[moreButton]

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3502 stocks found forming UPTRENDING

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

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS Feed

Terms of Use Powered by ePowerPress Stock Market News!

© munafa.us2021 All Rights reserved.