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

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS Feed