95.52
Oracle Corporation	170.86	168.17 to 170.90
Orion Group Holdings, Inc.	5.96	5.89 to 6.06
Oshkosh Corporation	100.70	99.32 to 101.09
Osisko Gold Royalties Ltd	18.61	18.58 to 18.99
Owens-Illinois, Inc.	13.19	12.88 to 13.25
Palo Alto Networks, Inc.	342.36	335.59 to 342.96
Pampa Energia S.A.	63.06	61.10 to 63.08
Panhandle Royalty Company	3.40	3.40 to 3.44
Par Pacific Holdings, Inc.	18.97	18.64 to 19.71
Park Electrochemical Corporation	13.26	12.70 to 13.28
Parker-Hannifin Corporation	630.68	622.66 to 635.89
PBF Energy Inc.	32.99	32.74 to 34.22
Peabody Energy Corporation	26.41	26.03 to 26.49
Pembina Pipeline Corp.	42.67	42.33 to 42.77
PennyMac Mortgage Investment Trust	14.29	14.16 to 14.31
Penumbra, Inc.	194.73	192.26 to 198.89
Performance Food Group Company	78.65	78.24 to 79.16
Permian Basin Royalty Trust	11.83	11.64 to 12.11
Petroleo Brasileiro S.A.- Petrobras	15.19	15.01 to 15.24
Petroleo Brasileiro S.A.- Petrobras	13.90	13.75 to 13.92
PGIM Global Short Duration High Yield Fund, Inc.	12.84	12.83 to 12.90
PGIM Short Duration High Yield Fund, Inc.	14.10	13.93 to 14.15
Phillips 66	138.62	137.59 to 140.60
Phoenix New Media Limited	3.27	3.08 to 3.28
PIMCO California Municipal Income Fund	10.10	10.00 to 10.14
PIMCO California Municipal Income Fund III	7.55	7.47 to 7.57
PIMCO Commercial Mortgage Securities Trust, Inc.	8.05	7.98 to 8.06
Pimco Corporate & Income Opportunity Fund	14.40	14.40 to 14.47
Pimco Corporate & Income Stategy Fund	14.30	14.23 to 14.30
PIMCO Dynamic Income Fund	20.58	20.52 to 20.65
Pimco Global Stocksplus & Income Fund	8.35	8.28 to 8.35
Pimco High Income Fund	5.08	5.08 to 5.12
PIMCO Income Strategy Fund	8.72	8.66 to 8.74
PIMCO Income Strategy Fund II	7.72	7.66 to 7.72
Pimco Municipal Income Fund II	9.34	9.25 to 9.37
PIMCO Municipal Income Fund III	8.28	8.26 to 8.32
PIMCO Strategic Income Fund, Inc.	7.79	7.75 to 7.85
PJT Partners Inc.	137.33	134.38 to 137.50
Plains All American Pipeline, L.P.	17.68	17.60 to 17.77
Plains Group Holdings, L.P.	18.85	18.77 to 18.92
Planet Fitness, Inc.	83.37	82.52 to 83.86
PlayAGS, Inc.	11.55	11.50 to 11.57
PLDT Inc.	27.58	27.31 to 27.58
PPlus Trust	23.44	23.44 to 23.44
Precision Drilling Corporation	64.88	63.90 to 65.09
Primerica, Inc.	274.24	270.00 to 274.52
ProAssurance Corporation	15.09	14.72 to 15.19
Progressive Corporation (The)	255.36	251.49 to 256.17
ProPetro Holding Corp.	8.44	8.26 to 8.58
Prudential Financial, Inc.	26.47	26.25 to 26.60
Prudential Financial, Inc.	122.99	120.62 to 123.55
Prudential Public Limited Company	18.74	18.58 to 18.77
Public Service Enterprise Group Incorporated	92.03	90.78 to 92.17
Pure Storage, Inc.	51.24	50.03 to 51.45
PVH Corp.	97.90	95.53 to 97.92
Q2 Holdings, Inc.	79.59	78.47 to 80.48
Quad Graphics, Inc	4.97	4.82 to 5.10
Quanta Services, Inc.	305.72	301.00 to 306.46
Qudian Inc.	2.29	2.09 to 2.31
Radian Group Inc.	34.81	34.58 to 34.91
Ralph Lauren Corporation	196.17	193.27 to 198.36
Range Resources Corporation	32.31	32.25 to 33.21
Ranger Energy Services, Inc.	12.09	12.08 to 12.30
Raymond James Financial, Inc.	127.13	125.88 to 127.74
Rayonier Advanced Materials Inc.	8.79	8.62 to 8.84
Regis Corporation	27.29	26.25 to 27.39
Reinsurance Group of America, Incorporated	219.94	217.53 to 220.32
RenaissanceRe Holdings Ltd.	279.69	275.51 to 279.76
Renesola Ltd.	2.87	2.75 to 2.88
Restaurant Brands International Inc.	71.76	70.88 to 71.99
REV Group, Inc.	27.56	27.20 to 28.03
REX American Resources Corporation	46.10	45.75 to 46.75
Ringcentral, Inc.	30.98	30.80 to 31.52
Rio Tinto Plc	69.70	69.33 to 69.92
RiverNorth Opportunistic Municipal Income Fund, Inc.	16.35	16.32 to 16.42
RiverNorth Opportunities Fund, Inc.	12.88	12.85 to 12.96
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	9.12	9.09 to 9.15
RLI Corp.	160.42	157.77 to 160.47
Rockwell Automation, Inc.	267.01	264.25 to 269.89
Royal Caribbean Cruises Ltd.	179.44	176.00 to 180.11
Royce Value Trust, Inc.	15.59	15.41 to 15.59
RPC, Inc.	7.00	6.87 to 7.11
RPM International Inc.	128.91	126.22 to 129.00
Ryerson Holding Corporation	20.03	19.75 to 20.13
Ryman Hospitality Properties, Inc.	112.56	108.57 to 112.59
Sabine Royalty Trust	62.45	61.95 to 63.36
Safe Bulkers, Inc	5.15	5.14 to 5.21
Salesforce.com Inc	287.75	281.47 to 287.89
Sally Beauty Holdings, Inc.	13.58	13.28 to 13.69
San Juan Basin Royalty Trust	3.88	3.80 to 3.91
SandRidge Energy, Inc.	12.93	12.81 to 12.99
Saratoga Investment Corp	23.24	23.14 to 23.40
Sasol Ltd.	7.28	7.23 to 7.34
Schlumberger N.V.	45.46	44.90 to 45.71
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	145.64	143.46 to 145.97
Scorpio Tankers Inc.	72.94	72.53 to 74.67
Scotts Miracle-Gro Company (The)	83.36	83.04 to 87.58
Scudder Municiple Income Trust	9.98	9.96 to 10.02
Scudder Strategic Municiple Income Trust	10.20	10.20 to 10.23
Sea Limited	95.99	94.94 to 96.51
SEACOR Marine Holdings Inc.	10.14	9.97 to 10.30
Select Energy Services, Inc.	11.52	11.07 to 11.66
Seritage Growth Properties	4.63	4.56 to 4.66
ServiceMaster Global Holdings, Inc.	8.77	7.60 to 9.18
ServiceNow, Inc.	917.68	896.39 to 918.29
Shake Shack, Inc.	110.02	106.46 to 110.43
Ship Finance International Limited	11.73	11.68 to 11.82
Shopify Inc.	82.43	79.50 to 82.64
Signet Jewelers Limited	98.07	97.04 to 99.23
Simon Property Group, Inc.	169.58	167.07 to 169.73
Simpson Manufacturing Company, Inc.	191.78	188.53 to 192.79
SJW Group	58.19	56.63 to 58.21
Skechers U.S.A., Inc.	68.54	66.29 to 68.54
SM Energy Company	45.08	44.50 to 45.80
Smartsheet Inc.	55.53	55.45 to 55.58
Snap Inc.	10.80	10.62 to 10.98
Sociedad Quimica y Minera S.A.	41.69	41.22 to 42.16
Solaris Oilfield Infrastructure, Inc.	11.32	11.06 to 11.47
SolarWinds Corporation	12.81	12.66 to 12.84
Source Capital, Inc.	44.29	44.06 to 44.40
Southern Company (The)	90.31	89.35 to 90.48
Southern Copper Corporation	117.95	116.13 to 118.19
Southwest Airlines Company	31.25	30.95 to 32.20
Southwestern Energy Company	7.11	7.09 to 7.26
Spartan Energy Acquisition Corp	99.18	99.18 to 99.18
Special Opportunities Fund Inc.	14.06	14.03 to 14.09
Sprint Corporation	24.15	23.03 to 24.15
SPX Corporation	162.27	158.68 to 164.61
Square, Inc.	67.02	65.38 to 67.06
Standex International Corporation	181.17	178.61 to 181.39
Stanley Black & Decker, Inc.	25.04	24.91 to 25.04
Stantec Inc	82.81	82.30 to 83.20
Stellus Capital Investment Corporation	13.77	13.65 to 13.78
Stepan Company	77.24	76.46 to 77.68
Stifel Financial Corporation	95.85	94.67 to 96.90
Stone Harbor Emerging Markets Income Fund	5.28	5.21 to 5.28
STRATS Trust	9.88	9.88 to 9.90
STRATS Trust	25.04	24.87 to 25.04
Studio City International Holdings Limited	8.10	7.87 to 8.19
Suburban Propane Partners, L.P.	18.07	17.91 to 18.34
Sumitomo Mitsui Financial Group Inc	12.89	12.67 to 12.89
Summit Hotel Properties, Inc.	7.14	6.98 to 7.22
Sun Life Financial Inc.	58.31	57.78 to 58.51
Suncor Energy Inc.	39.97	39.19 to 39.98
Sunoco LP	53.42	52.96 to 53.65
SunTrust Banks, Inc.	0.37	0.35 to 0.37
Superior Industries International, Inc.	2.97	2.92 to 3.00
Suzano Papel e Celulose S.A.	10.25	10.02 to 10.25
Synchrony Financial	51.86	50.62 to 51.94
Synovus Financial Corp.	43.83	43.49 to 44.19
Synthetic Fixed-Income Securities, Inc.	24.86	24.86 to 24.86
Synthetic Fixed-Income Securities, Inc.	25.15	25.15 to 25.25
Synthetic Fixed-Income Securities, Inc.	22.94	22.94 to 22.94
Taiwan Semiconductor Manufacturing Company Ltd.	181.16	177.55 to 181.23
TAL Education Group	11.50	11.45 to 12.30
Talos Energy, Inc.	11.29	11.10 to 11.42
Tanger Factory Outlet Centers, Inc.	33.42	32.43 to 33.43
Tapestry, Inc.	46.50	45.89 to 46.67
Targa Resources, Inc.	158.02	155.80 to 158.12
Team, Inc.	21.20	20.37 to 22.49
TechnipFMC plc	27.38	26.96 to 27.49
Teck Resources Ltd	51.82	51.63 to 52.37
Teekay Corporation	9.49	9.46 to 9.78
Teekay Tankers Ltd.	61.12	60.49 to 62.45
TEGNA Inc.	5.69	5.47 to 5.70
TEGNA Inc.	15.43	15.30 to 15.60
Tekla Healthcare Opportunies Fund	22.09	21.80 to 22.12
Tekla World Healthcare Fund	13.33	13.11 to 13.48
Teladoc Health, Inc.	9.04	8.72 to 9.06
Teledyne Technologies Incorporated	440.70	437.99 to 444.15
Templeton Dragon Fund, Inc.	10.06	9.85 to 10.10
Templeton Emerging Markets Fund	13.71	13.50 to 13.90
Tenaris S.A.	32.54	32.28 to 32.84
Tencent Music Entertainment Group	13.48	13.29 to 14.01
Tenneco Inc.	26.17	26.02 to 26.90
Tennessee Valley Authority	22.72	22.63 to 22.75
Teradata Corporation	30.35	29.98 to 30.36
Ternium S.A.	36.86	36.55 to 37.12
Tetra Technologies, Inc.	3.37	3.30 to 3.39
Texas Pacific Land Trust	981.37	968.41 to 990.84
The Charles Schwab Corporation	64.75	64.07 to 64.99
The GDL Fund	8.14	8.13 to 8.15
The Hanover Insurance Group, Inc.	149.03	146.53 to 149.12
Thor Industries, Inc.	108.64	108.23 to 110.15
Timken Company (The)	83.90	82.72 to 83.94
Toronto Dominion Bank (The)	63.71	63.41 to 64.00
Tortoise Energy Independence Fund, Inc.	40.45	39.83 to 40.45
Tortoise Energy Infrastructure Corporation	40.96	40.69 to 41.04
Tortoise Midstream Energy Fund, Inc.	49.85	49.33 to 50.22
Tortoise Pipeline & Energy Fund, Inc.	44.18	43.46 to 44.23
Tortoise Power and Energy Infrastructure Fund, Inc	18.54	18.51 to 18.72
Townsquare Media, Inc.	10.34	10.21 to 10.43
TPG Specialty Lending, Inc.	20.52	20.40 to 20.60
TransAlta Corporation	10.67	10.35 to 10.68
Transocean Ltd.	4.67	4.58 to 4.70
Tredegar Corporation	7.27	7.14 to 7.29
Tri Continental Corporation	33.05	32.87 to 33.20
TriNet Group, Inc.	98.20	97.48 to 98.75
Trinseo S.A.	6.79	6.23 to 7.05
Tronox Limited	14.20	14.07 to 14.59
Tupperware Brands Corporation	0.51	0.48 to 1.20
Tutor Perini Corporation	27.73	27.41 to 28.13
Twilio Inc.	67.48	66.50 to 67.55
UBS AG	30.89	30.69 to 30.93
Under Armour, Inc.	8.33	8.19 to 8.52
Under Armour, Inc.	8.84	8.73 to 9.05
Unifirst Corporation	196.74	191.19 to 197.00
United States Cellular Corporation	55.93	54.85 to 56.40
UnitedHealth Group Incorporated	591.20	588.44 to 596.13
Unum Group	61.55	59.98 to 61.70
USA Compression Partners, LP	23.01	22.82 to 23.20
V.F. Corporation	21.31	19.93 to 21.33
VAALCO Energy, Inc.	6.32	6.21 to 6.38
VALE S.A.	11.45	11.40 to 11.54
Valero Energy Corporation	142.42	139.96 to 146.13
Valhi, Inc.	34.68	32.79 to 34.81
Valmont Industries, Inc.	290.54	288.72 to 293.07
Vector Group Ltd.	14.99	14.99 to 15.09
Vermilion Energy Inc.	10.31	10.13 to 10.56
Viad Corp	37.36	35.86 to 37.49
Vince Holding Corp.	2.00	1.98 to 2.02
Vipshop Holdings Limited	17.44	17.13 to 17.63
Virtus Global Multi-Sector Income Fund	8.15	8.13 to 8.19
Visa Inc.	277.93	275.10 to 278.44
Vishay Precision Group, Inc.	25.01	24.68 to 25.21
Vista Outdoor Inc.	39.84	39.29 to 39.95
Vistra Energy Corp.	138.41	132.80 to 139.38
VOC Energy Trust	5.21	5.10 to 5.21
Vornado Realty Trust	39.34	39.04 to 40.37
Voya Asia Pacific High Dividend Equity Income Fund	6.83	6.79 to 6.85
Voya Emerging Markets High Income Dividend Equity Fund	5.66	5.64 to 5.70
Voya Financial, Inc.	79.97	78.35 to 80.16
W&T Offshore, Inc.	2.68	2.51 to 2.82
W.R. Berkley Corporation	58.51	57.14 to 58.73
Walmart Inc.	80.94	79.85 to 81.12
Walt Disney Company (The)	95.15	93.89 to 95.34
Warrior Met Coal, Inc.	63.93	62.28 to 64.75
Waste Management, Inc.	208.09	207.04 to 209.15
Waters Corporation	352.51	350.03 to 358.44
Watsco, Inc.	495.00	495.00 to 495.00
Wayfair Inc.	55.82	53.52 to 55.84
WEC Energy Group, Inc.	95.48	94.83 to 95.71
Wells Fargo & Company	56.96	55.98 to 57.13
Wells Fargo Global Dividend Opportunity Fund	4.95	4.92 to 4.98
Western Asset Bond Fund	11.22	11.22 to 11.34
Western Asset Emerging Markets Debt Fund Inc	10.26	10.26 to 10.33
Western Asset Mortgage Defined Opportunity Fund Inc	12.03	12.03 to 12.13
Western Asset Municipal High Income Fund, Inc.	7.27	7.25 to 7.29
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.82	8.81 to 8.83
Western Midstream Partners, LP	39.10	38.91 to 39.53
Westinghouse Air Brake Technologies Corporation	183.30	180.94 to 183.41
Westlake Chemical Corporation	147.80	146.13 to 149.34
Westwood Holdings Group Inc	14.33	14.18 to 14.51
WEX Inc.	210.00	208.09 to 210.34
White Mountains Insurance Group, Ltd.	1776.21	1769.61 to 1776.21
Williams Companies, Inc. (The)	49.63	48.41 to 49.67
Wolverine World Wide, Inc.	17.79	17.39 to 18.51
Workiva Inc.	79.73	78.49 to 79.79
WPP plc	51.46	51.14 to 51.48
X Financial	7.34	6.90 to 7.65
XAI Octagon Floating Rate & Alternative Income Term Trust	6.86	6.84 to 6.89
Xenia Hotels & Resorts, Inc.	15.29	14.80 to 15.29
Xerox Corporation	10.49	10.34 to 10.57
Xinyuan Real Estate Co Ltd	4.17	4.11 to 5.79
Yelp Inc.	34.61	33.85 to 34.62
YETI Holdings, Inc.	40.89	40.53 to 41.79
Yext, Inc.	6.72	6.53 to 6.74
Yirendai Ltd.	7.45	7.02 to 7.98
Yum China Holdings, Inc.	50.41	49.50 to 50.50
Yum! Brands, Inc.	136.57	135.53 to 137.82
ZTO Express (Cayman) Inc.	26.99	26.75 to 27.50
Zuora, Inc.	8.61	8.38 to 8.71

NSE Gainers NSE Losers COMMODITY Gainers BSE Gainers BSE Losers BSE Scanner CLOSED NEAR HIGH BSE Scanner CLOSED NEAR LOW

Munafa NEWS

Feed

USA Scanner UPTRENDING forming stock list

3841 stocks found forming UPTRENDING

Back to top | Use Dark Theme