logo munafa.top
NEWS Gainers Losers
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4226 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 14.33 13.66 to 15.38
180 Degree Capital Corp. 7.22 7.16 to 7.28
1-800 FLOWERS.COM, Inc. 27.32 26.97 to 28.42
21Vianet Group, Inc. 30.77 30.43 to 33.17
2U, Inc. 34.21 32.90 to 35.71
360 Finance, Inc. 20.99 20.72 to 22.89
51job, Inc. 63.60 62.79 to 65.44
8x8 Inc 32.16 31.77 to 33.90
AAON, Inc. 73.15 73.13 to 74.50
Abeona Therapeutics Inc. 2.10 1.99 to 2.14
ABIOMED, Inc. 285.92 285.33 to 305.42
Abraxas Petroleum Corporation 3.85 3.80 to 4.36
Acacia Research Corporation 6.39 6.36 to 6.73
ACADIA Pharmaceuticals Inc. 45.78 45.71 to 49.23
Acasti Pharma, Inc. 0.63 0.60 to 0.68
Accelerate Diagnostics, Inc. 8.78 8.75 to 9.76
Acceleron Pharma Inc. 126.21 125.09 to 132.11
Accuray Incorporated 4.96 4.93 to 5.15
AcelRx Pharmaceuticals, Inc. 1.77 1.74 to 1.85
Acer Therapeutics Inc. 2.83 2.80 to 3.05
Aceto Corporation 14.11 13.30 to 14.59
ACI Worldwide, Inc. 38.76 38.44 to 39.70
Aclaris Therapeutics, Inc. 21.24 20.63 to 22.28
ACM Research, Inc. 81.22 80.23 to 89.88
Acorda Therapeutics, Inc. 5.17 4.93 to 5.35
Activision Blizzard, Inc 89.21 89.13 to 92.83
Adamas Pharmaceuticals, Inc. 4.83 4.66 to 4.98
Adamis Pharmaceuticals Corporation 0.92 0.88 to 0.98
Adaptimmune Therapeutics plc 4.90 4.86 to 5.18
Addus HomeCare Corporation 96.19 93.88 to 97.04
ADDvantage Technologies Group, Inc. 2.69 2.63 to 2.72
Adial Pharmaceuticals, Inc 2.12 2.06 to 2.18
Adial Pharmaceuticals, Inc 0.63 0.63 to 0.63
ADMA Biologics Inc 2.04 2.02 to 2.16
Adobe Inc. 421.20 420.78 to 440.99
Advanced Emissions Solutions, Inc. 5.82 5.74 to 5.89
Advanced Energy Industries, Inc. 96.33 96.19 to 102.82
Advanced Micro Devices, Inc. 73.96 73.86 to 79.00
Advaxis, Inc. 0.67 0.66 to 0.72
Adverum Biotechnologies, Inc. 10.55 10.38 to 11.33
AdvisorShares Dorsey Wright Micro-Cap ETF 32.64 32.61 to 33.78
AdvisorShares Dorsey Wright Short ETF 9.50 9.43 to 9.69
Aehr Test Systems 2.34 2.28 to 2.50
AeroVironment, Inc. 102.54 101.82 to 108.04
Aerpio Pharmaceuticals, Inc. 1.50 1.44 to 1.55
AEterna Zentaris Inc. 1.06 0.94 to 1.16
Aethlon Medical, Inc. 1.99 1.83 to 2.08
Affimed N.V. 5.12 5.08 to 5.38
Agenus Inc. 3.09 3.07 to 3.29
Agile Therapeutics, Inc. 2.11 2.08 to 2.26
Agilysys, Inc. 54.04 53.88 to 56.86
Agios Pharmaceuticals, Inc. 48.31 47.38 to 49.97
AGNC Investment Corp. 25.41 25.35 to 25.59
AgroFresh Solutions, Inc. 2.42 2.36 to 2.51
Aileron Therapeutics, Inc. 1.29 1.27 to 1.43
Air T, Inc. 23.59 23.31 to 24.50
Airgain, Inc. 19.83 19.32 to 20.66
Akari Therapeutics Plc 2.64 2.61 to 2.83
Akebia Therapeutics, Inc. 3.33 3.29 to 3.53
Akers Biosciences Inc. 2.65 2.65 to 2.86
Akoustis Technologies, Inc. 11.67 11.56 to 12.80
Alarm.com Holdings, Inc. 83.03 82.79 to 87.70
Alberton Acquisition Corporation 10.82 10.73 to 10.89
Alberton Acquisition Corporation 0.55 0.55 to 0.60
Alberton Acquisition Corporation 0.62 0.56 to 0.71
Albireo Pharma, Inc. 33.85 33.68 to 35.70
Aldeyra Therapeutics, Inc. 10.66 10.62 to 11.38
Alector, Inc. 17.05 16.83 to 18.16
Alexion Pharmaceuticals, Inc. 150.06 149.17 to 151.10
Align Technology, Inc. 496.07 494.45 to 538.20
Alimera Sciences, Inc. 7.53 7.36 to 7.82
Alithya Group inc. 2.18 2.13 to 2.26
ALJ Regional Holdings, Inc. 1.31 1.28 to 1.40
Allena Pharmaceuticals, Inc. 1.52 1.45 to 1.60
Alliance Resource Partners, L.P. 5.78 5.61 to 5.99
Allied Healthcare Products, Inc. 4.78 4.33 to 5.20
Allied Motion Technologies, Inc. 46.18 45.49 to 47.27
Allot Ltd. 13.83 13.78 to 14.43
Allscripts Healthcare Solutions, Inc. 15.16 15.09 to 15.58
Alnylam Pharmaceuticals, Inc. 138.62 138.29 to 144.50
Alpha and Omega Semiconductor Limited 30.34 29.82 to 33.90
Alphabet Inc. 2024.17 2021.61 to 2128.81
Alphabet Inc. 2007.50 2005.19 to 2113.74
Alphatec Holdings, Inc. 15.92 15.40 to 16.34
Altair Engineering Inc. 55.67 55.50 to 59.50
Altimmune, Inc. 13.09 12.66 to 14.17
Altisource Portfolio Solutions S.A. 9.61 9.40 to 9.98
Altus Midstream Company 52.53 52.13 to 54.45
Amarin Corporation plc 5.79 5.75 to 6.18
Amazon.com, Inc. 2951.95 2951.31 to 3064.59
Ambarella, Inc. 106.11 105.94 to 113.72
Amedisys Inc 244.43 237.81 to 251.10
America First Multifamily Investors, L.P. 4.71 4.71 to 4.83
America Movil, S.A.B. de C.V. 12.92 12.92 to 13.98
American Public Education, Inc. 27.28 27.07 to 28.08
American Resources Corporation 3.67 3.66 to 4.14
American Superconductor Corporation 21.59 21.11 to 22.43
Amicus Therapeutics, Inc. 10.10 10.06 to 10.76
Amkor Technology, Inc. 20.66 20.55 to 21.99
Amtech Systems, Inc. 8.83 8.80 to 9.31
Analog Devices, Inc. 144.06 143.77 to 149.56
AnaptysBio, Inc. 19.51 18.25 to 20.40
Anavex Life Sciences Corp. 11.73 11.40 to 12.13
ANGI Homeservices Inc. 15.01 14.92 to 16.12
Anika Therapeutics Inc. 32.49 32.30 to 34.86
Anixa Biosciences, Inc. 4.30 4.29 to 4.79
ANSYS, Inc. 293.55 292.83 to 311.94
Antares Pharma, Inc. 4.01 3.97 to 4.18
Apollo Medical Holdings, Inc. 24.63 24.45 to 25.20
AppFolio, Inc. 138.07 134.58 to 143.54
Appian Corporation 137.14 136.03 to 152.00
Apple Inc. 116.36 116.21 to 121.00
Applied DNA Sciences Inc 7.82 7.81 to 8.50
Applied Genetic Technologies Corporation 4.66 4.60 to 5.05
Applied Materials, Inc. 105.68 105.50 to 114.12
Applied Optoelectronics, Inc. 7.76 7.75 to 8.23
Aptevo Therapeutics Inc. 30.93 30.64 to 33.63
Aptinyx Inc. 3.07 3.07 to 3.28
Aptorum Group Limited 2.63 2.57 to 2.78
Aptose Biosciences, Inc. 3.50 3.46 to 3.78
Aqua Metals, Inc. 4.05 3.91 to 4.53
AquaBounty Technologies, Inc. 6.38 6.29 to 6.82
Aquestive Therapeutics, Inc. 4.26 4.20 to 4.49
Arbutus Biopharma Corporation 3.24 3.20 to 3.48
ARCA biopharma, Inc. 3.98 3.93 to 4.19
Arcadia Biosciences, Inc. 2.65 2.61 to 2.77
Arch Capital Group Ltd. 25.74 25.62 to 25.78
Arcimoto, Inc. 14.82 14.54 to 16.16
Arco Platform Limited 32.61 32.23 to 34.32
Arcturus Therapeutics Ltd. 42.96 42.05 to 46.90
Ardelyx, Inc. 6.26 6.18 to 6.87
Arena Pharmaceuticals, Inc. 71.46 71.01 to 74.44
argenx SE 295.79 288.34 to 299.95
Aridis Pharmaceuticals Inc. 6.23 5.56 to 6.40
Array BioPharma Inc. 33.30 32.76 to 35.17
Arrowhead Pharmaceuticals, Inc. 64.58 64.30 to 71.08
Art's-Way Manufacturing Co., Inc. 3.07 2.92 to 3.07
Arvinas, Inc. 69.13 68.30 to 73.46
ARYA Sciences Acquisition Corp. 13.34 12.87 to 15.79
Ascendis Pharma A/S 141.26 140.31 to 148.00
Asia Pacific Wire & Cable Corporation Limited 3.92 3.80 to 4.47
ASLAN Pharmaceuticals Limited 3.35 3.20 to 3.59
ASML Holding N.V. 502.19 501.11 to 529.17
Aspen Group Inc. 8.46 8.25 to 8.81
Aspen Technology, Inc. 146.48 146.08 to 151.19
Assembly Biosciences, Inc. 4.71 4.43 to 4.78
Assertio Therapeutics, Inc. 0.89 0.85 to 0.94
Astronics Corporation 15.79 15.41 to 16.32
Astrotech Corporation 1.71 1.67 to 1.80
Atara Biotherapeutics, Inc. 16.18 15.91 to 16.57
Athenex, Inc. 4.50 4.26 to 4.70
Athersys, Inc. 1.83 1.79 to 1.94
Atlantic American Corporation 3.55 3.48 to 3.88
Atlantica Yield plc 35.04 34.50 to 35.87
Atlassian Corporation Plc 223.42 222.48 to 235.50
Atomera Incorporated 20.32 20.20 to 23.44
Atossa Genetics Inc. 2.13 2.09 to 2.29
AtriCure, Inc. 62.55 62.24 to 64.67
Atrion Corporation 620.20 620.20 to 636.26
aTyr Pharma, Inc. 4.35 4.20 to 4.53
AudioCodes Ltd. 27.66 27.66 to 28.59
AudioEye, Inc. 26.27 25.56 to 27.99
Aurinia Pharmaceuticals Inc 12.72 12.55 to 13.27
Aurora Mobile Limited 4.53 4.42 to 4.83
Autodesk, Inc. 253.10 252.60 to 268.28
Autolus Therapeutics plc 6.16 6.05 to 6.67
AutoWeb, Inc. 2.41 2.36 to 2.50
Avadel Pharmaceuticals plc 7.53 7.46 to 7.85
Avalon GloboCare Corp. 1.18 1.13 to 1.21
AVEO Pharmaceuticals, Inc. 7.90 7.88 to 8.35
Aviat Networks, Inc. 52.74 52.16 to 57.15
Avid Bioservices, Inc. 17.53 17.23 to 18.44
Avid Bioservices, Inc. 29.66 29.28 to 31.37
Avid Technology, Inc. 18.97 18.72 to 19.68
Avinger, Inc. 1.43 1.39 to 1.57
Aware, Inc. 4.11 4.10 to 4.23
Axcelis Technologies, Inc. 34.71 34.60 to 37.58
AxoGen, Inc. 19.41 19.27 to 20.67
Axsome Therapeutics, Inc. 62.82 62.62 to 65.26
AXT Inc 10.68 10.56 to 11.47
Aytu BioScience, Inc. 7.72 7.25 to 8.53
AzurRx BioPharma, Inc. 1.21 1.18 to 1.31
B. Riley Financial, Inc. 58.81 57.58 to 60.31
B. Riley Financial, Inc. 25.57 25.57 to 25.69
B. Riley Financial, Inc. 26.95 26.88 to 26.95
B. Riley Financial, Inc. 25.29 25.28 to 25.30
Baidu, Inc. 232.68 226.78 to 256.04
Ballard Power Systems, Inc. 21.15 21.11 to 23.13
Bandwidth Inc. 121.90 120.50 to 127.49
Bank of the James Financial Group, Inc. 14.75 14.68 to 15.00
Baozun Inc. 41.26 40.79 to 43.93
Barrick Gold Corporation 19.50 19.31 to 19.86
Beasley Broadcast Group, Inc. 2.41 2.30 to 2.45
BeiGene, Ltd. 294.70 287.22 to 300.88
Bellerophon Therapeutics, Inc. 6.15 6.10 to 6.39
Bellicum Pharmaceuticals, Inc. 3.69 3.60 to 3.84
Benefitfocus, Inc. 14.24 13.66 to 14.40
Benitec Biopharma Limited 2.79 2.74 to 2.93
BeyondSpring, Inc. 11.83 11.67 to 12.65
Big Rock Partners Acquisition Corp. 27.43 26.26 to 29.42
Big Rock Partners Acquisition Corp. 1.67 1.65 to 1.79
Big Rock Partners Acquisition Corp. 6.67 6.55 to 7.27
Bilibili Inc. 98.59 97.41 to 114.00
Biocept, Inc. 5.10 5.03 to 5.40
BioCryst Pharmaceuticals, Inc. 11.10 11.06 to 11.66
BioDelivery Sciences International, Inc. 4.00 3.97 to 4.13
Biofrontera AG 5.73 5.71 to 6.04
Biogen Inc. 270.01 267.48 to 278.87
BioHiTech Global, Inc. 1.77 1.53 to 1.77
BIO-key International, Inc. 3.41 3.39 to 3.65
Biolase, Inc. 0.87 0.79 to 0.88
BioLife Solutions, Inc. 32.95 32.84 to 36.24
BioLineRx Ltd. 2.73 2.70 to 2.88
BioMarin Pharmaceutical Inc. 76.59 76.50 to 79.77
Biomerica, Inc. 5.53 5.46 to 5.74
Bionano Genomics, Inc. 7.77 7.20 to 8.95
Bionano Genomics, Inc. 4.91 4.50 to 6.00
BiondVax Pharmaceuticals Ltd. 3.63 3.34 to 3.76
BioSig Technologies, Inc. 4.04 4.01 to 4.25
Bio-Techne Corp 344.88 344.88 to 362.82
BioXcel Therapeutics, Inc. 44.20 43.67 to 47.24
Bison Capital Acquisition Corp. 10.99 10.90 to 11.25
BlackLine, Inc. 103.68 103.26 to 112.11
Blink Charging Co. 28.62 28.08 to 33.10
Blink Charging Co. 24.26 24.21 to 28.44
bluebird bio, Inc. 28.25 28.19 to 29.66
Blueprint Medicines Corporation 92.07 91.60 to 96.47
Bonso Electronics International, Inc. 5.21 5.12 to 5.51
Borqs Technologies, Inc. 1.27 1.24 to 1.39
Boston Omaha Corporation 39.62 38.66 to 41.22
Boston Private Financial Holdings, Inc. 14.01 13.95 to 14.28
Boxlight Corporation 2.24 2.13 to 2.34
Brainstorm Cell Therapeutics Inc. 3.46 3.45 to 3.69
Bridgeline Digital, Inc. 2.67 2.60 to 2.84
Bridgford Foods Corporation 15.12 14.77 to 15.25
Brightcove Inc. 19.93 19.89 to 21.13
Broadcom Inc. 421.25 419.26 to 447.96
Broadwind Energy, Inc. 5.90 5.86 to 6.37
Brooks Automation, Inc. 74.48 73.20 to 79.27
BRP Inc. 72.35 72.35 to 74.81
Bruker Corporation 58.72 58.69 to 60.70
BSQUARE Corporation 4.59 3.76 to 4.87
Cabot Microelectronics Corporation 156.15 156.02 to 166.05
Cadence Design Systems, Inc. 119.68 119.65 to 125.86
Cadiz, Inc. 11.01 10.90 to 11.18
Caladrius Biosciences, Inc. 1.83 1.77 to 1.98
Calamos Convertible and High Income Fund 14.30 14.27 to 14.64
Calamos Convertible Opportunities and Income Fund 13.64 13.63 to 14.10
Calamos Dynamic Convertible & Income Fund 31.03 30.80 to 32.06
Calamos Global Dynamic Income Fund 9.77 9.76 to 9.99
Calamos Global Total Return Fund 15.04 15.04 to 15.44
Calamos Strategic Total Return Fund 16.32 16.27 to 16.74
CalAmp Corp. 11.11 10.81 to 11.35
Calithera Biosciences, Inc. 2.69 2.66 to 2.82
Calyxt, Inc. 6.62 6.44 to 7.56
Camtek Ltd. 25.39 25.10 to 26.50
Canadian Solar Inc. 39.61 39.29 to 43.08
Cancer Genetics, Inc. 5.43 5.20 to 5.63
Capital Southwest Corporation 21.86 21.51 to 21.98
Capitala Finance Corp. 24.50 24.50 to 24.60
Capricor Therapeutics, Inc. 5.15 4.95 to 5.57
Capstone Turbine Corporation 8.68 7.90 to 9.33
Cara Therapeutics, Inc. 18.11 18.09 to 18.95
Cardiovascular Systems, Inc. 40.12 39.90 to 40.70
Cardlytics, Inc. 120.84 118.90 to 129.55
Cardtronics plc 38.58 38.50 to 38.71
CareDx, Inc. 57.62 57.53 to 65.80
CarGurus, Inc. 24.44 24.37 to 25.83
Carver Bancorp, Inc. 9.36 8.74 to 9.40
Casa Systems, Inc. 7.46 7.25 to 7.63
Caseys General Stores, Inc. 202.21 201.02 to 207.64
CASI Pharmaceuticals, Inc. 2.26 2.20 to 2.35
Castor Maritime Inc. 0.85 0.85 to 0.94
Catabasis Pharmaceuticals, Inc. 2.86 2.72 to 2.93
Catalyst Biosciences, Inc. 5.79 5.60 to 5.98
Catalyst Pharmaceuticals, Inc. 3.52 3.49 to 3.69
CBAK Energy Technology, Inc. 4.70 4.63 to 5.09
CBM Bancorp, Inc. 14.27 14.27 to 14.29
CDW Corporation 155.14 152.91 to 157.20
Celcuity Inc. 12.76 12.26 to 13.23
Celldex Therapeutics, Inc. 26.20 25.95 to 29.39
Cellect Biotechnology Ltd. 2.88 2.86 to 3.08
Cellectar Biosciences, Inc. 1.73 1.67 to 1.87
Cellectar Biosciences, Inc. 0.26 0.22 to 0.32
Cellectis S.A. 18.28 18.19 to 19.60
Celsion Corporation 1.72 1.68 to 1.84
Celsius Holdings, Inc. 55.01 50.51 to 55.95
Celyad SA 7.12 7.02 to 7.44
Cemtrex Inc. 1.50 1.44 to 1.55
Cemtrex Inc. 2.30 2.30 to 2.52
Century Casinos, Inc. 8.15 8.10 to 8.56
Ceragon Networks Ltd. 3.64 3.60 to 3.92
Cerecor Inc. 3.06 3.04 to 3.27
Cerus Corporation 5.76 5.71 to 6.28
CEVA, Inc. 49.50 49.34 to 53.92
Champions Oncology, Inc. 11.02 10.88 to 11.78
ChaSerg Technology Acquisition Corp. 10.20 10.03 to 10.23
Check-Cap Ltd. 1.26 1.16 to 1.35
Check-Cap Ltd. 0.25 0.24 to 0.30
Checkpoint Therapeutics, Inc. 3.04 3.01 to 3.32
Chembio Diagnostics, Inc. 4.76 4.24 to 5.13
ChemoCentryx, Inc. 55.29 55.00 to 59.23
CHF Solutions, Inc. 7.12 6.82 to 7.26
Chiasma, Inc. 2.98 2.94 to 3.24
Chicken Soup for the Soul Entertainment, Inc. 23.72 23.05 to 25.68
Chicken Soup for the Soul Entertainment, Inc. 26.25 26.00 to 26.45
Chimerix, Inc. 8.99 8.93 to 9.53
China Automotive Systems, Inc. 4.80 4.79 to 5.19
China Bat Group, Inc. 2.29 2.20 to 2.36
China Biologic Products Holdings, Inc. 117.50 117.30 to 118.00
China Finance Online Co. Limited 10.55 10.42 to 10.85
China HGS Real Estate, Inc. 1.76 1.72 to 1.85
China Jo-Jo Drugstores, Inc. 1.00 0.98 to 1.03
China Natural Resources, Inc. 1.67 1.66 to 1.82
China Recycling Energy Corporation 7.93 6.78 to 7.93
China SXT Pharmaceuticals, Inc. 1.66 1.55 to 1.75
China XD Plastics Company Limited 1.11 1.08 to 1.11
ChinaNet Online Holdings, Inc. 2.24 2.16 to 2.43
ChipMOS TECHNOLOGIES INC. 25.90 25.75 to 26.21
ChromaDex Corporation 10.45 10.37 to 12.23
Churchill Downs, Incorporated 229.31 228.02 to 238.77
Cinedigm Corp 1.23 1.13 to 1.43
Cirrus Logic, Inc. 73.85 73.45 to 78.81
Citius Pharmaceuticals, Inc. 1.78 1.70 to 1.92
Citius Pharmaceuticals, Inc. 1.00 0.82 to 1.03
Citrix Systems, Inc. 131.36 131.15 to 135.20
Clean Energy Fuels Corp. 10.71 10.68 to 12.10
ClearBridge All Cap Growth ETF 43.96 43.96 to 44.99
ClearBridge Large Cap Growth ESG ETF 48.15 48.15 to 49.08
Clearfield, Inc. 29.96 29.51 to 30.88
Clearside Biomedical, Inc. 2.95 2.92 to 3.25
ClearSign Combustion Corporation 4.40 4.38 to 4.80
Cleveland BioLabs, Inc. 5.49 5.43 to 6.00
Clovis Oncology, Inc. 5.42 5.33 to 5.80
CLPS Incorporation 3.82 3.81 to 4.32
Cocrystal Pharma, Inc. 1.39 1.36 to 1.50
Coda Octopus Group, Inc. 7.15 7.05 to 7.32
Codexis, Inc. 18.08 18.00 to 20.13
Co-Diagnostics, Inc. 12.39 11.94 to 12.94
Coffee Holding Co., Inc. 4.75 4.54 to 4.86
Cognex Corporation 75.19 74.83 to 78.65
Cognizant Technology Solutions Corporation 72.69 72.57 to 74.39
CohBar, Inc. 1.40 1.35 to 1.45
Coherent, Inc. 238.79 237.51 to 244.88
Cohu, Inc. 38.23 37.72 to 41.51
Collegium Pharmaceutical, Inc. 23.51 22.30 to 23.77
CollPlant Holdings, Ltd. 12.81 12.61 to 13.91
Communications Systems, Inc. 6.00 5.78 to 6.31
Commvault Systems, Inc. 62.16 61.78 to 63.24
Compugen Ltd. 7.67 7.60 to 8.60
Computer Task Group, Incorporated 8.21 8.18 to 8.59
comScore, Inc. 2.80 2.66 to 2.97
Comstock Holding Companies, Inc. 5.30 5.04 to 5.48
Concert Pharmaceuticals, Inc. 6.03 5.97 to 6.39
ConforMIS, Inc. 0.92 0.91 to 1.01
Conifer Holdings, Inc. 3.61 3.48 to 3.62
Constellation Pharmaceuticals, Inc. 26.21 25.76 to 27.28
Construction Partners, Inc. 28.65 28.43 to 29.35
ContraFect Corporation 4.72 4.68 to 5.04
Copart, Inc. 103.99 103.90 to 107.32
Corbus Pharmaceuticals Holdings, Inc. 1.86 1.81 to 1.97
Corcept Therapeutics Incorporated 23.75 23.75 to 24.55
Cornerstone OnDemand, Inc. 47.50 47.08 to 48.87
Corvus Pharmaceuticals, Inc. 2.86 2.83 to 2.97
CoStar Group, Inc. 792.31 792.08 to 815.93
Costco Wholesale Corporation 311.42 310.92 to 322.33
Coupa Software Incorporated 267.55 266.52 to 297.34
Covetrus, Inc. 30.74 30.34 to 31.95
CPS Technologies Corp. 13.80 13.66 to 15.07
Creative Realities, Inc. 2.18 2.16 to 2.53
Creative Realities, Inc. 0.31 0.31 to 0.48
Credit Suisse AG 8.57 8.56 to 8.66
Credit Suisse AG 6.30 6.28 to 6.35
Cree, Inc. 94.12 94.09 to 107.13
Cresud S.A.C.I.F. y A. 4.40 4.00 to 4.76
Crinetics Pharmaceuticals, Inc. 14.62 14.25 to 15.41
CRISPR Therapeutics AG 113.62 112.00 to 123.15
Criteo S.A. 31.93 31.88 to 33.51
Crocs, Inc. 75.44 74.76 to 78.53
Cronos Group Inc. 9.44 9.18 to 9.79
CryoPort, Inc. 48.50 47.68 to 53.09
CSP Inc. 7.97 7.92 to 8.14
CTI BioPharma Corp. 3.07 2.90 to 3.15
CTI Industries Corporation 2.19 2.15 to 2.29
Cumberland Pharmaceuticals Inc. 3.21 3.09 to 3.23
Curis, Inc. 8.97 8.92 to 9.65
Cutera, Inc. 27.45 26.76 to 28.69
CVD Equipment Corporation 4.10 3.89 to 4.29
Cyanotech Corporation 3.67 3.62 to 3.70
CyberArk Software Ltd. 135.78 135.64 to 141.49
CyberOptics Corporation 25.06 25.00 to 26.55
Cyclacel Pharmaceuticals, Inc. 6.05 5.90 to 6.54
CymaBay Therapeutics Inc. 4.71 4.54 to 4.73
CYREN Ltd. 0.83 0.80 to 0.88
Cytokinetics, Incorporated 19.19 19.14 to 20.20
CytomX Therapeutics, Inc. 7.65 7.48 to 7.92
Cytosorbents Corporation 8.23 8.20 to 8.73
Daily Journal Corp. (S.C.) 326.97 324.42 to 335.28
Dare Bioscience, Inc. 1.92 1.82 to 1.97
DarioHealth Corp. 21.15 20.89 to 22.60
DarioHealth Corp. 0.12 0.11 to 0.14
DASAN Zhone Solutions, Inc. 15.69 15.38 to 16.35
Datasea Inc. 3.15 2.99 to 3.26
DAVIDsTEA Inc. 3.64 3.52 to 3.73
Davis Select International ETF 24.20 24.17 to 24.40
Davis Select Worldwide ETF 33.45 33.36 to 34.08
DBV Technologies S.A. 5.25 5.20 to 5.42
DD3 Acquisition Corp. 9.92 9.90 to 9.95
DD3 Acquisition Corp. 10.67 10.54 to 10.67
DD3 Acquisition Corp. 1.48 1.20 to 1.70
Deciphera Pharmaceuticals, Inc. 40.39 40.18 to 43.19
Denali Therapeutics Inc. 56.63 56.50 to 62.73
DexCom, Inc. 352.06 348.77 to 366.96
DiaMedica Therapeutics Inc. 8.18 8.02 to 8.85
Dicerna Pharmaceuticals, Inc. 26.62 26.41 to 28.25
Diffusion Pharmaceuticals Inc. 0.86 0.86 to 0.94
Digi International Inc. 18.48 17.51 to 18.86
Digimarc Corporation 30.70 30.15 to 33.14
Digital Ally, Inc. 1.86 1.73 to 2.04
Digital Turbine, Inc. 61.92 61.80 to 76.20
Diodes Incorporated 75.87 75.18 to 77.90
DLH Holdings Corp. 10.15 9.84 to 10.34
DocuSign, Inc. 192.84 191.59 to 208.47
Dogness (International) Corporation 1.82 1.61 to 1.94
Dolphin Entertainment, Inc. 4.63 3.91 to 4.64
Domo, Inc. 55.04 54.37 to 59.89
Dorchester Minerals, L.P. 14.58 14.25 to 15.02
Dragon Victory International Limited 1.59 1.35 to 1.72
DSP Group, Inc. 14.92 14.76 to 15.38
DURECT Corporation 2.03 1.98 to 2.10
Dynatronics Corporation 1.07 1.01 to 1.12
Dynavax Technologies Corporation 8.50 8.21 to 8.77
Eastside Distilling, Inc. 1.62 1.60 to 1.70
eBay Inc. 53.49 53.45 to 55.19
EDAP TMS S.A. 7.27 7.12 to 7.68
Editas Medicine, Inc. 40.54 40.07 to 45.10
EdtechX Holdings Acquisition Corp. 9.90 9.90 to 9.96
EdtechX Holdings Acquisition Corp. 10.27 10.22 to 10.39
EdtechX Holdings Acquisition Corp. 0.90 0.81 to 0.90
eGain Corporation 9.64 9.62 to 10.15
eHealth, Inc. 51.03 50.90 to 53.74
Eiger BioPharmaceuticals, Inc. 9.06 8.81 to 9.48
Ekso Bionics Holdings, Inc. 6.02 5.66 to 6.40
Elbit Systems Ltd. 130.58 129.77 to 131.82
Electrameccanica Vehicles Corp. Ltd. 4.88 4.82 to 5.43
Electrameccanica Vehicles Corp. Ltd. 3.09 3.04 to 3.64
electroCore, Inc. 1.97 1.92 to 2.08
Electronic Arts Inc. 127.21 127.17 to 132.52
Electro-Sensors, Inc. 4.75 4.56 to 4.85
Elmira Savings Bank NY (The) 14.54 14.44 to 15.00
Eloxx Pharmaceuticals, Inc. 3.69 3.59 to 3.83
Eltek Ltd. 5.37 5.13 to 5.58
Emclaire Financial Corp 27.00 26.52 to 28.80
EMCORE Corporation 6.16 5.93 to 6.50
Enanta Pharmaceuticals, Inc. 49.89 49.26 to 52.05
Endo International plc 7.67 6.92 to 7.85
ENDRA Life Sciences Inc. 2.12 2.01 to 2.29
Energous Corporation 3.59 3.59 to 3.94
Energy Focus, Inc. 4.10 4.04 to 4.54
ENGlobal Corporation 4.11 4.07 to 4.53
Enochian Biosciences, Inc. 3.67 3.62 to 3.87
Enphase Energy, Inc. 132.06 131.47 to 147.86
Entasis Therapeutics Holdings Inc. 2.53 2.46 to 2.64
Entegris, Inc. 93.99 93.50 to 100.00
Entera Bio Ltd. 1.46 1.38 to 1.54
Entera Bio Ltd. 0.17 0.17 to 0.17
Epizyme, Inc. 8.97 8.95 to 9.69
Epsilon Energy Ltd. 3.90 3.82 to 4.00
Equillium, Inc. 6.74 6.58 to 6.99
Equinix, Inc. 594.92 594.03 to 615.68
Ericsson 12.07 12.05 to 12.23
Erie Indemnity Company 231.21 231.21 to 237.08
Erytech Pharma S.A. 8.04 7.71 to 8.22
Establishment Labs Holdings Inc. 60.18 58.28 to 63.92
Eton Pharmaceuticals, Inc. 7.48 7.40 to 7.80
Etsy, Inc. 190.26 189.80 to 209.56
Euro Tech Holdings Company Limited 2.95 2.89 to 3.12
EuroDry Ltd. 7.19 7.01 to 7.80
Euroseas Ltd. 6.92 6.80 to 7.05
Evelo Biosciences, Inc. 9.86 9.74 to 10.66
Everbridge, Inc. 129.07 128.12 to 140.97
Ever-Glory International Group, Inc. 2.92 2.72 to 3.02
EverQuote, Inc. 38.78 38.69 to 41.67
Everspin Technologies, Inc. 5.03 4.93 to 5.52
Evofem Biosciences, Inc. 2.21 2.17 to 2.33
Evogene Ltd. 4.61 4.34 to 4.87
Evoke Pharma, Inc. 2.78 2.64 to 2.85
Evolus, Inc. 11.19 11.15 to 12.84
Evolving Systems, Inc. 2.84 2.80 to 3.10
Exact Sciences Corporation 116.57 115.50 to 124.23
Exela Technologies, Inc. 1.65 1.63 to 1.86
EXFO Inc 4.24 4.17 to 4.27
eXp World Holdings, Inc. 41.18 40.10 to 45.91
Exponent, Inc. 96.13 94.86 to 96.77
Extraction Oil & Gas, Inc. 33.29 31.46 to 34.70
Extreme Networks, Inc. 8.18 7.97 to 8.34
Eyegate Pharmaceuticals, Inc. 5.21 5.10 to 6.11
Eyenovia, Inc. 5.61 5.51 to 5.78
EyePoint Pharmaceuticals, Inc. 9.65 9.37 to 9.85
F5 Networks, Inc. 188.24 188.23 to 192.56
Facebook, Inc. 255.31 255.05 to 265.58
FARMMI, INC. 1.17 1.14 to 1.23
FARO Technologies, Inc. 86.12 85.43 to 87.81
Fastenal Company 44.66 44.59 to 45.54
Fate Therapeutics, Inc. 79.16 77.94 to 87.24
Fennec Pharmaceuticals Inc. 7.28 7.10 to 7.51
Ferroglobe PLC 3.27 3.10 to 3.32
FibroGen, Inc 33.37 33.10 to 35.74
Fidelity Nasdaq Composite Index Tracking Stock 489.68 488.52 to 504.31
FireEye, Inc. 19.07 19.01 to 19.89
First Solar, Inc. 71.45 71.01 to 74.96
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 32.72 32.64 to 33.16
First Trust BICK Index Fund 37.63 37.50 to 38.34
First Trust Brazil AlphaDEX Fund 11.34 11.27 to 11.92
First Trust CEF Income Opportunity ETF 22.95 22.95 to 23.29
First Trust China AlphaDEX Fund 27.82 27.66 to 28.40
First Trust Cloud Computing ETF 92.51 92.50 to 96.20
First Trust Developed International Equity Select ETF 51.59 51.59 to 51.93
First Trust Developed Markets Ex-US AlphaDEX Fund 57.68 57.64 to 58.10
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 43.55 43.49 to 43.88
First Trust Dorsey Wright Dynamic Focus 5 ETF 32.52 32.52 to 33.18
First Trust Dorsey Wright Focus 5 ETF 42.35 42.29 to 43.35
First Trust Dorsey Wright International Focus 5 ETF 22.56 22.56 to 22.99
First Trust Dorsey Wright Momentum & Low Volatility ETF 23.56 23.52 to 23.94
First Trust Dorsey Wright People's Portfolio ETF 28.69 28.66 to 28.69
First Trust DorseyWright DALI 1 ETF 22.63 22.63 to 23.18
First Trust Dow Jones International Internet ETF 45.04 44.84 to 47.19
First Trust Emerging Markets AlphaDEX Fund 25.11 25.10 to 25.35
First Trust Emerging Markets Equity Select ETF 47.90 47.88 to 47.90
First Trust Emerging Markets Local Currency Bond ETF 34.90 34.76 to 35.13
First Trust Emerging Markets Small Cap AlphaDEX Fund 42.37 42.26 to 42.85
First Trust Enhanced Short Maturity ETF 60.00 60.00 to 60.02
First Trust Europe AlphaDEX Fund 39.24 39.04 to 39.36
First Trust Eurozone AlphaDEX ETF 42.97 42.97 to 43.12
First Trust Germany AlphaDEX Fund 51.34 50.93 to 51.69
First Trust Global Tactical Commodity Strategy Fund 21.29 21.27 to 21.38
First Trust High Yield Long/Short ETF 48.43 48.39 to 48.68
First Trust Indxx Innovative Transaction & Process ETF 39.33 39.33 to 39.83
First Trust International Equity Opportunities ETF 63.43 63.28 to 65.25
First Trust IPOX Europe Equity Opportunities ETF 27.06 27.04 to 27.41
First Trust Japan AlphaDEX Fund 51.49 51.49 to 51.78
First Trust Large Cap Core AlphaDEX Fund 77.13 77.13 to 78.33
First Trust Large Cap Growth AlphaDEX Fund 91.91 91.91 to 95.28
First Trust Latin America AlphaDEX Fund 17.14 17.05 to 17.29
First Trust Low Duration Opportunities ETF 51.18 51.16 to 51.26
First Trust Low Duration Strategic Focus ETF 20.27 20.24 to 20.34
First Trust Mid Cap Core AlphaDEX Fund 91.60 91.53 to 92.80
First Trust Mid Cap Growth AlphaDEX Fund 65.17 65.07 to 67.17
First Trust Multi Cap Growth AlphaDEX Fund 103.44 103.44 to 106.58
First Trust Municipal CEF Income Opportunity ETF 19.92 19.83 to 19.93
First Trust Nasdaq Artificial Intelligence and Robotics ETF 50.10 50.10 to 51.59
First Trust NASDAQ Clean Edge Green Energy Index Fund 62.05 61.83 to 65.99
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 83.58 83.41 to 84.57
First Trust NASDAQ Cybersecurity ETF 40.13 40.03 to 41.31
First Trust NASDAQ Global Auto Index Fund 54.83 54.62 to 55.45
First Trust Nasdaq Pharmaceuticals ETF 25.78 25.36 to 25.79
First Trust Nasdaq Retail ETF 29.06 29.06 to 29.50
First Trust Nasdaq Semiconductor ETF 58.04 57.68 to 61.37
First Trust NASDAQ Technology Dividend Index Fund 50.78 50.78 to 51.68
First Trust NASDAQ-100 Equal Weighted Index Fund 97.37 97.37 to 100.15
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 77.28 77.28 to 78.37
First Trust NASDAQ-100- Technology Index Fund 131.92 131.80 to 138.30
First Trust RiverFront Dynamic Developed International ETF 63.47 63.43 to 63.85
First Trust RiverFront Dynamic Emerging Markets ETF 71.57 71.57 to 72.26
First Trust Senior Loan Fund ETF 47.98 47.96 to 48.10
First Trust Small Cap Growth AlphaDEX Fund 67.95 67.81 to 69.86
First Trust SSI Strategic Convertible Securities ETF 49.08 48.94 to 50.44
First Trust Switzerland AlphaDEX Fund 59.91 59.91 to 60.78
First Trust TCW Opportunistic Fixed Income ETF 52.99 52.99 to 53.11
First Trust Total US Market AlphaDEX ETF 44.29 44.29 to 44.78
First Trust United Kingdom AlphaDEX Fund 40.87 40.50 to 40.97
Firsthand Technology Value Fund, Inc. 5.78 5.78 to 5.97
FirstService Corporation 149.45 147.70 to 151.05
Five Below, Inc. 186.43 184.19 to 191.07
Five Star Senior Living Inc. 6.26 6.18 to 6.40
Five9, Inc. 153.81 152.55 to 165.92
Flex Ltd. 16.40 16.38 to 17.22
Flexion Therapeutics, Inc. 11.11 11.08 to 11.59
FlexShares Credit-Scored US Corporate Bond Index Fund 53.40 53.40 to 53.51
FlexShopper, Inc. 2.68 2.60 to 2.90
Fluent, Inc. 6.03 5.77 to 6.35
Fluidigm Corporation 3.94 3.91 to 4.18
Focus Financial Partners Inc. 46.77 45.80 to 47.36
Foresight Autonomous Holdings Ltd. 6.03 5.80 to 6.65
FormFactor, Inc. 40.79 40.74 to 43.44
Formula Systems (1985) Ltd. 83.30 81.40 to 84.50
Forterra, Inc. 23.25 23.24 to 23.47
Fortinet, Inc. 166.21 166.08 to 170.80
Fortress Biotech, Inc. 3.90 3.85 to 4.25
Fortress Biotech, Inc. 21.45 21.37 to 22.01
Forward Industries, Inc. 3.24 3.18 to 3.32
Forward Pharma A/S 6.83 6.83 to 7.22
Fox Factory Holding Corp. 126.12 123.87 to 129.99
Freightcar America, Inc. 3.00 2.92 to 3.12
Frequency Electronics, Inc. 11.01 10.92 to 11.44
Freshpet, Inc. 136.64 135.36 to 140.84
Fuel Tech, Inc. 3.20 3.06 to 3.32
FuelCell Energy, Inc. 12.62 12.47 to 14.06
Fulgent Genetics, Inc. 94.56 85.73 to 104.77
Future FinTech Group Inc. 4.68 4.52 to 5.10
Fuwei Films (Holdings) Co., Ltd. 9.40 9.03 to 9.95
G. Willi-Food International, Ltd. 22.18 22.05 to 23.72
G1 Therapeutics, Inc. 20.07 19.55 to 20.98
Galapagos NV 80.67 80.63 to 82.36
Galectin Therapeutics Inc. 2.17 2.12 to 2.27
Galmed Pharmaceuticals Ltd. 3.53 3.44 to 3.63
Gamida Cell Ltd. 8.15 8.10 to 8.87
Gaming and Leisure Properties, Inc. 41.59 41.52 to 42.88
Garmin Ltd. 122.52 121.43 to 123.97
GDS Holdings Limited 84.50 84.15 to 89.54
General Finance Corporation 101.96 101.50 to 101.96
Genetic Technologies Ltd 4.11 3.86 to 4.55
Genocea Biosciences, Inc. 2.64 2.59 to 2.83
Genprex, Inc. 4.56 4.53 to 5.06
Geospace Technologies Corporation 10.50 10.44 to 10.81
Geron Corporation 1.77 1.75 to 1.84
Gevo, Inc. 7.29 6.88 to 8.28
Gibraltar Industries, Inc. 83.63 81.52 to 85.55
GigaMedia Limited 3.13 3.02 to 3.24
Gilat Satellite Networks Ltd. 11.14 11.00 to 11.85
Gladstone Investment Corporation 25.30 25.12 to 25.30
Gladstone Investment Corporation 25.06 25.02 to 25.10
Global Blood Therapeutics, Inc. 38.94 38.78 to 41.25
Global Water Resources, Inc. 17.06 16.70 to 17.39
Global X Autonomous & Electric Vehicles ETF 25.76 25.70 to 26.34
Global X E-commerce ETF 33.05 33.05 to 34.17
Global X FinTech ETF 43.42 43.34 to 44.98
Global X Future Analytics Tech ETF 27.16 27.16 to 27.99
Global X Health & Wellness Thematic ETF 25.87 25.64 to 25.95
Global X Internet of Things ETF 32.08 32.05 to 32.74
Global X Longevity Thematic ETF 26.94 26.89 to 27.27
Global X Millennials Thematic ETF 38.49 38.49 to 39.52
Global X NASDAQ-100 Covered Call ETF 21.45 21.41 to 22.15
Global X Robotics & Artificial Intelligence ETF 31.53 31.51 to 32.35
Global X S&P 500 Catholic Values ETF 47.56 47.56 to 48.32
Global X Social Media ETF 64.85 64.80 to 67.94
Globus Maritime Limited 4.42 4.36 to 4.85
Glu Mobile Inc. 12.42 12.39 to 12.51
GlycoMimetics, Inc. 2.95 2.92 to 3.13
Golar LNG Limited 10.84 10.48 to 11.07
Golub Capital BDC, Inc. 14.62 14.51 to 14.86
Good Times Restaurants Inc. 3.53 3.41 to 3.54
Goosehead Insurance, Inc. 118.80 118.19 to 123.44
GoPro, Inc. 7.96 7.86 to 8.25
Gossamer Bio, Inc. 9.31 9.26 to 9.63
Grand Canyon Education, Inc. 100.00 99.46 to 101.50
GRAVITY Co., Ltd. 123.40 121.66 to 135.00
Great Lakes Dredge & Dock Corporation 15.12 14.82 to 15.32
Greenpro Capital Corp. 2.01 1.85 to 2.12
Grifols, S.A. 15.23 14.99 to 15.81
Grindrod Shipping Holdings Ltd. 6.16 6.16 to 6.48
Gritstone Oncology, Inc. 13.87 13.28 to 14.27
Grupo Financiero Galicia S.A. 7.13 7.02 to 7.30
GSE Systems, Inc. 1.79 1.72 to 1.95
GSI Technology, Inc. 6.92 6.86 to 7.36
Guardant Health, Inc. 127.83 126.75 to 138.91
Gulf Resources, Inc. 4.45 4.11 to 4.48
Hailiang Education Group Inc. 58.50 58.20 to 59.00
Halozyme Therapeutics, Inc. 39.51 38.80 to 40.98
Hamilton Lane Incorporated 83.67 81.66 to 85.27
Hancock Jaffe Laboratories, Inc. 6.24 6.00 to 6.60
Hancock Jaffe Laboratories, Inc. 0.32 0.30 to 0.32
Harmonic Inc. 7.84 7.50 to 8.05
Harpoon Therapeutics, Inc. 18.13 17.51 to 19.07
Harvest Capital Credit Corporation 25.25 25.12 to 25.25
Hawkins, Inc. 34.88 32.48 to 35.00
HealthEquity, Inc. 77.86 77.60 to 81.30
Heat Biologics, Inc. 7.70 7.43 to 7.96
Helius Medical Technologies, Inc. 12.75 12.35 to 13.05
Hennessy Advisors, Inc. 8.57 8.48 to 8.83
Heron Therapeutics, Inc. 17.13 17.02 to 17.87
Heska Corporation 175.23 169.84 to 185.36
Hexindai Inc. 1.74 1.63 to 1.83
HF Foods Group Inc. 7.49 7.22 to 7.55
Highland/iBoxx Senior Loan ETF 16.12 15.98 to 16.16
Highway Holdings Limited 3.30 3.03 to 3.37
Himax Technologies, Inc. 10.61 10.58 to 11.64
HMS Holdings Corp 36.71 36.70 to 36.85
Hollysys Automation Technologies, Ltd. 14.14 13.90 to 14.48
Hologic, Inc. 70.91 70.72 to 73.07
Homology Medicines, Inc. 9.44 9.40 to 10.02
Horizon Pharma plc 86.77 86.10 to 88.84
Horizon Technology Finance Corporation 13.30 13.04 to 13.50
Hoth Therapeutics, Inc. 1.93 1.81 to 1.97
Houston Wire & Cable Company 3.99 3.84 to 4.14
HTG Molecular Diagnostics, Inc. 5.64 5.58 to 6.42
Huazhu Group Limited 55.31 54.10 to 55.82
Hudson Global, Inc. 14.03 14.03 to 14.03
Hudson Technologies, Inc. 1.35 1.31 to 1.37
Hutchison China MediTech Limited 28.17 28.08 to 30.30
Huttig Building Products, Inc. 3.50 3.32 to 3.68
HyreCar Inc. 8.46 8.23 to 9.16
i3 Verticals, Inc. 32.26 31.04 to 33.35
IAC/InterActiveCorp 221.93 221.70 to 239.66
IBEX Holdings Limited 20.36 19.80 to 21.03
icad inc. 16.55 16.39 to 17.26
Icahn Enterprises L.P. 60.15 60.01 to 61.85
Ichor Holdings 39.08 39.02 to 43.56
iClick Interactive Asia Group Limited 13.65 13.05 to 13.78
ICON plc 180.22 177.46 to 182.02
Iconix Brand Group, Inc. 2.14 2.04 to 2.16
ICU Medical, Inc. 198.05 196.70 to 201.14
Ideal Power Inc. 16.26 15.20 to 17.62
Ideanomics, Inc. 2.82 2.77 to 3.05
Identiv, Inc. 10.57 10.38 to 10.99
IDEXX Laboratories, Inc. 482.60 481.29 to 504.37
IF Bancorp, Inc. 21.00 21.00 to 21.23
iFresh Inc. 1.37 1.33 to 1.43
II-VI Incorporated 71.67 71.13 to 76.30
Ikonics Corporation 9.48 9.06 to 9.50
Illumina, Inc. 383.62 383.09 to 404.48
IMAC Holdings, Inc. 2.11 1.92 to 2.12
IMAC Holdings, Inc. 0.47 0.41 to 0.55
Image Sensing Systems, Inc. 4.31 4.27 to 4.49
Immersion Corporation 9.64 9.56 to 10.58
ImmuCell Corporation 9.24 9.00 to 9.38
ImmunoGen, Inc. 8.46 8.44 to 9.07
Immuron Limited 5.92 5.66 to 6.29
Immuron Limited 1.37 1.32 to 1.47
Immutep Limited 2.46 2.34 to 2.89
Impinj, Inc. 52.87 51.74 to 56.73
IMV Inc. 3.27 3.15 to 3.36
Incyte Corporation 77.84 77.70 to 80.92
Infinera Corporation 8.25 8.10 to 8.57
Infinity Pharmaceuticals, Inc. 2.60 2.59 to 2.82
InflaRx N.V. 3.89 3.82 to 4.04
Infrastructure and Energy Alternatives, Inc. 13.21 12.80 to 14.23
Infrastructure and Energy Alternatives, Inc. 2.56 2.49 to 2.97
INmune Bio Inc. 13.12 13.00 to 14.92
Innodata Inc. 5.50 5.22 to 5.82
Innovative Solutions and Support, Inc. 6.05 5.90 to 6.39
Inogen, Inc 47.74 47.18 to 49.26
Inovio Pharmaceuticals, Inc. 8.91 8.88 to 9.45
Inpixon 1.13 1.12 to 1.22
Inseego Corp. 9.18 9.09 to 9.59
Insignia Systems, Inc. 6.11 6.05 to 6.33
Inspired Entertainment, Inc. 7.79 7.65 to 7.95
Insulet Corporation 235.95 233.55 to 250.00
Intec Pharma Ltd. 3.88 3.80 to 4.20
Integra LifeSciences Holdings Corporation 66.10 65.09 to 67.71
Integrated Media Technology Limited 4.01 3.88 to 4.38
Intel Corporation 59.85 59.72 to 61.69
Intellia Therapeutics, Inc. 46.59 46.55 to 54.24
Intercept Pharmaceuticals, Inc. 21.51 20.59 to 21.70
InterDigital, Inc. 63.21 62.47 to 63.70
International Money Express, Inc. 14.80 14.55 to 15.13
Interpace Diagnostics Group, Inc. 3.92 3.85 to 4.18
Intersect ENT, Inc. 23.18 23.05 to 24.58
Intevac, Inc. 6.27 6.23 to 6.59
Intra-Cellular Therapies Inc. 33.32 33.10 to 35.02
Intuit Inc. 370.42 369.80 to 388.11
Intuitive Surgical, Inc. 684.90 682.40 to 710.57
Invesco 1-30 Laddered Treasury ETF 35.48 35.48 to 35.61
Invesco BLDRS Emerging Markets 50 ADR Index Fund 56.08 56.08 to 58.24
Invesco DWA Consumer Cyclicals Momentum ETF 84.46 84.17 to 87.70
Invesco DWA Developed Markets Momentum ETF 32.30 32.30 to 32.58
Invesco DWA Emerging Markets Momentum ETF 23.03 23.03 to 23.52
Invesco DWA Financial Momentum ETF 48.14 47.67 to 48.80
Invesco DWA Healthcare Momentum ETF 147.30 146.56 to 156.16
Invesco DWA Industrials Momentum ETF 97.84 97.80 to 99.88
Invesco DWA Momentum ETF 80.67 80.57 to 83.35
Invesco DWA SmallCap Momentum ETF 81.08 80.78 to 84.13
Invesco DWA Tactical Multi-Asset Income ETF 9.85 9.83 to 9.91
Invesco DWA Technology Momentum ETF 130.68 130.42 to 141.07
Invesco Global Water ETF 34.61 34.56 to 34.93
Invesco Golden Dragon China ETF 66.46 66.21 to 70.03
Invesco International BuyBack Achievers ETF 41.91 41.91 to 42.34
Invesco Nasdaq Internet ETF 222.09 222.04 to 231.86
Invesco QQQ Trust, Series 1 299.94 299.51 to 310.06
Invesco S&P SmallCap Health Care ETF 178.73 178.73 to 181.44
Invesco S&P SmallCap Information Technology ETF 131.54 130.91 to 134.69
Invesco Strategic Emerging Markets ETF 28.65 28.64 to 28.88
Invesco Variable Rate Investment Grade ETF 25.08 25.06 to 25.09
Invesco Water Resources ETF 47.84 47.70 to 48.40
InVivo Therapeutics Holdings Corp. 1.01 0.97 to 1.06
Ionis Pharmaceuticals, Inc. 51.19 51.12 to 54.00
Iovance Biotherapeutics, Inc. 31.57 31.13 to 34.61
IPG Photonics Corporation 197.51 197.09 to 208.79
IQ Chaikin U.S. Large Cap ETF 29.93 29.93 to 29.93
iRhythm Technologies, Inc. 127.00 125.56 to 137.74
IRIDEX Corporation 6.47 6.41 to 6.81
Iridium Communications Inc 37.32 36.78 to 38.77
iRobot Corporation 117.37 116.33 to 123.36
IRSA Propiedades Comerciales S.A. 10.17 10.17 to 10.30
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.61 51.61 to 51.71
iShares 1-3 Year International Treasury Bond ETF 82.48 82.45 to 82.56
iShares 1-3 Year Treasury Bond ETF 86.23 86.22 to 86.25
iShares 20+ Year Treasury Bond ETF 137.83 137.83 to 138.90
iShares 3-7 Year Treasury Bond ETF 130.13 130.12 to 130.30
iShares 7-10 Year Treasury Bond ETF 113.97 113.93 to 114.18
iShares Asia 50 ETF 92.41 91.63 to 92.88
iShares Broad USD Investment Grade Corporate Bond ETF 58.58 58.57 to 58.95
iShares Core 1-5 Year USD Bond ETF 51.23 51.15 to 51.27
iShares Core MSCI Total International Stock ETF 68.80 68.74 to 69.36
iShares Core S&P U.S. Growth ETF 85.70 85.70 to 88.09
iShares Core Total USD Bond Market ETF 52.68 52.66 to 52.86
iShares ESG 1-5 Year USD Corporate Bond ETF 25.89 25.88 to 25.95
iShares ESG MSCI EAFE ETF 74.36 74.24 to 74.86
iShares ESG MSCI EM ETF 42.40 42.36 to 42.94
iShares ESG MSCI USA ETF 87.52 87.46 to 88.95
iShares ESG USD Corporate Bond ETF 26.75 26.74 to 26.91
iShares Exponential Technologies ETF 56.43 56.40 to 57.60
iShares Fallen Angels USD Bond ETF 28.94 28.94 to 29.17
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 27.41 27.31 to 27.50
iShares Global Green Bond ETF 54.65 54.64 to 54.74
iShares GNMA Bond ETF 50.29 50.24 to 50.35
iShares Intermediate-Term Corporate Bond ETF 59.03 59.03 to 59.34
iShares International Treasury Bond ETF 52.32 52.25 to 52.49
iShares J.P. Morgan USD Emerging Markets Bond ETF 106.72 106.70 to 108.05
iShares MBS ETF 108.85 108.83 to 108.93
iShares MSCI ACWI ex US Index Fund 54.17 54.12 to 54.62
iShares MSCI ACWI Index Fund 92.14 92.14 to 93.42
iShares MSCI All Country Asia ex Japan Index Fund 91.61 91.59 to 92.80
iShares MSCI Brazil Small-Cap ETF 13.96 13.94 to 14.87
iShares MSCI China ETF 81.28 81.15 to 82.77
iShares MSCI EAFE Small-Cap ETF 70.00 69.85 to 70.48
iShares MSCI Emerging Markets Asia ETF 89.69 89.51 to 90.83
iShares MSCI Emerging Markets ex China ETF 57.79 57.79 to 58.52
iShares MSCI Europe Small-Cap ETF 64.40 64.12 to 64.56
iShares MSCI Global Gold Miners ETF 26.57 26.38 to 26.90
iShares MSCI Global Impact ETF 92.45 92.45 to 93.49
iShares MSCI New Zealand ETF 61.36 61.36 to 61.92
iShares MSCI Qatar ETF 17.92 17.92 to 18.15
iShares MSCI Turkey ETF 26.65 26.29 to 27.09
iShares Nasdaq Biotechnology Index Fund 147.23 147.10 to 152.40
iShares PHLX SOX Semiconductor Sector Index Fund 375.21 375.06 to 397.71
iShares S&P Emerging Markets Infrastructure Index Fund 23.81 23.77 to 24.18
iShares S&P Global Clean Energy Index Fund 22.27 22.20 to 23.23
iShares S&P Small-Cap 600 Growth ETF 126.11 125.02 to 127.95
iShares Short Treasury Bond ETF 110.51 110.50 to 110.52
iShares Short-Term Corporate Bond ETF 54.50 54.49 to 54.63
Itamar Medical Ltd. 22.90 22.29 to 24.36
Iterum Therapeutics plc 1.37 1.36 to 1.54
Itron, Inc. 110.96 109.29 to 114.11
Ituran Location and Control Ltd. 20.60 20.46 to 21.50
IZEA Worldwide, Inc. 3.35 3.17 to 3.76
Jack In The Box Inc. 100.37 99.46 to 102.17
JAKKS Pacific, Inc. 7.61 7.26 to 7.79
James River Group Holdings, Ltd. 46.98 46.35 to 47.59
Janus Henderson Small Cap Growth Alpha ETF 66.13 66.10 to 67.45
Janus Henderson Small/Mid Cap Growth Alpha ETF 64.68 64.49 to 65.71
Jazz Pharmaceuticals plc 161.41 160.99 to 167.28
JD.com, Inc. 85.36 85.22 to 88.18
Kaiser Aluminum Corporation 117.38 115.01 to 118.20
Kala Pharmaceuticals, Inc. 7.07 6.98 to 7.49
Kaleido Biosciences, Inc. 8.74 8.67 to 9.52
KalVista Pharmaceuticals, Inc. 30.64 29.85 to 31.63
Kamada Ltd. 6.08 5.93 to 6.15
Kandi Technologies Group, Inc. 6.05 5.90 to 6.45
Karyopharm Therapeutics Inc. 11.09 11.07 to 11.87
Kazia Therapeutics Limited 9.58 9.32 to 9.72
KBS Fashion Group Limited 3.08 3.06 to 3.40
KemPharm, Inc. 9.33 9.18 to 9.99
Kewaunee Scientific Corporation 12.40 12.39 to 12.45
Key Tronic Corporation 7.98 7.86 to 8.03
Kindred Biosciences, Inc. 4.56 4.46 to 4.78
Kingstone Companies, Inc 7.28 7.12 to 7.30
Kiniksa Pharmaceuticals, Ltd. 21.60 21.42 to 23.09
Kinsale Capital Group, Inc. 163.22 160.37 to 166.05
Kirkland's, Inc. 23.17 22.68 to 25.30
KLA-Tencor Corporation 274.04 273.24 to 293.83
KLX Energy Services Holdings, Inc. 13.50 12.50 to 15.18
Kodiak Sciences Inc 116.59 115.70 to 124.53
Kopin Corporation 7.45 7.33 to 8.47
Kornit Digital Ltd. 94.39 92.88 to 102.05
Kratos Defense & Security Solutions, Inc. 23.16 22.69 to 24.63
Krystal Biotech, Inc. 70.10 68.87 to 75.08
Kulicke and Soffa Industries, Inc. 42.69 42.28 to 46.50
KVH Industries, Inc. 13.01 13.01 to 13.60
La Jolla Pharmaceutical Company 4.56 4.44 to 4.92
Lakeland Industries, Inc. 29.11 28.70 to 30.29
Lam Research Corporation 502.61 501.67 to 554.52
Landec Corporation 11.16 10.88 to 11.32
Landmark Infrastructure Partners LP 12.76 12.39 to 12.90
Landmark Infrastructure Partners LP 25.30 25.30 to 25.50
Lands' End, Inc. 29.87 29.15 to 31.54
Lantronix, Inc. 4.33 4.25 to 4.56
Lattice Semiconductor Corporation 39.49 39.40 to 42.79
Laureate Education, Inc. 13.82 13.65 to 14.02
Lazydays Holdings, Inc. 19.06 18.84 to 20.42
LEAP THERAPEUTICS, INC. 2.02 2.02 to 2.18
Legacy Housing Corporation 15.49 15.42 to 15.77
Leisure Acquisition Corp. 13.60 12.67 to 14.05
Leisure Acquisition Corp. 1.06 1.06 to 1.20
LeMaitre Vascular, Inc. 46.79 45.65 to 47.94
LendingTree, Inc. 224.51 222.88 to 244.90
Lexicon Pharmaceuticals, Inc. 6.74 6.61 to 7.01
LexinFintech Holdings Ltd. 10.22 10.02 to 10.85
LHC Group 176.84 175.00 to 182.19
Liberty Global plc 24.15 23.76 to 24.50
Liberty Global plc 23.76 23.76 to 24.21
Liberty Global plc 23.84 23.45 to 24.19
Liberty Media Corporation 44.05 43.93 to 46.48
Liberty Media Corporation 44.05 43.82 to 45.25
Liberty TripAdvisor Holdings, Inc. 5.40 5.22 to 5.69
Liberty TripAdvisor Holdings, Inc. 30.54 28.00 to 30.66
Lifeway Foods, Inc. 5.84 5.61 to 5.87
Ligand Pharmaceuticals Incorporated 139.34 137.23 to 147.43
Lightbridge Corporation 6.19 5.74 to 6.54
LightPath Technologies, Inc. 3.27 3.20 to 3.47
Limbach Holdings, Inc. 11.31 11.16 to 11.93
Limelight Networks, Inc. 3.04 2.97 to 3.13
Lindblad Expeditions Holdings Inc. 19.50 19.00 to 20.07
Lipocine Inc. 1.42 1.38 to 1.47
Liquid Media Group Ltd. 1.75 1.73 to 1.83
Liquidia Technologies, Inc. 2.52 2.51 to 2.65
Littelfuse, Inc. 255.04 253.67 to 262.80
Live Ventures Incorporated 24.33 22.85 to 24.78
LivePerson, Inc. 50.84 50.74 to 56.62
LiveXLive Media, Inc. 3.80 3.72 to 3.94
LM Funding America, Inc. 1.27 1.22 to 1.32
LogicBio Therapeutics, Inc. 7.86 7.60 to 8.13
Logitech International S.A. 91.15 90.98 to 94.52
Loncar Cancer Immunotherapy ETF 29.47 29.47 to 30.00
Loncar China BioPharma ETF 34.34 34.17 to 34.84
Longevity Acquisition Corporation 11.87 11.74 to 12.43
Longevity Acquisition Corporation 1.14 1.13 to 1.14
Longevity Acquisition Corporation 1.40 1.39 to 1.55
Loop Industries, Inc. 7.96 7.86 to 8.60
Loral Space and Communications, Inc. 42.40 41.81 to 43.78
lululemon athletica inc. 288.94 288.05 to 295.87
Lumentum Holdings Inc. 82.91 82.91 to 86.00
Luna Innovations Incorporated 11.19 10.88 to 11.51
Luokung Technology Corp 0.77 0.72 to 0.90
MACOM Technology Solutions Holdings, Inc. 57.39 56.90 to 61.78
Madrigal Pharmaceuticals, Inc. 115.32 113.22 to 118.46
Magal Security Systems Ltd. 4.43 4.42 to 4.60
MakeMyTrip Limited 31.03 30.89 to 32.82
Mammoth Energy Services, Inc. 5.74 5.52 to 5.97
Manhattan Associates, Inc. 113.27 113.08 to 120.18
Manhattan Bridge Capital, Inc 5.32 5.19 to 5.35
Mannatech, Incorporated 17.86 17.63 to 18.34
MannKind Corporation 3.63 3.54 to 3.79
Marathon Patent Group, Inc. 28.51 28.01 to 32.45
Marchex, Inc. 3.02 2.89 to 3.02
Marin Software Incorporated 1.64 1.60 to 1.81
Marine Petroleum Trust 4.64 4.45 to 4.83
Marker Therapeutics, Inc. 2.35 2.30 to 2.48
MarketAxess Holdings, Inc. 512.97 496.88 to 522.53
Marrone Bio Innovations, Inc. 2.25 2.21 to 2.46
Marvell Technology Group Ltd. 40.06 39.97 to 42.92
Masimo Corporation 224.63 223.73 to 231.34
Match Group, Inc. 145.56 143.49 to 148.97
Materialise NV 30.25 29.75 to 35.47
Maxim Integrated Products, Inc. 85.03 84.94 to 88.93
MDC Partners Inc. 2.89 2.82 to 3.06
MDJM LTD 4.06 3.93 to 4.47
Medalist Diversified REIT, Inc. 1.86 1.79 to 1.95
MediciNova, Inc. 5.36 5.30 to 5.51
Medigus Ltd. 2.13 2.06 to 2.28
Medigus Ltd. 0.80 0.80 to 0.89
Medpace Holdings, Inc. 150.21 150.02 to 158.72
MEI Pharma, Inc. 3.62 3.58 to 3.71
MeiraGTx Holdings plc 14.57 14.36 to 14.96
Melco Resorts & Entertainment Limited 21.23 21.04 to 22.02
MER Telemanagement Solutions Ltd. 2.12 2.11 to 2.32
MercadoLibre, Inc. 1369.54 1362.49 to 1488.98
Mercury Systems Inc 61.26 61.13 to 63.75
Mereo BioPharma Group plc 3.72 3.67 to 4.11
Merrimack Pharmaceuticals, Inc. 6.58 6.44 to 6.80
Mersana Therapeutics, Inc. 17.30 17.29 to 18.58
Mesa Laboratories, Inc. 263.00 261.50 to 271.24
Mesoblast Limited 8.72 8.71 to 9.13
MGP Ingredients, Inc. 64.65 62.94 to 66.22
Microbot Medical Inc. 7.85 7.68 to 8.20
Microchip Technology Incorporated 136.75 136.50 to 146.44
Micron Technology, Inc. 85.05 84.87 to 89.72
Microsoft Corporation 227.39 227.13 to 233.37
MicroStrategy Incorporated 624.19 617.00 to 669.46
Microvision, Inc. 11.77 11.51 to 13.26
MICT, Inc. 1.73 1.68 to 1.93
Midatech Pharma PLC 1.93 1.91 to 2.08
Mid-Southern Bancorp, Inc. 15.75 15.75 to 15.75
Millendo Therapeutics, Inc. 1.88 1.85 to 2.01
Mimecast Limited 40.48 40.45 to 43.24
MIND C.T.I. Ltd. 3.00 2.93 to 3.09
Mirati Therapeutics, Inc. 191.33 187.90 to 198.52
Mitcham Industries, Inc. 2.37 2.36 to 2.49
Mitek Systems, Inc. 14.13 14.07 to 15.27
MKS Instruments, Inc. 151.00 149.61 to 162.33
MMTec, Inc. 2.32 2.25 to 2.44
Moderna, Inc. 123.47 122.48 to 133.55
Mogo Finance Technology Inc. 7.17 6.91 to 7.72
Molecular Templates, Inc. 10.77 10.75 to 11.23
Moleculin Biotech, Inc. 3.87 3.85 to 3.99
Momo Inc. 15.94 15.83 to 16.47
Monaker Group, Inc. 2.63 2.38 to 2.91
Monarch Casino & Resort, Inc. 63.09 62.19 to 64.27
Moneygram International, Inc. 6.59 6.11 to 6.80
MongoDB, Inc. 287.05 284.43 to 319.12
Monolithic Power Systems, Inc. 302.05 301.51 to 333.65
Monster Beverage Corporation 85.14 85.02 to 86.71
MorphoSys AG 24.04 24.00 to 24.28
MoSys, Inc. 3.46 3.36 to 3.95
Motus GI Holdings, Inc. 1.33 1.10 to 1.39
MTBC, Inc. 8.52 8.25 to 8.72
MTS Systems Corporation 58.25 58.10 to 58.34
Mudrick Capital Acquisition Corporation 9.95 9.92 to 9.99
Mudrick Capital Acquisition Corporation 10.25 10.25 to 10.35
Mudrick Capital Acquisition Corporation 0.90 0.90 to 0.97
Mustang Bio, Inc. 3.02 2.95 to 3.23
My Size, Inc. 1.21 1.18 to 1.28
Myriad Genetics, Inc. 27.50 27.32 to 28.57
Nabriva Therapeutics plc 1.76 1.74 to 1.86
Naked Brand Group Limited 0.98 0.88 to 1.03
Nano Dimension Ltd. 7.95 7.78 to 8.85
NanoString Technologies, Inc. 57.38 55.54 to 64.43
NanoVibronix, Inc. 0.97 0.94 to 1.03
NantHealth, Inc. 3.21 3.11 to 3.37
NantKwest, Inc. 28.28 26.50 to 30.32
Natera, Inc. 93.27 92.79 to 103.72
National Holdings Corporation 3.25 3.25 to 3.28
National Holdings Corporation 0.08 0.06 to 0.11
National Instruments Corporation 42.32 42.25 to 43.41
National Research Corporation 51.77 51.63 to 53.08
National Vision Holdings, Inc. 45.64 45.00 to 46.60
Natural Alternatives International, Inc. 15.05 14.17 to 15.23
Natural Health Trends Corp. 6.66 6.50 to 6.69
Navient Corporation 23.49 22.45 to 23.85
Navios Maritime Containers L.P. 7.02 6.87 to 7.16
NCS Multistage Holdings, Inc. 29.50 29.50 to 30.71
Nektar Therapeutics 21.22 21.08 to 22.42
Nemaura Medical Inc. 6.99 6.90 to 7.40
Neogen Corporation 79.34 78.62 to 80.85
NeoGenomics, Inc. 41.56 41.50 to 44.98
Neonode Inc. 7.40 7.36 to 7.75
Neos Therapeutics, Inc. 0.83 0.78 to 0.88
Neovasc Inc. 1.16 1.13 to 1.27
Neptune Wellness Solutions Inc. 1.39 1.34 to 1.46
Net 1 UEPS Technologies, Inc. 5.14 5.07 to 5.19
Net Element, Inc. 10.28 9.62 to 12.32
NetApp, Inc. 62.59 61.48 to 63.16
NetEase, Inc. 102.08 101.75 to 106.87
Netflix, Inc. 493.33 492.85 to 518.84
NETGEAR, Inc. 39.50 37.83 to 40.40
NetScout Systems, Inc. 27.84 26.28 to 28.56
NetSol Technologies Inc. 4.36 4.33 to 4.66
Neurocrine Biosciences, Inc. 89.37 89.00 to 93.68
NeuroMetrix, Inc. 3.20 3.02 to 3.54
Neuronetics, Inc. 13.75 13.59 to 14.38
New Age Beverages Corporation 2.63 2.57 to 2.70
New Fortress Energy LLC 39.00 38.08 to 44.01
New York Mortgage Trust, Inc. 24.07 24.07 to 24.31
Newater Technology, Inc. 3.52 3.34 to 3.59
Newtek Business Services Corp. 25.55 25.55 to 26.15
NextDecade Corporation 1.80 1.76 to 1.96
NF Energy Saving Corporation 1.56 1.45 to 1.57
NIC Inc. 34.00 33.98 to 34.25
NICE Ltd 217.33 216.05 to 223.87
Niu Technologies 30.76 30.51 to 33.25
nLIGHT, Inc. 32.52 32.37 to 34.52
NMI Holdings Inc 23.09 22.99 to 23.67
NN, Inc. 6.74 6.70 to 6.97
Northwest Pipe Company 33.91 33.31 to 34.85
Norwegian Cruise Line Holdings Ltd. 29.31 28.86 to 30.20
Nova Lifestyle, Inc 2.35 2.13 to 2.48
Nova Measuring Instruments Ltd. 77.04 76.92 to 80.73
Novan, Inc. 1.44 1.41 to 1.62
Novanta Inc. 123.54 123.40 to 128.17
Novavax, Inc. 157.87 155.56 to 187.62
NovoCure Limited 127.01 125.08 to 132.83
Nuance Communications, Inc. 40.35 39.93 to 42.97
NuCana plc 4.70 4.28 to 4.74
Nutanix, Inc. 25.72 25.68 to 27.54
Nuveen NASDAQ 100 Dynamic Overwrite Fund 26.23 26.20 to 26.71
NV5 Global, Inc. 100.14 99.21 to 102.92
NVE Corporation 67.80 67.16 to 69.09
NVIDIA Corporation 463.73 462.66 to 498.85
NXP Semiconductors N.V. 171.00 170.15 to 183.58
NXT-ID Inc. 1.31 1.28 to 1.50
Nymox Pharmaceutical Corporation 2.50 2.43 to 2.61
O2Micro International Limited 6.69 6.62 to 7.17
Obalon Therapeutics, Inc. 3.00 2.75 to 3.20
ObsEva SA 3.22 3.16 to 3.46
Ocean Bio-Chem, Inc. 10.82 10.66 to 10.99
Ocean Power Technologies, Inc. 3.11 2.85 to 3.70
Ocular Therapeutix, Inc. 17.99 17.68 to 19.45
Odonate Therapeutics, Inc. 17.62 17.30 to 18.65
Odyssey Marine Exploration, Inc. 7.09 6.84 to 7.09
Office Depot, Inc. 40.03 38.20 to 40.64
OFS Capital Corporation 25.17 25.17 to 25.18
Okta, Inc. 208.51 207.00 to 220.80
Omeros Corporation 18.10 17.92 to 18.80
Omnicell, Inc. 123.60 121.95 to 125.13
ON Semiconductor Corporation 35.99 35.89 to 39.45
Oncolytics Biotech Inc. 2.72 2.60 to 2.95
Onconova Therapeutics, Inc. 0.99 0.93 to 1.06
Onconova Therapeutics, Inc. 0.33 0.26 to 0.33
OncoSec Medical Incorporated 5.10 5.07 to 5.63
One Stop Systems, Inc. 7.28 7.25 to 8.06
OneSpan Inc. 24.00 23.82 to 25.41
Open Text Corporation 45.03 45.03 to 45.85
Opera Limited 11.64 11.53 to 12.07
Opiant Pharmaceuticals, Inc. 11.58 11.24 to 12.41
Opko Health, Inc. 4.35 4.16 to 4.45
Optical Cable Corporation 3.45 3.37 to 3.52
OptimizeRx Corporation 41.99 41.50 to 44.40
OptimumBank Holdings, Inc. 3.70 3.33 to 3.86
OptiNose, Inc. 3.58 3.46 to 3.71
Oramed Pharmaceuticals Inc. 7.74 7.20 to 7.98
OraSure Technologies, Inc. 9.53 9.53 to 10.31
ORBCOMM Inc. 7.03 6.72 to 7.16
Organovo Holdings, Inc. 10.27 10.00 to 11.02
Origin Agritech Limited 20.42 19.55 to 22.07
Orion Energy Systems, Inc. 7.29 7.29 to 7.91
Orthofix Medical Inc. 45.68 44.74 to 46.51
OrthoPediatrics Corp. 46.82 46.54 to 49.43
Osmotica Pharmaceuticals plc 3.54 3.48 to 3.70
Otelco Inc. 11.53 11.53 to 11.57
Otonomy, Inc. 2.56 2.45 to 2.60
Outlook Therapeutics, Inc. 1.81 1.77 to 1.94
Outlook Therapeutics, Inc. 0.99 0.78 to 0.99
Overstock.com, Inc. 61.83 59.55 to 65.68
Oxbridge Re Holdings Limited 2.50 2.45 to 2.57
Oxbridge Re Holdings Limited 0.15 0.14 to 0.16
Oxford Lane Capital Corp. 25.05 25.00 to 25.17
Oxford Lane Capital Corp. 25.32 25.31 to 25.37
P & F Industries, Inc. 6.28 6.28 to 6.28
PACCAR Inc. 93.44 92.41 to 94.81
Pacific Biosciences of California, Inc. 27.37 26.25 to 31.37
Pacira Pharmaceuticals, Inc. 70.57 68.06 to 70.93
Pan American Silver Corp. 29.73 29.69 to 30.94
Papa John's International, Inc. 79.36 79.21 to 83.11
Paratek Pharmaceuticals, Inc. 7.19 7.02 to 7.42
Park City Group, Inc. 6.06 6.00 to 6.30
Partner Communications Company Ltd. 4.90 4.87 to 4.94
Pathfinder Bancorp, Inc. 14.30 13.87 to 14.30
Patterson Companies, Inc. 31.34 30.80 to 32.00
PAVmed Inc. 3.52 3.46 to 3.80
PAVmed Inc. 1.18 1.18 to 1.39
PAVmed Inc. 2.16 2.15 to 2.36
Paylocity Holding Corporation 167.08 166.92 to 176.78
PayPal Holdings, Inc. 226.09 225.65 to 241.33
PC Connection, Inc. 46.43 44.81 to 46.59
PC-Tel, Inc. 7.69 7.44 to 7.90
PDF Solutions, Inc. 17.47 17.45 to 18.15
Pegasystems Inc. 114.72 114.64 to 124.67
Penn National Gaming, Inc. 109.28 108.78 to 115.50
Performant Financial Corporation 1.29 1.23 to 1.31
Perion Network Ltd 17.10 16.89 to 19.30
PetIQ, Inc. 34.39 33.57 to 34.62
PetMed Express, Inc. 33.86 33.33 to 34.84
PFSweb, Inc. 7.33 6.79 to 7.47
PhaseBio Pharmaceuticals, Inc. 3.66 3.56 to 3.79
Phio Pharmaceuticals Corp. 2.48 2.37 to 2.58
Phio Pharmaceuticals Corp. 0.20 0.20 to 0.30
Photronics, Inc. 11.60 11.59 to 11.96
Phunware, Inc. 1.56 1.32 to 1.59
Phunware, Inc. 0.33 0.30 to 0.34
Piedmont Lithium Limited 56.02 55.13 to 62.49
Pieris Pharmaceuticals, Inc. 2.41 2.39 to 2.58
Pinduoduo Inc. 137.60 136.00 to 155.89
Pingtan Marine Enterprise Ltd. 1.04 0.99 to 1.12
Pintec Technology Holdings Limited 1.25 1.21 to 1.35
Pioneer Power Solutions, Inc. 5.00 4.78 to 5.32
Pixelworks, Inc. 3.30 3.21 to 3.41
Plug Power, Inc. 38.11 37.60 to 41.84
Pluristem Therapeutics, Inc. 4.87 4.75 to 5.20
PLx Pharma Inc. 7.10 7.06 to 8.29
Points International, Ltd. 15.53 15.50 to 16.18
Polar Power, Inc. 10.34 9.66 to 11.15
PolarityTE, Inc. 1.28 1.23 to 1.36
Power Integrations, Inc. 77.82 77.41 to 82.89
Precipio, Inc. 2.17 2.15 to 2.33
Preformed Line Products Company 66.37 65.89 to 69.99
PriceSmart, Inc. 94.33 93.02 to 95.59
Principal Healthcare Innovators Index ETF 56.44 56.19 to 58.66
Principal Millennials Index ETF 60.61 60.52 to 61.61
Principal U.S. Mega-Cap Multi-Factor Index ETF 35.40 35.40 to 35.97
Priority Technology Holdings, Inc. 6.39 6.19 to 7.18
Pro-Dex, Inc. 21.97 21.35 to 23.39
Professional Diversity Network, Inc. 2.43 2.40 to 2.59
ProLung, Inc. 50.07 49.80 to 58.10
ProPhase Labs, Inc. 6.41 6.34 to 7.06
ProQR Therapeutics N.V. 4.47 4.44 to 4.70
ProShares Ultra Nasdaq Biotechnology 80.51 80.40 to 86.16
ProShares UltraPro QQQ 76.60 76.27 to 84.85
Prospect Capital Corporation 7.30 7.05 to 7.36
Protective Insurance Corporation 22.91 22.91 to 22.95
Protective Insurance Corporation 22.94 22.90 to 23.02
Prothena Corporation plc 20.62 20.08 to 22.37
Provention Bio, Inc. 11.24 11.09 to 11.80
Psychemedics Corporation 7.00 7.00 to 7.39
PTC Inc. 118.85 118.80 to 126.87
Pulmatrix, Inc. 1.18 1.17 to 1.30
Pulse Biosciences, Inc 24.73 24.52 to 26.54
Puma Biotechnology Inc 10.48 10.42 to 10.93
Purple Innovation, Inc. 29.79 28.57 to 31.21
Pyxis Tankers Inc. 1.24 1.15 to 1.33
Qiagen N.V. 46.25 46.20 to 47.30
QIWI plc 10.61 10.54 to 10.91
Qorvo, Inc. 162.90 162.61 to 172.81
QUALCOMM Incorporated 123.20 122.99 to 129.77
Quanterix Corporation 58.80 57.66 to 68.28
QuickLogic Corporation 6.27 6.25 to 7.17
Quidel Corporation 152.48 147.78 to 156.00
QuinStreet, Inc. 23.13 22.94 to 23.91
Qumu Corporation 7.76 7.61 to 8.26
Quotient Limited 4.18 3.88 to 4.20
Qutoutiao Inc. 2.36 2.25 to 2.40
R1 RCM Inc. 24.65 24.64 to 26.02
RADA Electronic Industries Ltd. 11.81 11.42 to 12.25
Radcom Ltd. 9.70 9.70 to 9.87
Radware Ltd. 25.80 25.26 to 26.16
Rambus, Inc. 18.88 18.86 to 19.86
Rand Capital Corporation 15.60 15.56 to 16.28
Rapid7, Inc. 76.25 75.91 to 78.76
Raven Industries, Inc. 37.65 37.40 to 38.71
RBC Bearings Incorporated 189.63 183.57 to 196.54
RCM Technologies, Inc. 3.51 3.45 to 3.78
Reading International Inc 7.00 6.83 to 7.23
Reality Shares Nasdaq NextGen Economy ETF 46.59 46.40 to 48.00
RealNetworks, Inc. 4.19 3.82 to 4.34
RealPage, Inc. 86.92 86.82 to 87.18
Reata Pharmaceuticals, Inc. 117.96 117.76 to 127.85
Recro Pharma, Inc. 3.31 3.19 to 3.38
Red Violet, Inc. 20.26 19.85 to 21.94
Redfin Corporation 59.28 59.03 to 64.46
Redhill Biopharma Ltd. 7.62 7.50 to 8.05
REGENXBIO Inc. 39.28 39.09 to 40.82
Regulus Therapeutics Inc. 1.28 1.18 to 1.33
Remark Holdings, Inc. 2.38 2.24 to 2.44
Renewable Energy Group, Inc. 74.50 71.64 to 77.68
Repligen Corporation 181.48 178.67 to 188.25
Replimune Group, Inc. 32.66 32.48 to 36.14
Research Frontiers Incorporated 3.53 3.51 to 3.80
Resonant Inc. 3.95 3.91 to 4.47
ReTo Eco-Solutions, Inc. 1.62 1.58 to 1.76
Revance Therapeutics, Inc. 24.03 24.00 to 26.97
RF Industries, Ltd. 5.83 5.73 to 5.92
Rhythm Pharmaceuticals, Inc. 24.96 24.96 to 26.00
Ribbon Communications Inc. 7.78 7.52 to 8.24
RiceBran Technologies 0.89 0.86 to 0.94
Rigel Pharmaceuticals, Inc. 3.67 3.52 to 3.94
RigNet, Inc. 9.25 8.78 to 9.35
Riot Blockchain, Inc 38.98 37.62 to 43.65
RISE Education Cayman Ltd 5.72 5.72 to 5.78
Rocket Pharmaceuticals, Inc. 48.66 47.79 to 53.55
Rockwell Medical, Inc. 1.23 1.20 to 1.29
Roku, Inc. 327.19 325.00 to 356.99
Royal Gold, Inc. 104.00 102.62 to 104.97
Rubicon Technology, Inc. 10.03 9.88 to 10.97
RumbleOn, Inc. 31.10 30.50 to 33.96
S&W Seed Company 3.49 3.45 to 3.56
Safe-T Group Ltd. 1.42 1.32 to 1.44
Sage Therapeutics, Inc. 74.90 74.28 to 80.35
Sangamo Therapeutics, Inc. 10.88 10.84 to 11.67
Sapiens International Corporation N.V. 30.62 30.39 to 31.77
Sarepta Therapeutics, Inc. 83.21 82.62 to 86.05
Savara, Inc. 1.66 1.62 to 1.72
SBA Communications Corporation 242.82 239.32 to 249.43
Scientific Games Corp 46.20 45.30 to 48.94
scPharmaceuticals Inc. 7.29 7.19 to 7.49
SCWorx Corp. 1.45 1.42 to 1.59
SCYNEXIS, Inc. 8.26 8.03 to 8.41
SeaChange International, Inc. 1.06 1.02 to 1.12
Seanergy Maritime Holdings Corp 1.09 1.07 to 1.16
Seanergy Maritime Holdings Corp 0.09 0.09 to 0.12
SeaSpine Holdings Corporation 18.62 18.03 to 19.85
Seattle Genetics, Inc. 148.68 147.19 to 150.84
Secoo Holding Limited 2.69 2.68 to 2.80
SecureWorks Corp. 14.42 14.23 to 15.08
Seelos Therapeutics, Inc. 2.83 2.61 to 2.85
Select Interior Concepts, Inc. 8.36 8.12 to 8.64
Selecta Biosciences, Inc. 3.70 3.69 to 3.90
SemiLEDS Corporation 4.45 4.18 to 4.73
Semtech Corporation 66.18 66.03 to 69.13
SenesTech, Inc. 1.55 1.50 to 1.64
Senmiao Technology Limited 1.23 1.18 to 1.28
Sensus Healthcare, Inc. 4.15 4.00 to 4.32
Seres Therapeutics, Inc. 17.75 17.45 to 19.35
ServiceSource International, Inc. 1.55 1.53 to 1.61
Sesen Bio, Inc. 2.45 2.36 to 2.57
SG Blocks, Inc. 4.63 4.56 to 4.99
SGOCO Group, Ltd 1.64 1.62 to 1.84
SharpSpring, Inc. 18.86 18.72 to 21.38
ShiftPixy, Inc. 2.60 2.53 to 2.73
Shineco, Inc. 3.45 3.24 to 3.57
ShotSpotter, Inc. 35.63 35.19 to 38.59
SI-BONE, Inc. 28.94 27.77 to 29.93
Siebert Financial Corp. 4.24 4.06 to 4.30
Sientra, Inc. 7.11 6.91 to 7.36
Sierra Wireless, Inc. 15.29 15.21 to 15.86
Sify Technologies Limited 3.23 3.12 to 4.15
Sigma Labs, Inc. 3.19 3.01 to 3.21
Sigma Labs, Inc. 0.38 0.35 to 0.38
SigmaTron International, Inc. 5.42 5.34 to 5.65
Silicom Ltd 46.27 45.92 to 48.75
Silicon Laboratories, Inc. 137.23 137.00 to 146.75
Silicon Motion Technology Corporation 57.60 57.43 to 59.56
SilverSun Technologies, Inc. 6.22 6.03 to 6.67
Simulations Plus, Inc. 62.57 62.23 to 68.43
Sina Corporation 42.94 42.60 to 43.36
Sino-Global Shipping America, Ltd. 4.87 4.63 to 5.30
SiNtx Technologies, Inc. 1.81 1.78 to 1.89
Sirius XM Holdings Inc. 5.91 5.86 to 5.99
Skyworks Solutions, Inc. 161.20 161.00 to 172.64
SMART Global Holdings, Inc. 43.94 43.63 to 46.16
Smart Sand, Inc. 3.00 2.79 to 3.08
Smith Micro Software, Inc. 6.19 6.12 to 6.75
Social Reality, Inc. 3.61 3.60 to 3.97
Socket Mobile, Inc. 7.63 7.61 to 8.39
Sohu.com Limited 17.42 17.33 to 18.44
Solar Capital Ltd. 18.99 18.72 to 19.18
Solar Senior Capital Ltd. 15.15 14.58 to 15.24
SolarEdge Technologies, Inc. 246.71 240.36 to 263.36
Soleno Therapeutics, Inc. 1.38 1.35 to 1.70
Sol-Gel Technologies Ltd. 9.00 8.90 to 9.19
Soligenix, Inc. 1.57 1.51 to 1.62
Soligenix, Inc. 0.33 0.30 to 0.36
Soliton, Inc. 13.32 12.98 to 13.70
Sonoma Pharmaceuticals, Inc. 7.15 7.15 to 7.50
Sonos, Inc. 35.78 35.52 to 39.00
Sorrento Therapeutics, Inc. 8.79 8.70 to 9.25
Sotherly Hotels Inc. 3.69 3.51 to 3.75
Sotherly Hotels Inc. 18.20 17.10 to 18.45
Sotherly Hotels Inc. 18.20 17.10 to 18.20
SPAR Group, Inc. 1.55 1.46 to 1.58
SPDR Dorsey Wright Fixed Income Allocation ETF 25.24 25.24 to 25.52
Spectrum Pharmaceuticals, Inc. 3.17 3.13 to 3.36
Spero Therapeutics, Inc. 16.21 15.99 to 16.94
SPI Energy Co., Ltd. 6.81 6.80 to 7.26
Splunk Inc. 131.03 130.82 to 137.91
Sportsman's Warehouse Holdings, Inc. 16.94 16.82 to 17.08
SPS Commerce, Inc. 99.17 98.77 to 103.58
SS&C Technologies Holdings, Inc. 65.56 65.54 to 67.30
SSR Mining Inc. 14.63 14.52 to 14.98
STAAR Surgical Company 79.01 78.32 to 86.37
Staffing 360 Solutions, Inc. 0.79 0.75 to 0.83
Stamps.com Inc. 170.52 170.51 to 181.85
Star Bulk Carriers Corp. 13.53 13.38 to 13.97
Starbucks Corporation 105.03 104.23 to 106.89
Stealth BioTherapeutics Corp. 1.62 1.43 to 1.62
StealthGas, Inc. 2.74 2.68 to 2.77
Steel Connect, Inc. 1.69 1.65 to 1.79
Sterling Construction Company Inc 21.10 20.86 to 21.58
Stitch Fix, Inc. 68.52 66.97 to 75.79
StoneCastle Financial Corp 20.44 19.92 to 20.88
StoneCo Ltd. 69.33 68.76 to 76.53
Strata Skin Sciences, Inc. 1.66 1.60 to 1.70
Stratasys, Ltd. 21.85 21.62 to 24.38
Strategic Education, Inc. 83.51 80.56 to 83.83
Strategy Shares Nasdaq 7HANDL Index ETF 24.48 24.45 to 24.73
Strattec Security Corporation 50.99 49.00 to 52.98
Streamline Health Solutions, Inc. 1.91 1.87 to 2.03
Strongbridge Biopharma plc 2.71 2.66 to 2.84
Summer Infant, Inc. 14.51 14.32 to 14.94
Summit Therapeutics plc 5.60 5.60 to 5.94
Summit Wireless Technologies, Inc. 3.03 3.02 to 3.29
Sundance Energy Australia Limited 2.19 2.15 to 2.48
SunOpta, Inc. 13.31 13.24 to 14.11
SunPower Corporation 29.09 28.64 to 31.70
Sunrun Inc. 47.55 47.42 to 53.87
Sunworks, Inc. 10.93 10.17 to 11.82
SuperCom, Ltd. 1.15 1.10 to 1.23
Supernus Pharmaceuticals, Inc. 25.51 25.03 to 25.92
support.com, Inc. 2.02 1.97 to 2.07
Surface Oncology, Inc. 7.36 7.14 to 7.78
Surgery Partners, Inc. 39.05 37.89 to 39.64
Sutro Biopharma, Inc. 20.70 20.16 to 21.64
SVB Financial Group 511.15 510.52 to 523.41
SVMK Inc. 17.64 17.33 to 18.06
Synaptics Incorporated 127.16 126.41 to 133.80
Synchronoss Technologies, Inc. 3.95 3.81 to 4.10
Syndax Pharmaceuticals, Inc. 23.30 22.55 to 24.45
Syneos Health, Inc. 70.79 70.74 to 74.46
Synlogic, Inc. 3.15 3.11 to 3.45
Synopsys, Inc. 218.49 217.69 to 226.77
Sypris Solutions, Inc. 3.14 3.02 to 3.40
Syros Pharmaceuticals, Inc. 7.19 7.03 to 7.95
T2 Biosystems, Inc. 1.46 1.45 to 1.73
Tabula Rasa HealthCare, Inc. 37.18 34.50 to 37.63
Tactile Systems Technology, Inc. 47.86 45.51 to 49.92
Taitron Components Incorporated 4.64 4.43 to 4.69
Taiwan Liposome Company, Ltd. 5.12 4.85 to 5.16
Take-Two Interactive Software, Inc. 161.62 161.33 to 171.21
Talend S.A. 48.53 48.51 to 52.00
Tandem Diabetes Care, Inc. 85.91 83.79 to 87.73
Tantech Holdings Ltd. 1.42 1.38 to 1.48
Taoping Inc. 9.07 8.86 to 9.50
Tarena International, Inc. 3.03 2.97 to 3.08
TAT Technologies Ltd. 5.27 5.27 to 5.39
Taylor Devices, Inc. 11.18 10.81 to 11.21
TCR2 Therapeutics Inc. 23.89 23.73 to 25.28
TDH Holdings, Inc. 2.50 2.40 to 2.65
TechTarget, Inc. 71.42 70.50 to 79.49
Teligent, Inc. 0.77 0.75 to 0.84
Tellurian Inc. 2.18 2.16 to 2.35
Tenable Holdings, Inc. 37.58 37.31 to 39.31
Tenax Therapeutics, Inc. 2.12 2.06 to 2.29
Teradyne, Inc. 104.20 104.05 to 113.66
Tesla, Inc. 563.00 558.79 to 620.13
TESSCO Technologies Incorporated 6.98 6.66 to 6.99
Tetra Tech, Inc. 126.07 125.99 to 132.56
Texas Capital Bancshares, Inc. 25.35 25.30 to 25.37
Texas Capital Bancshares, Inc. 25.24 25.19 to 25.24
Texas Instruments Incorporated 162.11 161.77 to 168.27
TG Therapeutics, Inc. 41.71 41.47 to 44.61
The Alkaline Water Company Inc. 1.11 1.08 to 1.12
The Carlyle Group L.P. 35.20 34.50 to 35.28
The Descartes Systems Group Inc. 58.20 58.07 to 59.79
The Dixie Group, Inc. 2.87 2.75 to 2.97
The ExOne Company 27.33 26.80 to 30.66
The Herzfeld Caribbean Basin Fund, Inc. 5.95 5.82 to 5.97
The Lovesac Company 53.90 52.19 to 57.68
The ONE Group Hospitality, Inc. 5.29 5.07 to 5.56
The Trade Desk, Inc. 678.94 661.01 to 723.39
The9 Limited 38.51 37.50 to 43.80
TherapeuticsMD, Inc. 1.35 1.33 to 1.41
Tilray, Inc. 22.42 20.80 to 23.42
Titan Medical Inc. 1.74 1.64 to 1.86
Titan Pharmaceuticals, Inc. 2.84 2.73 to 2.88
Tiziana Life Sciences plc 2.76 2.72 to 2.89
Tonix Pharmaceuticals Holding Corp. 1.02 1.01 to 1.10
TOP Ships Inc. 2.13 2.06 to 2.19
Torchlight Energy Resources, Inc. 2.20 2.10 to 2.44
TORM plc 7.95 7.93 to 8.10
ToughBuilt Industries, Inc. 1.02 0.98 to 1.05
ToughBuilt Industries, Inc. 0.26 0.26 to 0.30
Tower Semiconductor Ltd. 26.94 26.83 to 27.96
TPI Composites, Inc. 40.68 40.64 to 47.05
TRACON Pharmaceuticals, Inc. 8.03 7.93 to 8.75
Translate Bio, Inc. 21.75 21.43 to 22.74
TravelCenters of America LLC 25.07 23.89 to 25.44
Travelzoo 13.50 12.57 to 13.56
Trevena, Inc. 2.05 2.03 to 2.14
Tricida, Inc. 4.69 4.51 to 4.73
Trident Acquisitions Corp. 11.80 11.76 to 13.10
Trident Acquisitions Corp. 14.34 14.34 to 14.34
Trident Acquisitions Corp. 2.10 2.01 to 2.45
Trillium Therapeutics Inc. 9.98 9.80 to 10.48
TriMas Corporation 32.74 31.61 to 33.33
Trimble Inc. 69.54 69.42 to 71.74
Trinity Biotech plc 4.02 3.95 to 4.36
TripAdvisor, Inc. 47.62 47.03 to 52.40
trivago N.V. 3.64 3.57 to 4.02
TrueCar, Inc. 4.95 4.82 to 5.02
Trupanion, Inc. 82.27 81.97 to 88.25
TSR, Inc. 7.85 7.75 to 8.00
TTM Technologies, Inc. 14.20 14.00 to 14.34
TuanChe Limited 3.80 3.80 to 3.85
Tucows Inc. 82.25 79.84 to 82.82
Tuniu Corporation 3.06 3.03 to 3.41
Turtle Beach Corporation 23.57 22.90 to 25.59
Twist Bioscience Corporation 105.48 103.53 to 120.31
Tyme Technologies, Inc. 1.83 1.73 to 1.88
U.S. Auto Parts Network, Inc. 15.88 15.52 to 17.39
U.S. Energy Corp. 4.61 4.54 to 5.19
U.S. Global Investors, Inc. 6.36 6.27 to 6.70
U.S. Gold Corp. 9.72 9.19 to 9.95
U.S. Well Services, Inc. 1.41 1.38 to 1.50
UFP Technologies, Inc. 50.21 49.96 to 55.10
Ultra Clean Holdings, Inc. 42.47 42.28 to 46.73
Ultragenyx Pharmaceutical Inc. 115.00 113.53 to 121.71
Ultralife Corporation 6.83 6.70 to 6.86
Unico American Corporation 5.14 5.01 to 5.40
uniQure N.V. 31.95 31.68 to 33.33
United Therapeutics Corporation 160.09 159.00 to 166.44
United-Guardian, Inc. 14.02 13.86 to 14.19
Uniti Group Inc. 11.08 10.71 to 11.34
Unity Biotechnology, Inc. 6.21 6.13 to 6.45
Universal Display Corporation 199.81 191.00 to 203.84
Universal Stainless & Alloy Products, Inc. 10.01 9.88 to 10.46
Upland Software, Inc. 44.42 44.42 to 47.38
Upwork Inc. 42.17 41.51 to 44.68
Urban One, Inc. 5.46 5.05 to 5.47
Urban One, Inc. 1.62 1.52 to 1.63
Urban Tea, Inc. 3.42 3.33 to 4.50
UroGen Pharma Ltd. 19.24 18.33 to 20.00
Urovant Sciences Ltd. 16.18 16.18 to 16.21
USA Technologies, Inc. 9.65 9.19 to 9.81
UTStarcom Holdings Corp 1.30 1.28 to 1.42
Uxin Limited 1.14 1.03 to 1.15
Vaccinex, Inc. 2.87 2.80 to 3.04
Vanda Pharmaceuticals Inc. 17.94 17.86 to 18.54
VanEck Vectors Biotech ETF 167.47 167.47 to 173.08
VanEck Vectors Pharmaceutical ETF 67.37 67.09 to 68.16
Vanguard Emerging Markets Government Bond ETF 76.17 76.15 to 77.01
Vanguard Global ex-U.S. Real Estate ETF 54.30 54.30 to 54.70
Vanguard Intermediate-Term Corporate Bond ETF 92.68 92.68 to 93.18
Vanguard Intermediate-Term Treasury ETF 67.47 67.46 to 67.57
Vanguard International Dividend Appreciation ETF 81.27 81.17 to 81.88
Vanguard Long-Term Corporate Bond ETF 99.59 99.54 to 100.72
Vanguard Long-Treasury ETF 84.08 84.03 to 84.62
Vanguard Mortgage-Backed Securities ETF 53.61 53.59 to 53.65
Vanguard Russell 1000 ETF 178.69 178.62 to 181.41
Vanguard Russell 1000 Growth ETF 236.48 236.47 to 243.40
Vanguard Russell 2000 ETF 176.63 175.84 to 179.37
Vanguard Russell 2000 Growth ETF 213.50 212.90 to 219.72
Vanguard Russell 3000 ETF 178.69 178.58 to 181.15
Vanguard Short-Term Corporate Bond ETF 82.19 82.18 to 82.46
Vanguard Short-Term Inflation-Protected Securities Index Fund 51.35 51.34 to 51.46
Vanguard Short-Term Treasury ETF 61.49 61.49 to 61.51
Vanguard Total Bond Market ETF 84.71 84.71 to 85.00
Vanguard Total Corporate Bond ETF 88.66 88.66 to 89.22
Vanguard Total International Bond ETF 57.06 57.05 to 57.14
Vanguard Total International Stock ETF 61.51 61.44 to 62.01
Vanguard Total World Bond ETF 79.55 79.55 to 79.75
Varex Imaging Corporation 23.35 23.00 to 23.78
Varonis Systems, Inc. 155.83 154.54 to 165.53
Vascular Biogenics Ltd. 1.84 1.73 to 1.87
Vaxart, Inc. 6.03 5.86 to 6.52
VBI Vaccines, Inc. 3.10 3.00 to 3.29
VectoIQ Acquisition Corp. 10.64 10.44 to 10.81
Veeco Instruments Inc. 20.66 20.54 to 21.55
Veracyte, Inc. 44.47 43.50 to 50.29
Verastem, Inc. 2.22 2.18 to 2.31
Vericel Corporation 40.75 40.63 to 43.18
Verint Systems Inc. 47.51 47.39 to 48.94
VeriSign, Inc. 188.85 188.56 to 194.01
Veritone, Inc. 28.92 28.53 to 35.34
Verona Pharma plc 8.80 8.55 to 8.98
Vertex Energy, Inc 1.27 1.18 to 1.42
Veru Inc. 12.43 12.38 to 13.38
ViaSat, Inc. 51.84 48.60 to 52.71
Viavi Solutions Inc. 15.56 15.35 to 15.66
Vicor Corporation 89.94 88.24 to 94.88
VictoryShares Developed Enhanced Volatility Wtd ETF 31.60 31.59 to 31.77
VictoryShares Emerging Market Volatility Wtd ETF 27.40 27.40 to 27.40
VictoryShares International Volatility Wtd ETF 41.55 41.55 to 42.07
ViewRay, Inc. 4.43 4.15 to 4.63
Viking Therapeutics, Inc. 6.43 6.36 to 6.77
Viking Therapeutics, Inc. 4.93 4.90 to 5.12
Village Farms International, Inc. 13.75 13.23 to 14.40
Viomi Technology Co., Ltd 9.78 9.01 to 10.70
VirTra, Inc. 4.97 4.80 to 5.10
Virtus Investment Partners, Inc. 245.63 243.67 to 253.09
VistaGen Therapeutics, Inc. 2.10 2.05 to 2.21
Visteon Corporation 120.32 120.17 to 124.82
Visterra, Inc. 2.64 2.55 to 2.90
Viveve Medical, Inc. 2.91 2.80 to 3.01
VivoPower International PLC 7.72 7.60 to 8.34
Vodafone Group Plc 17.49 17.43 to 17.68
VOXX International Corporation 19.89 19.60 to 21.00
Voyager Therapeutics, Inc. 5.50 5.39 to 5.73
vTv Therapeutics Inc. 2.35 2.27 to 2.40
Vuzix Corporation 13.76 13.52 to 17.10
WD-40 Company 312.61 308.75 to 322.78
Weibo Corporation 51.77 50.85 to 53.38
Western Asset Short Duration Income ETF 26.03 26.03 to 26.07
Western Asset Total Return ETF 26.75 26.70 to 26.99
Westport Fuel Systems Inc 7.90 7.83 to 8.68
Westwater Resources, Inc. 4.91 4.80 to 5.42
Wheeler Real Estate Investment Trust, Inc. 3.15 3.10 to 3.24
Wheeler Real Estate Investment Trust, Inc. 12.03 11.97 to 12.42
WillScot Corporation 25.23 25.10 to 26.29
Wingstop Inc. 116.17 115.50 to 123.06
WisdomTree China ex-State-Owned Enterprises Fund 64.85 64.75 to 66.27
WisdomTree Emerging Markets Corporate Bond Fund 74.97 74.97 to 75.54
WisdomTree Emerging Markets Quality Dividend Growth Fund 28.88 28.80 to 29.11
Wix.com Ltd. 279.76 279.01 to 313.02
Woodward, Inc. 115.24 114.23 to 117.50
Workday, Inc. 231.07 230.64 to 240.46
Workhorse Group, Inc. 15.50 13.38 to 17.75
XBiotech Inc. 18.74 18.50 to 19.19
Xcel Brands, Inc 1.59 1.52 to 1.64
Xencor, Inc. 43.00 42.85 to 45.87
Xenetic Biosciences, Inc. 2.12 2.01 to 2.24
Xeris Pharmaceuticals, Inc. 4.72 4.70 to 5.09
Xilinx, Inc. 112.09 112.01 to 120.14
XOMA Corporation 35.86 35.35 to 37.41
XpresSpa Group, Inc. 1.77 1.75 to 2.05
XTL Biopharmaceuticals Ltd. 3.18 3.15 to 3.81
Xunlei Limited 5.43 5.37 to 5.95
Yandex N.V. 60.31 60.20 to 63.99
Yatra Online, Inc. 2.20 2.12 to 2.27
Yield10 Bioscience, Inc. 12.62 12.41 to 13.49
YY Inc. 109.25 107.78 to 115.75
Zai Lab Limited 127.56 127.39 to 135.48
Zealand Pharma A/S 30.72 30.12 to 31.05
Zebra Technologies Corporation 460.64 460.56 to 478.65
Zillow Group, Inc. 124.66 122.42 to 139.34
Zillow Group, Inc. 130.04 128.52 to 144.79
ZIOPHARM Oncology Inc 4.07 3.98 to 4.42
Zix Corporation 7.01 6.97 to 7.38
ZK International Group Co., Ltd 5.05 4.90 to 5.75
Zogenix, Inc. 19.87 19.56 to 20.99
Zosano Pharma Corporation 1.19 1.03 to 1.19
Zscaler, Inc. 167.84 166.89 to 181.70
Zynerba Pharmaceuticals, Inc. 4.14 4.03 to 4.30
Zynga Inc. 9.85 9.83 to 10.40
3D Systems Corporation 22.87 22.73 to 25.62
500.com Limited 20.00 19.40 to 21.50
A10 Networks, Inc. 9.16 9.05 to 9.30
Abbott Laboratories 115.63 115.56 to 118.28
AbbVie Inc. 106.11 105.80 to 108.15
Aberdeen Global Dynamic Dividend Fund 10.70 10.70 to 10.90
Aberdeen Global Premier Properties Fund 5.48 5.46 to 5.55
Aberdeen Japan Equity Fund, Inc. 8.86 8.77 to 8.96
Aberdeen Total Dynamic Dividend Fund 9.13 9.11 to 9.24
Accenture plc 249.39 249.23 to 255.79
Acushnet Holdings Corp. 41.65 41.20 to 42.55
Adams Diversified Equity Fund, Inc. 17.61 17.60 to 17.81
Adecoagro S.A. 8.26 8.24 to 8.57
ADT Inc. 7.61 7.33 to 7.71
Adtalem Global Education Inc. 38.35 38.08 to 39.67
Advanced Drainage Systems, Inc. 103.46 101.98 to 105.75
Advent Claymore Convertible Securities and Income Fund 16.69 16.69 to 16.97
Aerojet Rocketdyne Holdings, Inc. 50.56 50.49 to 51.39
Affiliated Managers Group, Inc. 138.95 138.10 to 140.85
AG Mortgage Investment Trust, Inc. 4.12 4.07 to 4.28
Agilent Technologies, Inc. 116.08 115.27 to 118.96
Agnico Eagle Mines Limited 56.74 56.32 to 57.66
Albemarle Corporation 140.69 140.25 to 146.70
Alexandria Real Estate Equities, Inc. 160.35 156.84 to 161.74
Algonquin Power & Utilities Corp. 15.26 15.09 to 15.51
Alibaba Group Holding Limited 226.69 226.53 to 230.81
Alleghany Corporation 635.08 629.99 to 644.75
Alliance National Municipal Income Fund Inc 13.94 13.94 to 14.03
Alliance World Dollar Government Fund II 11.64 11.63 to 11.70
AllianzGI Convertible & Income Fund 5.48 5.48 to 5.60
AllianzGI Convertible & Income Fund II 4.84 4.84 to 4.93
AllianzGI Diversified Income & Convertible Fund 30.90 30.85 to 31.90
AllianzGI Equity & Convertible Income Fund 26.97 26.95 to 27.53
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.22 13.20 to 13.43
Alteryx, Inc. 81.89 81.75 to 87.29
Altice USA, Inc. 32.49 32.35 to 33.64
Aluminum Corporation of China Limited 11.99 11.44 to 12.70
Ambev S.A. 2.56 2.55 to 2.71
Ameresco, Inc. 39.71 39.56 to 43.32
America Movil, S.A.B. de C.V. 12.89 12.88 to 13.13
American Homes 4 Rent 29.63 29.60 to 30.30
American States Water Company 71.52 70.95 to 72.41
American Tower Corporation (REIT) 198.66 197.50 to 204.72
American Water Works 133.87 133.72 to 137.89
Americold Realty Trust 33.90 33.82 to 34.81
AMERIPRISE FINANCIAL SERVICES, INC. 224.07 223.48 to 230.00
Ampco-Pittsburgh Corporation 7.36 6.94 to 7.40
Amphenol Corporation 61.34 60.67 to 62.56
AMREP Corporation 8.02 7.90 to 8.41
Anaplan, Inc. 54.36 53.71 to 59.25
Aon plc 230.00 229.90 to 235.00
Aphria Inc. 16.11 15.09 to 16.70
Apollo Global Management, LLC 47.46 46.65 to 50.54
Aptiv PLC 144.60 144.38 to 149.90
Arbor Realty Trust 15.87 15.70 to 16.28
ARC Document Solutions, Inc. 2.04 1.95 to 2.04
Arch Coal, Inc. 49.19 47.90 to 50.49
Arcos Dorados Holdings Inc. 4.88 4.88 to 5.14
Arcus Biosciences, Inc. 31.49 30.81 to 33.95
Ares Capital Corporation 25.32 25.29 to 25.34
Argo Group International Holdings, Ltd. 25.46 25.34 to 25.46
Arista Networks, Inc. 267.83 267.74 to 277.11
Arlington Asset Investment Corp 83.61 82.85 to 93.00
Arlington Asset Investment Corp 24.50 24.50 to 24.83
Arlington Asset Investment Corp 25.00 25.00 to 25.12
Arlo Technologies, Inc. 6.93 6.62 to 7.13
ARMOUR Residential REIT, Inc. 12.05 11.86 to 12.17
Artisan Partners Asset Management Inc. 47.32 47.25 to 48.60
ASA Gold and Precious Metals Limited 18.70 18.58 to 19.12
ASE Technology Holding Co., Ltd. 7.19 7.14 to 7.37
ASGN Incorporated 93.68 93.12 to 95.79
Ashford Hospitality Trust Inc 2.97 2.71 to 3.18
Ashland Global Holdings Inc. 85.97 85.00 to 88.08
Aspen Aerogels, Inc. 21.71 20.99 to 22.18
Associated Capital Group, Inc. 34.79 34.21 to 35.88
Astrazeneca PLC 48.19 47.66 to 48.47
Atento S.A. 21.37 21.30 to 22.20
Aurora Cannabis Inc. 9.61 9.20 to 9.91
Autohome Inc. 96.34 95.57 to 107.70
Avalara, Inc. 134.59 132.33 to 147.34
Avaya Holdings Corp. 28.08 27.99 to 29.37
Axos Financial, Inc. 25.12 25.10 to 25.12
Azul S.A. 18.39 18.00 to 20.31
Azure Power Global Limited 25.59 25.50 to 27.50
Babcock 6.76 6.49 to 6.92
Badger Meter, Inc. 100.48 99.04 to 102.50
BalckRock Taxable Municipal Bond Trust 24.03 24.03 to 24.38
Ball Corporation 82.59 81.19 to 84.47
Banco Bradesco Sa 4.13 4.13 to 4.47
Banco Santander Brasil SA 6.72 6.71 to 7.13
Banco Santander Mexico, S.A., Institucion de Ban 4.73 4.62 to 4.76
BanColombia S.A. 33.01 32.86 to 33.58
Barings Corporate Investors 13.47 13.07 to 13.50
BEST Inc. 2.14 2.12 to 2.24
BHP Group Limited 75.79 75.28 to 76.38
BHP Group Plc 61.90 61.05 to 62.52
Biohaven Pharmaceutical Holding Company Ltd. 79.24 78.95 to 83.88
Bio-Rad Laboratories, Inc. 554.11 553.97 to 575.00
Bio-Rad Laboratories, Inc. 600.70 600.70 to 600.70
Black Knight, Inc. 73.10 72.59 to 74.27
BlackBerry Limited 9.75 9.19 to 10.02
Blackrock Core Bond Trust 15.42 15.40 to 15.61
BlackRock Credit Allocation Income Trust 14.62 14.62 to 14.75
Blackrock Health Sciences Trust 44.94 44.64 to 45.63
BlackRock Income Investment Quality Trust 14.10 14.10 to 14.43
BlackRock Income Trust Inc. (The) 6.07 6.05 to 6.09
BLACKROCK INTERNATIONAL, LTD. 5.87 5.87 to 6.00
BlackRock Investment Quality Municipal Trust Inc. (The) 17.41 17.41 to 17.72
BlackRock Massachusetts Tax-Exempt Trust 13.60 13.60 to 13.60
Blackrock Municipal Bond Trust 15.48 15.45 to 15.57
BlackRock Municipal Income Investment Trust 13.49 13.49 to 13.59
BlackRock Municipal Income Trust 14.39 14.37 to 14.79
Blackrock MuniEnhanced Fund, Inc. 11.66 11.65 to 11.70
Blackrock MuniHoldings Fund II, Inc. 14.72 14.65 to 14.74
Blackrock MuniHoldings Fund, Inc. 15.96 15.94 to 16.11
Blackrock MuniHoldings Quality Fund, Inc. 13.01 12.93 to 13.16
Blackrock MuniYield California Fund, Inc. 14.39 14.35 to 14.41
Blackrock MuniYield California Insured Fund, Inc. 14.41 14.35 to 14.44
Blackrock MuniYield Investment Fund 13.68 13.60 to 13.78
Blackrock MuniYield Quality Fund III, Inc. 13.95 13.93 to 13.96
Blackrock MuniYield Quality Fund, Inc. 15.50 15.43 to 15.59
Blackrock New York Municipal Income Quality Trust 14.08 14.02 to 14.23
BlackRock Science and Technology Trust 50.99 50.96 to 52.19
BlackRock Strategic Municipal Trust Inc. (The) 14.46 14.32 to 14.50
BlackRock Utility, Infrastructure & Power Opportun 24.35 24.29 to 24.68
BlackRock Virginia Municipal Bond Trust 15.70 15.70 to 16.00
BlackRock, Inc. 698.96 696.84 to 712.17
Bloom Energy Corporation 25.33 24.81 to 27.39
Blue Apron Holdings, Inc. 6.98 6.90 to 7.47
BlueLinx Holdings Inc. 35.57 35.01 to 37.09
Boot Barn Holdings, Inc. 60.32 58.67 to 61.55
BrandywineGLOBAL Global Income Opportunities Fund 12.03 12.01 to 12.20
Brasilagro Cia Brasileira De Propriedades Agricolas 4.16 4.00 to 4.18
Braskem S.A. 10.46 10.35 to 11.02
Bright Horizons Family Solutions Inc. 162.40 160.53 to 164.10
Bright Scholar Education Holdings Limited 6.28 6.26 to 6.43
Bristol-Myers Squibb Company 60.45 60.13 to 61.72
Broadridge Financial Solutions, Inc. 141.82 141.70 to 145.02
Brookfield Asset Management Inc 41.84 41.45 to 42.25
Brookfield Business Partners L.P. 40.16 39.96 to 41.04
Brookfield Infrastructure Partners LP 51.66 51.41 to 52.42
Brookfield Renewable Partners L.P. 38.43 37.91 to 38.85
Brown Forman Corporation 65.39 65.18 to 66.95
Brown Forman Corporation 69.85 69.73 to 71.91
Buenaventura Mining Company Inc. 11.29 11.21 to 11.52
Cable One, Inc. 1828.97 1813.03 to 1873.15
CACI International, Inc. 218.56 217.29 to 221.57
CAI International, Inc. 44.19 43.00 to 45.00
California Resources Corporation 25.51 25.51 to 26.52
California Water Service Group Holding 53.35 52.69 to 53.91
Calix, Inc 39.13 38.50 to 40.35
Camden Property Trust 103.10 102.41 to 104.91
Cameco Corporation 15.43 15.42 to 16.28
Canada Goose Holdings Inc. 45.24 45.04 to 46.70
Cango Inc. 8.00 7.81 to 8.49
Cannae Holdings, Inc. 38.82 38.11 to 39.92
Canon, Inc. 21.72 21.63 to 21.85
Canopy Growth Corporation 30.86 30.53 to 32.19
Cantel Medical Corp. 73.12 73.07 to 75.11
Carnival Corporation 26.69 25.80 to 27.27
Carvana Co. 241.19 240.52 to 263.77
Catalent, Inc. 101.51 101.19 to 105.34
CatchMark Timber Trust, Inc. 10.55 10.27 to 10.68
CBRE Clarion Global Real Estate Income Fund 7.21 7.15 to 7.26
CBRE Group, Inc. 76.69 75.98 to 77.77
Cementos Pacasmayo S.A.A. 8.20 8.00 to 8.49
Centrais Electricas Brasileiras S.A.- Eletrobras 5.49 5.43 to 5.83
Centrais Electricas Brasileiras S.A.- Eletrobras 5.59 5.44 to 5.87
Central Puerto S.A. 2.13 2.10 to 2.17
Ceridian HCM Holding Inc. 80.95 80.88 to 85.81
ChannelAdvisor Corporation 21.76 21.30 to 22.52
Charah Solutions, Inc. 3.69 3.56 to 3.92
Charles River Laboratories International, Inc. 270.97 270.05 to 278.91
Cheetah Mobile Inc. 2.26 2.21 to 2.47
Chegg, Inc. 81.61 80.48 to 87.85
Chemed Corp. 430.84 430.75 to 441.17
Chesapeake Energy Corporation 44.37 43.01 to 45.13
China Eastern Airlines Corporation Ltd. 22.50 22.12 to 22.65
China Fund, Inc. (The) 30.00 28.85 to 30.80
China Green Agriculture, Inc. 4.24 3.75 to 4.48
China Online Education Group 23.61 23.25 to 25.10
China Southern Airlines Company Limited 32.44 32.24 to 32.65
Chipotle Mexican Grill, Inc. 1335.00 1306.24 to 1361.89
Choice Hotels International, Inc. 105.87 104.64 to 107.51
Chunghwa Telecom Co., Ltd. 39.34 39.34 to 39.59
Ciena Corporation 49.20 49.03 to 50.30
Civeo Corporation 18.54 18.48 to 19.25
Clearway Energy, Inc. 27.49 26.95 to 28.37
Cleveland-Cliffs Inc. 14.63 14.13 to 14.93
Clipper Realty Inc. 8.17 7.96 to 8.28
Cloudera, Inc. 13.96 13.91 to 14.86
CNFinance Holdings Limited 3.45 3.45 to 3.45
CNX Resources Corporation 10.60 10.22 to 11.45
Coeur Mining, Inc. 8.60 8.46 to 8.77
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.09 12.95 to 13.17
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 25.03 25.02 to 25.30
Cohen & Steers Quality Income Realty Fund Inc 12.95 12.83 to 13.08
Cohen & Steers REIT and Preferred and Income Fund, 22.71 22.70 to 22.99
Cohen & Steers Select Preferred and Income Fund, Inc. 26.84 26.62 to 27.00
Cohen & Steers Total Return Realty Fund, Inc. 14.07 13.98 to 14.14
Colonial Intermediate High Income Fund 2.53 2.51 to 2.55
Colonial Investment Grade Municipal Trust 9.66 9.65 to 9.68
Columbia Seligman Premium Technology Growth Fund, Inc 27.93 27.93 to 28.90
Comp En De Mn Cemig ADS 1.99 1.97 to 2.16
Comp En De Mn Cemig ADS 2.41 2.33 to 2.51
Companhia Brasileira de Distribuicao 3.87 3.82 to 4.26
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 6.42 6.40 to 6.81
Companhia Paranaense de Energia (COPEL) 10.38 10.28 to 10.85
Comstock Resources, Inc. 5.78 5.71 to 6.10
Concord Medical Services Holdings Limited 2.98 2.98 to 3.30
Constellation Brands Inc 210.92 210.92 to 210.92
Container Store (The) 15.49 15.27 to 16.48
Cooper-Standard Holdings Inc. 36.84 36.45 to 38.39
CooTek (Cayman) Inc. 2.55 2.53 to 2.95
CoreLogic, Inc. 78.97 78.87 to 79.35
CorEnergy Infrastructure Trust, Inc. 7.66 7.40 to 8.06
CoreSite Realty Corporation 112.12 110.22 to 113.91
Corning Incorporated 37.61 37.42 to 38.07
Corporacion America Airports SA 4.54 4.35 to 4.75
Coty Inc. 7.81 7.59 to 7.99
Credicorp Ltd. 152.70 152.34 to 157.89
Credit Suisse Group 13.80 13.79 to 13.97
Crown Castle International Corporation 146.77 146.43 to 150.89
Crown Holdings, Inc. 96.29 96.08 to 98.53
CryoLife, Inc. 24.30 24.02 to 25.12
Cubic Corporation 69.24 69.14 to 69.87
Culp, Inc. 16.04 15.70 to 16.15
Cushing Renaissance Fund (The) 39.60 39.25 to 39.93
Cypress Energy Partners, L.P. 3.08 3.02 to 3.25
Danaher Corporation 212.38 212.09 to 219.39
Danaos Corporation 38.14 37.72 to 40.50
DAQO New Energy Corp. 72.04 70.30 to 80.96
Deckers Outdoor Corporation 316.97 316.08 to 329.41
Delaware Enhanced Global Dividend 9.58 9.57 to 9.65
Delek Logistics Partners, L.P. 35.30 35.10 to 36.85
Delek US Holdings, Inc. 24.39 24.03 to 25.25
Delta Air Lines, Inc. 47.88 46.70 to 48.22
Despegar.com, Corp. 12.13 12.06 to 12.94
DHT Holdings, Inc. 5.71 5.56 to 5.74
Diageo plc 162.07 161.20 to 163.70
Digital Realty Trust, Inc. 132.18 130.03 to 135.00
Dollar General Corporation 181.98 178.64 to 184.73
Domino's Pizza Inc 333.51 325.63 to 336.60
Dover Motorsports, Inc. 2.21 2.15 to 2.25
Dr. Reddy's Laboratories Ltd 60.75 60.49 to 61.33
DRDGOLD Limited 8.84 8.73 to 9.14
Dreyfus High Yield Strategies Fund 3.02 2.99 to 3.09
Drive Shack Inc. 2.35 2.30 to 2.46
DTE Energy Company 25.77 25.71 to 25.78
Ducommun Incorporated 55.24 53.67 to 58.00
Duff & Phelps Utilities Income, Inc. 10.19 10.18 to 10.27
Duff & Phelps Utilities Tax-Free Income, Inc. 14.26 14.24 to 14.26
Duke Realty Corporation 38.89 38.83 to 39.50
Dynagas LNG Partners LP 2.90 2.87 to 2.95
Dynex Capital, Inc. 18.15 17.89 to 18.47
Eagle Point Credit Company Inc. 11.30 11.26 to 11.64
Easterly Government Properties, Inc. 21.25 21.00 to 21.49
EastGroup Properties, Inc. 136.83 134.51 to 138.40
Eastman Kodak Company 7.62 7.40 to 7.86
Eaton Vance Corporation 9.82 9.77 to 9.90
Eaton Vance Enhance Equity Income Fund 16.50 16.44 to 16.59
Eaton Vance Enhanced Equity Income Fund II 21.41 21.41 to 21.73
Eaton Vance Floating-Rate 2022 Target Term Trust 9.27 9.27 to 9.33
Eaton Vance Municipal Income Trust 21.50 21.29 to 21.60
Eaton Vance Municipal Income Trust 13.27 13.26 to 13.57
Eaton Vance Risk-Managed Diversified Equity Income Fund 10.51 10.50 to 10.70
Eaton Vance Senior Income Trust 6.64 6.62 to 6.66
Eaton Vance Short Diversified Income Fund 13.08 13.06 to 13.23
Eaton Vance Tax-Advantage Global Dividend Opp 25.18 25.16 to 25.39
Eaton Vance Tax-Advantaged Global Dividend Income Fund 18.17 18.17 to 18.41
Eaton Vance Tax-Managed Buy-Write Strategy Fund 10.19 10.10 to 10.26
Eaton Vance Tax-Managed Diversified Equity Income Fund 12.37 12.36 to 12.60
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.95 8.95 to 9.05
Edwards Lifesciences Corporation 80.32 80.29 to 82.38
Elastic N.V. 111.20 110.93 to 123.70
Eldorado Gold Corporation 11.11 10.98 to 11.42
Embotelladora Andina S.A. 13.66 13.44 to 13.66
Embotelladora Andina S.A. 15.60 15.60 to 16.28
Embraer S.A. 8.43 8.38 to 9.19
Emergent Biosolutions, Inc. 86.23 86.17 to 92.08
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 3.39 3.33 to 3.54
Endava plc 80.65 80.22 to 86.70
Endeavour Silver Corporation 5.19 5.18 to 5.56
Enel Chile S.A. 3.72 3.66 to 3.80
Envestnet, Inc 67.95 67.81 to 71.96
Enviva Partners, LP 49.01 48.01 to 49.46
Enzo Biochem, Inc. 2.76 2.73 to 2.83
EPAM Systems, Inc. 339.12 338.69 to 355.46
EQT Corporation 17.37 17.27 to 18.25
Equity Lifestyle Properties, Inc. 60.38 59.84 to 61.23
Equus Total Return, Inc. 1.79 1.71 to 1.89
Essential Properties Realty Trust, Inc. 22.70 22.50 to 23.25
Estee Lauder Companies, Inc. (The) 280.07 278.28 to 286.50
Euronav NV 8.82 8.78 to 8.93
European Equity Fund, Inc. (The) 10.36 10.36 to 10.36
Everi Holdings Inc. 14.21 14.09 to 14.85
Evolent Health, Inc 18.93 18.81 to 19.71
Evoqua Water Technologies Corp. 24.63 23.91 to 24.84
Exterran Corporation 4.81 4.56 to 5.02
Fabrinet 85.92 85.83 to 87.95
Fair Isaac Corporation 429.86 428.50 to 445.29
Fang Holdings Limited 12.36 12.19 to 12.72
Far Point Acquisition Corporation 9.98 9.94 to 10.02
Farfetch Limited 53.50 53.34 to 56.49
Federated Premier Municipal Income Fund 14.15 14.15 to 14.19
FedEx Corporation 251.34 251.01 to 261.34
Ferrari N.V. 188.52 187.71 to 191.93
Fidelity National Financial, Inc. 38.38 37.66 to 39.30
First American Corporation (The) 52.50 51.17 to 54.10
First Majestic Silver Corp. 15.40 15.35 to 16.14
First Trust 17.93 17.84 to 18.08
First Trust Energy Infrastructure Fund 11.43 11.31 to 11.53
First Trust High Income Long Short Fund 14.79 14.79 to 14.91
First Trust Intermediate Duration Preferred & Income Fund 23.04 23.02 to 23.25
First Trust Senior Floating Rate Income Fund II 12.06 11.91 to 12.10
First Trust/Aberdeen Emerging Opportunity Fund 14.54 14.50 to 14.75
First Trust/Aberdeen Global Opportunity Income Fund 9.95 9.95 to 10.09
Flaherty & Crumrine Preferred Income Fund Incorporated 17.53 17.47 to 17.86
Floor & Decor Holdings, Inc. 90.05 87.99 to 92.00
Flotek Industries, Inc. 2.26 2.21 to 2.31
FMC Corporation 103.06 102.82 to 105.79
Fortuna Silver Mines Inc. 6.54 6.52 to 6.78
Four Corners Property Trust, Inc. 27.18 27.12 to 27.92
Four Seasons Education (Cayman) Inc. 1.29 1.29 to 1.54
Franco-Nevada Corporation 108.92 108.83 to 110.85
Franklin Resources, Inc. 26.48 26.37 to 26.93
Franklin Universal Trust 7.42 7.42 to 7.51
Freeport-McMoran, Inc. 34.43 33.80 to 35.48
Fresenius Medical Care Corporation 34.70 34.45 to 35.15
Gabelli Convertible and Income Securities Fund, Inc. (The) 5.90 5.89 to 5.99
GAMCO Natural Resources, Gold & Income Tust 4.98 4.97 to 5.03
GasLog LP. 5.75 5.75 to 5.81
GasLog Partners LP 2.98 2.85 to 2.99
Gates Industrial Corporation plc 15.83 15.80 to 16.49
Generac Holdlings Inc. 294.81 293.76 to 314.69
General American Investors, Inc. 38.03 37.82 to 38.41
Genesis Healthcare, Inc. 0.50 0.48 to 0.56
Genie Energy Ltd. 7.52 7.48 to 7.74
Gerdau S.A. 4.62 4.60 to 4.95
Glaukos Corporation 81.81 81.65 to 87.62
Global Cord Blood Corporation 4.55 4.50 to 4.79
Global Ship Lease, Inc. 12.98 12.70 to 13.70
Globant S.A. 192.38 191.92 to 201.01
Globus Medical, Inc. 61.49 61.47 to 62.58
GoDaddy Inc. 72.21 72.14 to 75.96
Gol Linhas Aereas Inteligentes S.A. 6.80 6.69 to 7.50
Graco Inc. 66.08 65.75 to 67.34
GrafTech International Ltd. 11.83 11.43 to 11.96
Gray Television, Inc. 18.12 18.12 to 18.12
Green Dot Corporation 47.43 46.89 to 49.16
GrubHub Inc. 60.64 59.63 to 61.54
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 104.07 104.07 to 106.99
Grupo Aeroportuario del Sureste, S.A. de C.V. 165.91 165.32 to 170.63
Grupo Aval Acciones y Valores S.A. 6.26 6.21 to 6.35
Grupo Supervielle S.A. 1.75 1.68 to 1.79
GS Acquisition Holdings Corp. 10.93 10.62 to 11.18
GTT Communications, Inc. 1.67 1.65 to 1.82
Guggenheim Taxable Municipal Managed Duration Trst 22.83 22.70 to 23.26
Guidewire Software, Inc. 97.80 97.53 to 102.54
Haemonetics Corporation 119.25 118.79 to 121.55
Hamilton Beach Brands Holding Company 17.59 17.17 to 17.61
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 51.26 50.69 to 54.10
Harsco Corporation 17.27 16.64 to 17.37
Haverty Furniture Companies, Inc. 35.70 35.70 to 35.70
HC2 Holdings, Inc. 3.50 3.41 to 3.56
HDFC Bank Limited 81.19 80.79 to 82.37
Healthcare Trust of America, Inc. 27.07 26.44 to 27.28
Hecla Mining Company 5.74 5.66 to 5.93
Heico Corporation 123.44 122.95 to 125.67
Heico Corporation 115.32 114.51 to 116.97
Hercules Capital, Inc. 25.20 25.17 to 25.32
Hercules Capital, Inc. 15.53 15.30 to 15.85
HighPoint Resources Corporation 9.13 8.50 to 9.66
Hill-Rom Holdings Inc 104.40 102.88 to 105.17
Hoegh LNG Partners LP 15.98 15.75 to 16.21
Home Depot, Inc. (The) 259.03 252.52 to 263.23
Horizon Global Corporation 9.35 9.29 to 9.80
Huami Corporation 17.09 16.74 to 17.49
HubSpot, Inc. 421.81 418.51 to 467.43
Hudbay Minerals Inc. 6.85 6.80 to 7.09
Huntsman Corporation 27.47 27.25 to 28.11
HUYA Inc. 24.36 24.11 to 26.34
ICICI Bank Limited 16.78 16.76 to 17.04
Independence Contract Drilling, Inc. 5.30 5.12 to 5.52
Industrias Bachoco, S.A. de C.V. 38.41 38.38 to 38.96
Innovative Industrial Properties, Inc. 165.65 165.25 to 183.22
Inphi Corporation 145.80 145.61 to 153.61
Insight Select Income Fund 20.55 20.55 to 20.81
Inspire Medical Systems, Inc. 186.77 186.67 to 213.22
Installed Building Products, Inc. 110.76 109.47 to 114.47
Intercontinental Hotels Group 70.42 69.29 to 71.15
International Flavors & Fragrances, Inc. 131.23 129.70 to 134.67
International Flavors & Fragrances, Inc. 47.43 46.84 to 48.90
International Game Technology 16.53 16.25 to 17.34
Intrepid Potash, Inc 30.91 30.57 to 32.00
Invesco Bond Fund 19.75 19.70 to 20.05
Invesco California Value Municipal Income Trust 12.64 12.64 to 12.83
Invesco High Income Trust II 13.65 13.65 to 13.72
INVESCO MORTGAGE CAPITAL INC 3.73 3.69 to 3.89
Invesco Municipal Income Opportunities Trust 7.77 7.74 to 7.79
Invitae Corporation 34.76 31.06 to 36.65
Invitation Homes Inc. 28.49 28.46 to 29.11
Ion Geophysical Corporation 2.60 2.56 to 2.74
IQVIA Holdings, Inc. 187.80 187.62 to 194.95
IRSA Inversiones Y Representaciones S.A. 3.83 3.80 to 3.97
Israel Chemicals Shs 5.81 5.81 to 5.89
iStar Inc. 17.21 16.80 to 17.31
Ita? CorpBanca 5.17 5.15 to 5.29
Itau Unibanco Banco Holding SA 4.60 4.57 to 4.88
J. Jill, Inc. 4.17 4.13 to 5.22
Jabil Inc. 43.66 43.09 to 44.18
James Hardie Industries plc. 28.47 28.42 to 28.85
JELD-WEN Holding, Inc. 27.14 26.98 to 28.42
Jianpu Technology Inc. 2.40 2.20 to 2.43
JinkoSolar Holding Company Limited 38.08 38.06 to 41.85
JMP Group LLC 5.23 5.10 to 5.39
John Hancock Income Securities Trust 15.61 15.57 to 15.82
John Hancock Premium Dividend Fund 13.85 13.85 to 13.94
John Wiley & Sons, Inc. 52.99 51.85 to 52.99
Johnson & Johnson 157.40 155.98 to 159.33
Jupai Holdings Limited 2.34 2.22 to 2.46
K12 Inc 23.60 23.58 to 25.10
Kadmon Holdings, Inc. 4.67 4.60 to 4.89
Kansas City Southern 210.57 209.81 to 215.53
Kayne Anderson Midstream Energy Fund, Inc 6.29 6.28 to 6.39
Kayne Anderson MLP/Midstream Investment Company 7.08 7.05 to 7.22
Kenon Holdings Ltd. 27.70 27.57 to 28.25
Keysight Technologies Inc. 132.23 132.18 to 135.18
Kingsway Financial Services, Inc. 4.50 4.32 to 4.61
Kinross Gold Corporation 6.44 6.40 to 6.57
Kirkland Lake Gold Ltd. 33.76 33.33 to 34.47
Knowles Corporation 20.44 20.34 to 20.71
Koninklijke Philips N.V. 53.63 53.54 to 54.13
Korea Electric Power Corporation 10.13 10.10 to 10.21
Korea Fund, Inc. (The) 42.14 42.02 to 43.13
Kosmos Energy Ltd. 2.91 2.86 to 3.53
KT Corporation 11.40 11.40 to 11.57
L.S. Starrett Company (The) 6.37 6.36 to 6.58
Laboratory Corporation of America Holdings 240.57 236.80 to 245.74
LAIX Inc. 2.33 2.31 to 2.45
Las Vegas Sands Corp. 63.26 62.27 to 64.39
Lazard Global Total Return and Income Fund 18.52 18.22 to 18.83
Lazard Ltd. 39.72 39.65 to 41.10
LCI Industries 135.87 134.15 to 139.76
Leaf Group Ltd. 5.29 5.11 to 5.53
Lee Enterprises, Incorporated 2.37 2.30 to 2.71
Lehman ABS Corporation 29.25 29.25 to 29.25
Leju Holdings Limited 2.69 2.69 to 3.00
LendingClub Corporation 10.91 10.76 to 11.32
Leo Holdings Corp. 10.17 10.08 to 10.24
LG Display Co., Ltd. 9.53 9.51 to 9.82
Liberty All-Star Equity Fund 7.36 7.35 to 7.47
Liberty All-Star Growth Fund, Inc. 8.70 8.67 to 8.90
Life Storage, Inc. 83.43 82.66 to 84.68
LightInTheBox Holding Co., Ltd. 3.02 3.02 to 3.34
Lithium Americas Corp. 14.42 14.25 to 15.34
Live Nation Entertainment, Inc. 89.40 88.76 to 91.83
Livent Corporation 16.10 16.06 to 17.15
LiveRamp Holdings, Inc. 48.85 48.70 to 52.73
LMP Capital and Income Fund Inc. 12.29 12.26 to 12.41
Loma Negra Compania Industrial Argentina Sociedad Anonima 5.34 5.12 to 5.37
Lsb Industries Inc. 4.16 4.01 to 4.27
Lumber Liquidators Holdings, Inc 23.44 23.40 to 24.51
Macquarie Infrastructure Corporation 30.96 30.73 to 31.72
Macro Bank Inc. 12.72 12.55 to 13.18
Maiden Holdings, Ltd. 20.89 20.65 to 20.91
Maiden Holdings, Ltd. 22.77 22.24 to 22.85
Manning & Napier, Inc. 7.51 7.32 to 7.76
Marcus & Millichap, Inc. 34.30 34.05 to 35.30
Martin Marietta Materials, Inc. 334.10 328.25 to 340.64
Maxar Technologies Inc. 42.12 41.75 to 44.94
MaxLinear, Inc 31.62 31.25 to 34.47
McCormick & Company, Incorporated 84.15 83.66 to 84.75
McEwen Mining Inc. 1.02 1.01 to 1.09
Mechel PAO 1.80 1.77 to 1.85
Medical Properties Trust, Inc. 21.43 21.15 to 21.77
MEDIFAST INC 234.63 231.95 to 246.71
Medley LLC 3.50 3.06 to 4.00
Medley LLC 3.39 2.85 to 3.90
Medley Management Inc. 7.53 6.81 to 7.59
Medtronic plc 116.67 116.61 to 118.44
Meritor, Inc. 30.34 30.04 to 30.78
Mesa Royalty Trust 4.64 4.56 to 4.65
Metropolitan Bank Holding Corp. 50.50 49.43 to 50.90
Mettler-Toledo International, Inc. 1038.47 1033.40 to 1070.03
Mexico Equity and Income Fund, Inc. (The) 9.43 9.32 to 9.43
MFS Charter Income Trust 8.54 8.52 to 8.56
MFS Government Markets Income Trust 4.40 4.39 to 4.42
MFS Intermediate Income Trust 3.74 3.72 to 3.77
MGIC Investment Corporation 12.48 12.45 to 12.87
MGM Growth Properties LLC 32.82 32.82 to 33.57
MGM Resorts International 37.85 36.78 to 38.64
Mid-America Apartment Communities, Inc. 134.23 133.06 to 136.24
MiX Telematics Limited 13.17 13.07 to 13.61
Mizuho Financial Group, Inc. 2.96 2.94 to 2.98
Mobile TeleSystems OJSC 8.11 8.10 to 8.45
Model N, Inc. 41.70 41.35 to 43.48
MOGU Inc. 1.86 1.76 to 1.94
Molina Healthcare Inc 217.24 216.82 to 221.07
Molson Coors Brewing Company 48.01 48.01 to 48.01
Morgan Stanley China A Share Fund Inc. 22.06 22.04 to 22.21
Morgan Stanley Emerging Markets Debt Fund, Inc. 8.92 8.91 to 8.98
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.89 5.88 to 5.99
MSCI Inc 402.63 402.20 to 414.30
MuniYield Arizona Fund, Inc. 14.12 14.10 to 14.26
Myovant Sciences Ltd. 22.11 21.46 to 22.73
NACCO Industries, Inc. 21.85 21.66 to 24.18
National Retail Properties 42.97 42.30 to 43.58
National Steel Company 6.24 6.21 to 6.56
Natural Resource Partners LP 17.44 17.37 to 18.26
Nautilus Group, Inc. (The) 18.41 18.15 to 20.29
Navios Maritime Acquisition Corporation 3.94 3.85 to 4.00
NeoPhotonics Corporation 8.40 8.38 to 9.06
Nevro Corp. 139.95 137.89 to 150.66
New Germany Fund, Inc. (The) 19.45 19.38 to 19.60
New Oriental Education & Technology Group, Inc. 177.20 176.30 to 182.87
New Relic, Inc. 55.87 55.85 to 58.52
New York Times Company (The) 49.42 49.26 to 50.60
NexPoint Strategic Opportunities Fund 11.54 11.54 to 11.86
NextEra Energy Partners, LP 69.74 68.42 to 71.98
NextEra Energy, Inc. 70.86 70.55 to 72.44
Nike, Inc. 134.56 132.37 to 135.63
NIO Inc. 35.21 34.90 to 39.48
Noah Holdings Ltd. 42.75 42.53 to 44.20
Nokia Corporation 3.87 3.83 to 3.97
North American Construction Group Ltd. 12.13 11.90 to 12.41
Novartis AG 83.73 83.62 to 84.74
Novo Nordisk A/S 68.83 68.78 to 69.79
Nuveen AMT-Free Municipal Value Fund 16.27 16.15 to 16.28
Nuveen Arizona Quality Municipal Income Fund 14.97 14.95 to 15.03
Nuveen California AMT-Free Quality Municipal Income Fund 15.09 15.04 to 15.11
Nuveen California Municipal Value Fund 2 15.05 14.86 to 15.05
Nuveen California Municipal Value Fund, Inc. 10.00 9.95 to 10.05
Nuveen Credit Opportunities 2022 Target Term Fund 8.28 8.26 to 8.30
Nuveen Enhanced Municipal Value Fund 15.35 15.27 to 15.38
Nuveen Global High Income Fund 15.28 15.25 to 15.41
Nuveen High Income November 2021 Target Term Fund 9.32 9.31 to 9.34
Nuveen Insured California Select Tax-Free Income Portfolio 15.69 15.69 to 15.80
Nuveen Insured New York Select Tax-Free Income Portfolio 13.95 13.87 to 14.03
Nuveen Maryland Quality Municipal Income Fund 13.81 13.80 to 13.91
Nuveen Minnesota Quality Municipal Income Fund 14.84 14.80 to 15.04
Nuveen Multi-Market Income Fund 7.18 7.16 to 7.19
Nuveen New Jersey Municipal Value Fund 14.52 14.41 to 14.52
Nuveen New York AMT-Free Quality Municipal 13.39 13.37 to 13.45
Nuveen New York Municipal Value Fund, Inc. 9.52 9.51 to 9.57
Nuveen New York Quality Municipal Income Fund 13.96 13.93 to 13.98
Nuveen Pennsylvania Municipal Value Fund 14.04 13.92 to 14.69
Nuveen Real Asset Income and Growth Fund 14.46 14.36 to 14.57
Nuveen Real Estate Fund 9.09 9.02 to 9.22
Nuveen Select Tax Free Income Portfolio 16.52 16.51 to 16.59
Nuveen Select Tax Free Income Portfolio II 15.47 15.38 to 15.52
Nuveen Select Tax Free Income Portfolio III 16.14 16.04 to 16.16
Nuveen Taxable Municipal Income Fund 21.91 21.91 to 22.31
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.23 14.18 to 14.38
Oasis Midstream Partners LP 18.73 18.56 to 19.50
Ocwen Financial Corporation 27.27 27.04 to 28.33
Olin Corporation 31.33 31.24 to 32.14
Omega Healthcare Investors, Inc. 37.33 37.05 to 37.88
OneSmart International Education Group Limited 2.91 2.90 to 3.23
Orchid Island Capital, Inc. 5.67 5.56 to 5.75
Orix Corp Ads 85.22 84.93 to 86.17
Ormat Technologies, Inc. 79.20 78.14 to 82.39
PagSeguro Digital Ltd. 49.44 49.19 to 53.52
Palo Alto Networks, Inc. 331.48 330.76 to 344.64
Pampa Energia S.A. 13.28 13.23 to 13.69
Panhandle Royalty Company 3.24 3.12 to 3.41
PAR Technology Corporation 67.62 67.47 to 74.50
Party City Holdco Inc. 7.21 7.14 to 7.81
Paycom Software, Inc. 366.23 365.36 to 380.33
Peabody Energy Corporation 3.72 3.61 to 4.16
Pennsylvania Real Estate Investment Trust 1.91 1.63 to 2.00
PennyMac Mortgage Investment Trust 18.87 18.71 to 19.23
Penumbra, Inc. 263.75 261.53 to 273.20
PerkinElmer, Inc. 121.56 121.54 to 126.39
Perspecta Inc. 28.80 28.79 to 28.92
Petroleo Brasileiro S.A.- Petrobras 7.21 7.16 to 7.68
Petroleo Brasileiro S.A.- Petrobras 7.21 7.20 to 7.77
PGIM Global Short Duration High Yield Fund, Inc. 14.81 14.81 to 14.95
PGIM Short Duration High Yield Fund, Inc. 15.50 15.49 to 15.59
Phoenix New Media Limited 1.59 1.58 to 1.70
Pimco California Municipal Income Fund II 8.88 8.85 to 8.90
Pimco Corporate & Income Stategy Fund 17.18 17.13 to 17.34
Pimco Global Stocksplus & Income Fund 10.34 10.25 to 10.43
Pimco Income Opportunity Fund 25.60 25.57 to 25.95
PIMCO Municipal Income Fund III 12.03 11.92 to 12.23
Pimco New York Municipal Income Fund II 10.80 10.80 to 10.85
Pioneer Floating Rate Trust 11.12 11.03 to 11.14
PJT Partners Inc. 68.05 67.51 to 69.49
Plantronics, Inc. 36.45 35.35 to 37.70
PlayAGS, Inc. 7.81 7.54 to 7.99
PPlus Trust 23.72 23.64 to 24.00
Pretium Resources, Inc. 10.04 9.96 to 10.20
Principal Real Estate Income Fund 13.33 13.14 to 13.34
Prologis, Inc. 95.95 95.92 to 98.00
PROS Holdings, Inc. 44.50 44.24 to 47.01
Prospect Capital Corporation 25.93 25.84 to 25.94
Prospect Capital Corporation 25.55 25.50 to 25.60
Proto Labs, Inc. 122.27 120.47 to 131.96
PT Telekomunikasi Indonesia, Tbk 23.02 23.02 to 23.35
Pure Storage, Inc. 19.37 19.22 to 20.81
Putnam Managed Municipal Income Trust 8.05 8.01 to 8.06
Putnam Municipal Opportunities Trust 13.39 13.34 to 13.42
Puxin Limited 6.21 5.95 to 6.64
Q2 Holdings, Inc. 106.24 105.85 to 113.06
QTS Realty Trust, Inc. 59.25 58.42 to 60.17
Quaker Chemical Corporation 257.31 256.47 to 263.62
Qudian Inc. 2.05 2.01 to 2.18
Raymond James Financial, Inc. 117.60 117.41 to 119.72
Rayonier Inc. 33.08 32.89 to 33.84
RE/MAX Holdings, Inc. 39.31 38.15 to 39.80
Realty Income Corporation 60.44 59.69 to 61.16
Redwood Trust, Inc. 9.85 9.42 to 10.00
RELX PLC 23.47 23.37 to 23.77
Renesola Ltd. 10.00 9.55 to 11.31
Renren Inc. 7.42 6.33 to 7.42
ResMed Inc. 179.46 179.37 to 186.10
Retail Value Inc. 16.66 15.65 to 16.84
Revlon, Inc. 11.26 11.13 to 11.68
Rexford Industrial Realty, Inc. 47.43 47.27 to 48.33
RH 441.46 436.12 to 465.00
Ringcentral, Inc. 315.38 315.36 to 336.20
Rio Tinto Plc 83.40 82.49 to 84.56
Ritchie Bros. Auctioneers Incorporated 52.53 52.44 to 54.60
Rite Aid Corporation 20.02 19.40 to 20.57
RiverNorth Opportunistic Municipal Income Fund, Inc. 21.08 21.06 to 21.30
RiverNorth Opportunities Fund, Inc. 17.23 17.13 to 17.36
Robert Half International Inc. 77.21 76.38 to 78.23
Rogers Corporation 175.17 172.21 to 183.87
Rollins, Inc. 32.49 32.47 to 33.27
Royal Caribbean Cruises Ltd. 87.91 85.24 to 89.61
Royce Global Value Trust, Inc. 13.92 13.70 to 13.94
Royce Micro-Cap Trust, Inc. 11.43 11.40 to 11.65
Royce Value Trust, Inc. 17.98 17.85 to 18.23
RYB Education, Inc. 3.05 2.97 to 3.11
Sabine Royalty Trust 32.92 32.50 to 33.09
Safe Bulkers, Inc 2.71 2.65 to 2.75
Safeguard Scientifics, Inc. 7.61 7.60 to 7.98
Safehold Inc. 69.47 69.26 to 71.26
SailPoint Technologies Holdings, Inc. 50.60 50.11 to 53.19
Salesforce.com Inc 207.72 207.57 to 214.90
San Juan Basin Royalty Trust 3.92 3.87 to 3.95
SandRidge Energy, Inc. 4.37 3.99 to 4.37
SAP SE 123.07 122.26 to 124.78
Saratoga Investment Corp 22.66 22.32 to 23.05
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 88.46 87.89 to 89.96
Scorpio Tankers Inc. 15.80 15.36 to 16.19
Scotts Miracle-Gro Company (The) 198.61 198.27 to 207.26
Sea Limited 206.05 204.83 to 231.60
Seabridge Gold, Inc. 15.84 15.81 to 16.53
SEACOR Holdings, Inc. 40.75 39.07 to 41.45
Sensata Technologies Holding plc 58.84 58.79 to 60.31
Sequans Communications S.A. 5.59 5.55 to 6.02
Service Corporation International 47.84 47.31 to 48.34
ServiceNow, Inc. 464.05 462.51 to 497.26
Shake Shack, Inc. 115.87 111.45 to 116.86
Shopify Inc. 1072.43 1070.82 to 1164.00
Shutterstock, Inc. 83.85 83.17 to 89.70
Simon Property Group, Inc. 111.70 111.17 to 114.97
SJW Group 62.79 62.49 to 63.63
SK Telecom Co., Ltd. 24.06 23.97 to 24.29
Skechers U.S.A., Inc. 37.44 37.10 to 38.48
Skyline Champion Corporation 43.95 43.53 to 45.99
Smartsheet Inc. 59.79 59.34 to 63.62
Smith & Nephew SNATS, Inc. 37.94 37.79 to 38.31
Snap Inc. 52.89 52.00 to 58.57
Sociedad Quimica y Minera S.A. 49.79 49.77 to 51.01
Sogou Inc. 8.15 8.15 to 8.24
Sony Corp Ord 100.25 100.20 to 103.00
Southern Company (The) 25.67 25.58 to 25.72
Southern Company (The) 26.15 26.06 to 26.33
Southern Copper Corporation 72.53 72.50 to 74.34
Southwestern Energy Company 3.78 3.75 to 4.08
Special Opportunities Fund Inc. 14.44 14.42 to 14.57
Spirit Realty Capital, Inc. 41.47 41.29 to 42.26
Spotify Technology S.A. 258.33 254.92 to 276.59
Sprague Resources LP 19.01 18.75 to 19.47
Square, Inc. 201.87 201.00 to 221.63
St. Joe Company (The) 47.08 45.99 to 47.91
STERIS plc 172.65 170.63 to 176.83
STMicroelectronics N.V. 33.30 33.30 to 34.92
Stone Harbor Emerging Markets Income Fund 8.60 8.56 to 8.78
Stone Harbor Emerging Markets Total Income Fund 8.99 8.96 to 9.12
StoneMor Partners L.P. 1.86 1.83 to 1.99
STORE Capital Corporation 32.28 31.96 to 32.70
STRATS Trust 10.36 10.36 to 10.36
Stryker Corporation 236.00 235.82 to 240.50
Studio City International Holdings Limited 14.36 14.10 to 14.42
Sturm, Ruger & Company, Inc. 67.59 66.64 to 69.29
Suburban Propane Partners, L.P. 14.88 14.88 to 15.18
Sun Communities, Inc. 142.99 141.76 to 145.34
Sunlands Online Education Group 1.09 1.05 to 1.14
Suzano Papel e Celulose S.A. 12.98 12.78 to 13.23
Swiss Helvetia Fund, Inc. (The) 8.68 8.68 to 8.75
Switch, Inc. 13.72 13.68 to 14.30
Systemax Inc. 36.21 35.69 to 36.98
Taiwan Fund, Inc. (The) 27.51 27.34 to 27.79
Taiwan Semiconductor Manufacturing Company Ltd. 113.93 113.70 to 121.00
TAL Education Group 68.84 65.46 to 74.67
Target Corporation 176.87 173.60 to 178.47
Tata Motors Ltd 21.67 21.49 to 22.11
TC PipeLines, LP 30.21 29.77 to 30.64
TCW Strategic Income Fund, Inc. 5.64 5.63 to 5.70
TE Connectivity Ltd. 127.15 127.14 to 131.61
Teck Resources Ltd 21.20 21.01 to 21.82
Tekla Healthcare Investors 22.80 22.73 to 23.61
Tekla Healthcare Opportunies Fund 20.52 20.51 to 21.06
Tekla Life Sciences Investors 19.40 19.31 to 20.05
Tekla World Healthcare Fund 14.64 14.45 to 15.28
Teladoc Health, Inc. 176.65 175.51 to 193.00
Telecom Argentina Stet - France Telecom S.A. 5.35 5.30 to 5.56
Telefonica Brasil S.A. 7.60 7.57 to 7.92
Templeton Dragon Fund, Inc. 23.22 23.17 to 24.29
Templeton Emerging Markets Fund 19.23 19.21 to 19.49
Templeton Emerging Markets Income Fund, Inc. 7.47 7.46 to 7.57
Templeton Global Income Fund, Inc. 5.36 5.34 to 5.46
Tencent Music Entertainment Group 25.32 24.84 to 25.76
Teradata Corporation 41.18 40.48 to 42.38
Terreno Realty Corporation 55.42 55.38 to 56.29
Teva Pharmaceutical Industries Limited 10.69 10.35 to 10.75
Textainer Group Holdings Limited 25.59 24.72 to 25.99
The AES Corporation 26.28 25.75 to 26.57
The Blackstone Group L.P. 67.53 65.76 to 69.32
The Central and Eastern Europe Fund, Inc. 23.96 23.96 to 24.26
The Cooper Companies, Inc. 385.48 383.80 to 394.49
The Gabelli Healthcare & Wellness Trust 12.08 12.08 to 12.23
Thermo Fisher Scientific Inc 439.85 439.45 to 454.09
Thomson Reuters Corp 85.68 85.61 to 86.61
Titan International, Inc. 7.63 7.58 to 7.96
TJX Companies, Inc. (The) 65.18 63.27 to 65.85
TopBuild Corp. 192.73 191.89 to 199.09
Toro Company (The) 97.97 97.64 to 99.88
Toyota Motor Corp Ltd Ord 148.23 147.99 to 150.40
TransAlta Corporation 8.43 8.14 to 8.52
Transportadora De Gas Sa Ord B 4.42 4.36 to 4.57
Trex Company, Inc. 88.53 86.73 to 90.95
Tri Continental Corporation 30.98 30.91 to 31.24
TriNet Group, Inc. 80.83 79.12 to 81.62
Trinity Industries, Inc. 29.07 28.93 to 29.90
TriplePoint Venture Growth BDC Corp. 25.30 25.28 to 25.34
Triton International Limited 57.17 55.90 to 57.90
Tronox Limited 17.64 17.59 to 18.93
Tsakos Energy Navigation Ltd 9.19 9.04 to 9.44
Tupperware Brands Corporation 31.73 31.42 to 33.72
Turkcell Iletisim Hizmetleri AS 5.28 5.27 to 5.46
Turning Point Brands, Inc. 48.46 47.86 to 49.18
Turquoise Hill Resources Ltd. 14.57 14.33 to 15.12
Twilio Inc. 320.59 320.00 to 349.46
Twitter, Inc. 63.48 63.42 to 68.64
Tyler Technologies, Inc. 398.28 390.78 to 407.95
U.S. Physical Therapy, Inc. 114.50 113.30 to 115.70
UBS AG 15.68 15.67 to 15.84
Ultrapar Participacoes S.A. 3.10 3.07 to 3.34
United Microelectronics Corporation 8.03 8.03 to 8.50
Universal Technical Institute Inc 6.07 6.02 to 6.24
Unum Group 26.29 26.19 to 26.30
VALE S.A. 17.22 17.15 to 17.85
Valhi, Inc. 18.75 18.49 to 19.30
Vapotherm, Inc. 23.01 22.02 to 23.99
Varian Medical Systems, Inc. 175.81 175.58 to 175.90
Veeva Systems Inc. 241.17 239.41 to 257.84
Veoneer, Inc. 26.09 25.94 to 26.94
VEREIT Inc. 38.11 37.66 to 38.53
VICI Properties Inc. 28.54 28.51 to 29.59
Vince Holding Corp. 8.39 7.91 to 8.39
Virtus Global Multi-Sector Income Fund 11.92 11.80 to 11.94
Vishay Intertechnology, Inc. 23.33 23.22 to 23.73
Vista Outdoor Inc. 29.53 29.27 to 30.56
Vistra Energy Corp. 18.88 18.04 to 19.18
Vonage Holdings Corp. 12.05 12.02 to 12.56
voxeljet AG 14.07 13.90 to 15.60
Voya Asia Pacific High Dividend Equity Income Fund 9.28 9.27 to 9.34
Voya Emerging Markets High Income Dividend Equity Fund 7.71 7.70 to 7.80
Voya Global Equity Dividend and Premium Opportunity Fund 5.43 5.39 to 5.45
Voya Natural Resources Equity Income Fund 3.02 3.01 to 3.12
W.P. Carey Inc. 68.05 67.61 to 68.78
W.R. Grace & Co. 59.33 59.27 to 60.89
Waddell & Reed Financial, Inc. 25.09 25.06 to 25.24
Walker & Dunlop, Inc. 99.45 98.60 to 102.65
Walmart Inc. 127.88 127.81 to 129.84
Warrior Met Coal, Inc. 20.43 19.81 to 20.64
Washington Prime Group Inc. 1.82 1.70 to 2.13
Waters Corporation 264.67 263.97 to 271.03
Watsco, Inc. 237.73 236.95 to 241.46
Watsco, Inc. 235.94 235.94 to 235.94
Weidai Ltd. 1.34 1.31 to 1.44
Wells Fargo Global Dividend Opportunity Fund 5.24 5.24 to 5.31
West Pharmaceutical Services, Inc. 261.35 259.14 to 267.51
Western Asset Bond Fund 13.82 13.81 to 13.94
Western Asset Emerging Markets Debt Fund Inc 13.11 13.08 to 13.28
Western Asset Global Corporate Defined Opportunity Fund Inc. 17.03 17.02 to 17.39
Western Asset High Income Fund II Inc. 6.75 6.75 to 6.83
Western Asset High Income Opportunity Fund, Inc. 4.96 4.96 to 5.02
Western Asset Investment Grade Defined Opportunity Trust Inc. 21.20 21.16 to 21.49
Western Asset Investment Grade Income Fund Inc. 15.01 14.93 to 15.11
Western Asset Mortgage Capital Corporation 3.28 3.25 to 3.43
Western Asset Municipal Defined Opportunity Trust Inc 20.91 20.90 to 20.93
Western Asset Municipal High Income Fund, Inc. 7.60 7.47 to 7.63
Western Asset Municipal Partners Fund, Inc. 14.88 14.77 to 14.89
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 12.01 11.99 to 12.09
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 12.70 12.70 to 12.83
WEX Inc. 216.33 215.12 to 224.31
Weyerhaeuser Company 34.04 33.68 to 34.75
Wheaton Precious Metals Corp. 35.64 35.62 to 36.74
White Mountains Insurance Group, Ltd. 1165.12 1156.98 to 1187.00
Whiting Petroleum Corporation 33.67 32.95 to 34.91
Wipro Limited 6.23 6.21 to 6.35
WNS (Holdings) Limited 71.95 71.56 to 76.90
Workiva Inc. 94.59 93.97 to 99.49
X Financial 2.41 2.41 to 2.69
Xinyuan Real Estate Co Ltd 2.60 2.59 to 2.72
XPO Logistics, Inc. 114.04 113.77 to 120.02
Yamana Gold Inc. 4.27 4.22 to 4.34
YETI Holdings, Inc. 68.08 64.60 to 69.37
Yext, Inc. 13.81 13.68 to 15.19
Yirendai Ltd. 4.20 4.14 to 4.46
YPF Sociedad Anonima 3.95 3.92 to 4.30
Yum! Brands, Inc. 104.14 104.09 to 105.44
Zendesk, Inc. 126.46 126.19 to 136.65
Zimmer Biomet Holdings, Inc. 156.50 156.42 to 160.90
Zoetis Inc. 145.15 145.02 to 149.60
ZTO Express (Cayman) Inc. 31.95 31.78 to 34.63
Zuora, Inc. 13.21 13.11 to 14.03
Zymeworks Inc. 33.27 32.48 to 34.45
 Learn then Earn