logo munafa.top
NEWS Gainers Losers
 Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4580 stocks found forming MACD DOWN

Company Close Range
111, Inc. 14.33 13.66 to 15.38
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
AC Immune SA 7.63 7.24 to 7.70
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
Achieve Life Sciences, Inc. 11.76 10.40 to 11.76
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 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. 16.33 15.90 to 16.38
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
Akamai Technologies, Inc. 97.28 96.41 to 99.53
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
Alkermes plc 19.23 19.11 to 19.74
Allakos Inc. 121.03 119.74 to 126.80
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 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
American Woodmark Corporation 96.97 94.26 to 98.77
AmeriServ Financial Inc. 3.93 3.59 to 3.93
Amgen Inc. 227.81 226.70 to 232.20
Amicus Therapeutics, Inc. 10.10 10.06 to 10.76
Amkor Technology, Inc. 20.66 20.55 to 21.99
Amphastar Pharmaceuticals, Inc. 17.96 17.44 to 18.05
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
ANI Pharmaceuticals, Inc. 30.34 29.31 to 30.56
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
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
Aravive, Inc. 6.98 6.76 to 7.43
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
Arch Capital Group Ltd. 25.37 25.20 to 25.38
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
Ark Restaurants Corp. 18.83 18.18 to 19.15
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
Asure Software Inc 8.01 7.98 to 8.17
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
Auris Medical Holding AG 3.42 3.20 to 4.20
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
AVROBIO, Inc. 11.46 10.98 to 11.83
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
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
Baozun Inc. 41.26 40.79 to 43.93
Barrick Gold Corporation 19.50 19.31 to 19.86
Bassett Furniture Industries, Incorporated 21.92 20.59 to 21.97
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 5 Sporting Goods Corporation 14.39 13.30 to 14.43
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
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
Bio-Path Holdings, Inc. 6.45 5.92 to 6.49
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. 10.02 10.00 to 10.20
Bison Capital Acquisition Corp. 10.99 10.90 to 11.25
Bison Capital Acquisition Corp. 1.83 1.77 to 2.04
Blackbaud, Inc. 70.45 68.83 to 70.91
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
Blucora, Inc. 16.86 16.47 to 17.28
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
Brookfield Property Partners L.P. 17.48 17.15 to 17.61
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
Caesarstone Ltd. 13.14 12.91 to 13.40
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
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
Ceragon Networks Ltd. 3.64 3.60 to 3.92
Cerecor Inc. 3.06 3.04 to 3.27
Cerner Corporation 70.17 70.11 to 71.36
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 Point Software Technologies Ltd. 112.40 112.22 to 115.14
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
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 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
Cidara Therapeutics, Inc. 2.40 2.27 to 2.40
Cimpress N.V 99.18 96.45 to 100.75
Cinedigm Corp 1.23 1.13 to 1.43
Cintas Corporation 340.60 337.99 to 344.44
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
Cogent Communications Holdings, Inc. 59.99 58.02 to 60.93
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
Coherus BioSciences, Inc. 15.98 15.88 to 16.48
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
Columbia Sportswear Company 103.39 101.55 to 104.29
Commvault Systems, Inc. 62.16 61.78 to 63.24
Compugen Ltd. 7.67 7.60 to 8.60
Computer Programs and Systems, Inc. 31.26 30.86 to 31.74
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
Conn's, Inc. 15.13 14.44 to 15.25
Constellation Pharmaceuticals, Inc. 26.21 25.76 to 27.28
Construction Partners, Inc. 28.65 28.43 to 29.35
Consumer Portfolio Services, Inc. 4.30 4.09 to 4.31
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
Cowen Inc. 26.90 26.66 to 26.91
Cowen Inc. 25.41 25.17 to 25.43
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
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
Cue Biopharma, Inc. 13.27 13.06 to 14.65
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
CyrusOne Inc 65.00 64.55 to 66.68
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
Daseke, Inc. 0.19 0.17 to 0.20
Data I/O Corporation 5.32 4.95 to 5.67
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
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
Eagle Pharmaceuticals, Inc. 43.79 42.98 to 44.36
Eastside Distilling, Inc. 1.62 1.60 to 1.70
eBay Inc. 53.49 53.45 to 55.19
Ebix, Inc. 27.63 24.38 to 27.90
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
Eloxx Pharmaceuticals, Inc. 3.69 3.59 to 3.83
Eltek Ltd. 5.37 5.13 to 5.58
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
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
Esperion Therapeutics, Inc. 29.22 28.33 to 30.49
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
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
Exelixis, Inc. 22.10 21.93 to 22.83
eXp World Holdings, Inc. 41.18 40.10 to 45.91
Exponent, Inc. 96.13 94.86 to 96.77
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 Internet Bancorp 25.39 25.39 to 25.39
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 California Municipal High income ETF 53.82 53.81 to 53.95
First Trust Capital Strength ETF 67.27 67.18 to 68.33
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 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 Large Cap US Equity Select ETF 28.99 28.99 to 29.32
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 Managed Municipal ETF 56.27 56.25 to 56.35
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 Municipal High Income ETF 54.14 54.07 to 54.25
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 RiverFront Dynamic Europe ETF 65.58 65.06 to 65.58
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 Strategic Income ETF 48.48 48.42 to 48.56
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 US Bancshares, Inc. 8.97 8.97 to 9.01
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
Fortinet, Inc. 166.21 166.08 to 170.80
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
frontdoor, inc. 54.31 53.48 to 55.07
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
Full House Resorts, Inc. 7.66 6.75 to 7.73
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
Genius Brands International, Inc. 1.76 1.71 to 1.88
Genocea Biosciences, Inc. 2.64 2.59 to 2.83
Genprex, Inc. 4.56 4.53 to 5.06
Gentex Corporation 35.62 35.25 to 36.01
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 Conscious Companies ETF 28.16 27.98 to 28.44
Global X DAX Germany ETF 31.45 31.00 to 31.62
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
Global X SuperDividend REIT ETF 9.31 9.19 to 9.35
Globus Maritime Limited 4.42 4.36 to 4.85
GlycoMimetics, Inc. 2.95 2.92 to 3.13
Gogo Inc. 12.68 11.73 to 13.12
Golar LNG Limited 10.84 10.48 to 11.07
Golar LNG Partners LP 24.80 24.60 to 24.80
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 Elm Capital Corp. 24.67 24.50 to 24.67
Great Lakes Dredge & Dock Corporation 15.12 14.82 to 15.32
Green Brick Partners, Inc. 20.19 19.90 to 20.69
Green Plains, Inc. 25.49 24.52 to 26.24
Greenpro Capital Corp. 2.01 1.85 to 2.12
Gridsum Holding Inc. 1.88 1.83 to 1.90
Grifols, S.A. 15.23 14.99 to 15.81
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
Guaranty Federal Bancshares, Inc. 18.90 18.71 to 18.90
Guardant Health, Inc. 127.83 126.75 to 138.91
Gulf Island Fabrication, Inc. 4.09 3.75 to 4.18
Gulf Resources, Inc. 4.45 4.11 to 4.48
Hailiang Education Group Inc. 58.50 58.20 to 59.00
Hallador Energy Company 1.73 1.65 to 1.79
Hallmark Financial Services, Inc. 3.81 3.63 to 3.89
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
Harrow Health, Inc. 8.03 7.73 to 8.28
Harvard Bioscience, Inc. 4.38 4.16 to 4.48
Harvest Capital Credit Corporation 25.25 25.12 to 25.25
Hawkins, Inc. 34.88 32.48 to 35.00
Healthcare Services Group, Inc. 29.21 27.34 to 29.74
HealthEquity, Inc. 77.86 77.60 to 81.30
HealthStream, Inc. 24.04 23.02 to 24.47
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
Henry Schein, Inc. 64.79 62.63 to 66.06
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
Hibbett Sports, Inc. 64.81 58.00 to 65.32
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
Huron Consulting Group Inc. 55.31 52.85 to 56.47
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
Idera Pharmaceuticals, Inc. 5.09 4.42 to 5.42
IDEXX Laboratories, Inc. 482.60 481.29 to 504.37
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
Innoviva, Inc. 11.70 11.40 to 11.81
Inogen, Inc 47.74 47.18 to 49.26
Inovalon Holdings, Inc. 25.30 25.16 to 26.22
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
Insmed, Inc. 38.92 37.96 to 39.51
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 Consumer Staples Momentum ETF 90.83 90.83 to 91.69
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 DWA Utilities Momentum ETF 31.70 31.37 to 31.85
Invesco FTSE International Low Beta Equal Weight ETF 29.10 29.10 to 29.18
Invesco FTSE RAFI US 1500 Small-Mid ETF 175.78 173.92 to 177.19
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
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 Global Infrastructure ETF 43.83 43.61 to 44.07
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 Preferred and Income Securities ETF 37.52 37.51 to 37.65
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 Global Timber & Forestry Index Fund 84.79 84.40 to 85.83
iShares S&P India Nifty 50 Index Fund 45.32 45.32 to 45.74
iShares S&P Small-Cap 600 Growth ETF 126.11 125.02 to 127.95
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
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
Jaguar Health, Inc. 2.17 1.67 to 2.48
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
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
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
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
Kura Oncology, Inc. 30.25 28.73 to 30.46
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 25.30 25.30 to 25.50
Lands' End, Inc. 29.87 29.15 to 31.54
Lantheus Holdings, Inc. 19.12 18.82 to 19.59
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
Legg Mason Global Infrastructure ETF 30.03 29.65 to 30.25
Leisure Acquisition Corp. 13.60 12.67 to 14.05
Leisure Acquisition Corp. 13.80 13.80 to 13.80
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
Lianluo Smart Limited 8.68 8.11 to 8.90
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 40.50 39.30 to 41.08
Liberty Media Corporation 44.05 43.93 to 46.48
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
Lincoln Educational Services Corporation 5.95 5.57 to 6.09
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
Liquidity Services, Inc. 16.94 15.86 to 17.26
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
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
Magellan Health, Inc. 93.24 93.05 to 93.70
Magic Software Enterprises Ltd. 16.08 15.95 to 16.77
MakeMyTrip Limited 31.03 30.89 to 32.82
Manhattan Associates, Inc. 113.27 113.08 to 120.18
Manhattan Bridge Capital, Inc 5.32 5.19 to 5.35
MannKind Corporation 3.63 3.54 to 3.79
ManTech International Corporation 79.74 78.75 to 81.04
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
MediWound Ltd. 5.30 4.83 to 5.43
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
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
Meridian Bioscience Inc. 22.13 21.22 to 22.49
Merit Medical Systems, Inc. 56.21 53.54 to 56.50
Merrimack Pharmaceuticals, Inc. 6.58 6.44 to 6.80
Mersana Therapeutics, Inc. 17.30 17.29 to 18.58
Merus N.V. 22.66 22.23 to 23.66
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
Middlesex Water Company 71.60 70.06 to 72.97
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
Minerva Neurosciences, Inc 3.19 2.86 to 3.36
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
MMA Capital Holdings, Inc. 23.19 22.45 to 23.48
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
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
Moxian, Inc. 2.48 2.01 to 2.70
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 Beverage Corp. 52.90 51.07 to 55.41
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 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
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
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
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
Nortech Systems Incorporated 7.73 7.61 to 7.92
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
Okta, Inc. 208.51 207.00 to 220.80
Ollie's Bargain Outlet Holdings, Inc. 91.10 84.87 to 91.78
Omega Flex, Inc. 158.40 152.92 to 162.47
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
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
OpGen, Inc. 2.68 2.21 to 4.05
Opiant Pharmaceuticals, Inc. 11.58 11.24 to 12.41
Opko Health, Inc. 4.35 4.16 to 4.45
Optibase Ltd. 11.05 11.05 to 11.05
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
Orchard Therapeutics plc 7.81 7.38 to 8.47
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
OrthoPediatrics Corp. 46.82 46.54 to 49.43
Osmotica Pharmaceuticals plc 3.54 3.48 to 3.70
Ossen Innovation Co., Ltd. 4.86 4.78 to 4.92
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
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
Patterson Companies, Inc. 31.34 30.80 to 32.00
PAVmed Inc. 3.52 3.46 to 3.80
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
Pepsico, Inc. 132.13 131.99 to 134.18
Perficient, Inc. 57.64 55.65 to 58.23
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
Polar Power, Inc. 10.34 9.66 to 11.15
PolarityTE, Inc. 1.28 1.23 to 1.36
Pool Corporation 328.34 326.80 to 334.67
PotlatchDeltic Corporation 52.14 51.90 to 53.20
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
Premier, Inc. 34.51 33.78 to 34.97
PriceSmart, Inc. 94.33 93.02 to 95.59
Primo Water Corporation 15.38 15.21 to 15.66
Principal Healthcare Innovators Index ETF 56.44 56.19 to 58.66
Principal Millennials Index ETF 60.61 60.52 to 61.61
Principal Price Setters Index ETF 47.04 46.92 to 47.05
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
Profire Energy, Inc. 1.16 1.15 to 1.21
Progress Software Corporation 43.72 42.97 to 44.06
ProLung, Inc. 50.07 49.80 to 58.10
Proofpoint, Inc. 123.55 119.12 to 125.82
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
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
PTC Therapeutics, Inc. 58.41 58.30 to 60.57
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 4.68 3.94 to 4.80
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
Qualys, Inc. 97.75 95.57 to 99.94
Quanterix Corporation 58.80 57.66 to 68.28
Quest Resource Holding Corporation 3.07 2.96 to 3.07
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
Qurate Retail, Inc. 12.32 11.55 to 12.45
Qurate Retail, Inc. 12.43 11.88 to 12.44
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
Rave Restaurant Group, Inc. 1.37 1.15 to 1.43
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
Reality Shares Nasdaq NextGen Economy ETF 46.59 46.40 to 48.00
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
Regeneron Pharmaceuticals, Inc. 463.19 456.49 to 473.50
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
Revance Therapeutics, Inc. 24.03 24.00 to 26.97
ReWalk Robotics Ltd 3.04 2.52 to 3.28
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
Richardson Electronics, Ltd. 6.57 6.22 to 6.68
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
Rocky Mountain Chocolate Factory, Inc. 5.70 4.94 to 5.90
Roku, Inc. 327.19 325.00 to 356.99
Ross Stores, Inc. 120.37 113.42 to 121.01
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
Sanofi 46.59 45.73 to 46.89
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
Scholar Rock Holding Corporation 53.17 51.17 to 55.04
Scientific Games Corp 46.20 45.30 to 48.94
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
SELLAS Life Sciences Group, Inc. 9.08 7.85 to 9.78
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
Sharps Compliance Corp. 13.64 13.00 to 13.93
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
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
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
SPAR Group, Inc. 1.55 1.46 to 1.58
Spark Energy, Inc. 10.28 9.87 to 10.30
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
Sphere 3D Corp. 2.58 2.05 to 2.58
SPI Energy Co., Ltd. 6.81 6.80 to 7.26
Splunk Inc. 131.03 130.82 to 137.91
Spok Holdings, Inc. 11.00 10.81 to 11.17
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
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
Steven Madden, Ltd. 37.59 35.76 to 38.24
Stitch Fix, Inc. 68.52 66.97 to 75.79
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
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
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
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 Ensign Group, Inc. 83.25 80.11 to 84.70
The ExOne Company 27.33 26.80 to 30.66
The Long-Term Care ETF 31.12 30.30 to 31.12
The Lovesac Company 53.90 52.19 to 57.68
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
Tractor Supply Company 161.00 156.04 to 162.73
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
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
TTEC Holdings, Inc. 84.00 81.47 to 85.33
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
Twin Disc, Incorporated 8.56 8.30 to 8.63
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
U.S. Well Services, Inc. 0.28 0.20 to 0.30
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 Bancshares, Inc. 24.21 24.21 to 24.41
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
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
USA Technologies, Inc. 9.65 9.19 to 9.81
Utah Medical Products, Inc. 87.95 86.11 to 89.05
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
Valley National Bancorp 27.09 26.71 to 27.11
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 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
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
Verisk Analytics, Inc. 171.65 168.52 to 173.47
Veritone, Inc. 28.92 28.53 to 35.34
Verona Pharma plc 8.80 8.55 to 8.98
Verrica Pharmaceuticals Inc. 14.46 13.94 to 14.67
Vertex Energy, Inc 1.27 1.18 to 1.42
Vertex Pharmaceuticals Incorporated 213.58 211.76 to 219.30
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
VictoryShares US 500 Enhanced Volatility Wtd ETF 64.40 64.26 to 65.22
VictoryShares US 500 Volatility Wtd ETF 64.35 64.12 to 65.21
VictoryShares US Multi-Factor Minimum Volatility ETF 34.51 34.51 to 34.67
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
Virtu Financial, Inc. 27.43 27.03 to 27.76
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
Waitr Holdings Inc. 3.37 3.21 to 3.64
Walgreens Boots Alliance, Inc. 48.48 46.96 to 48.64
WAVE Life Sciences Ltd. 9.92 9.02 to 10.07
WD-40 Company 312.61 308.75 to 322.78
Weibo Corporation 51.77 50.85 to 53.38
Wendy's Company (The) 20.71 19.73 to 20.84
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
WhiteHorse Finance, Inc. 25.75 25.75 to 25.75
Willamette Valley Vineyards, Inc. 5.14 5.14 to 5.14
Willdan Group, Inc. 44.66 44.47 to 46.50
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
WisdomTree U.S. Quality Dividend Growth Fund 54.66 54.44 to 55.36
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
Y-mAbs Therapeutics, Inc. 35.51 32.37 to 36.10
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
Zynex, Inc. 16.24 14.94 to 16.59
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
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
Agree Realty Corporation 64.85 64.09 to 65.98
Alamos Gold Inc. 7.61 7.49 to 7.76
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
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
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 Campus Communities Inc 42.32 41.74 to 43.28
American Financial Group, Inc. 25.77 25.71 to 25.77
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
AMN Healthcare Services Inc 75.10 72.85 to 76.16
Amneal Pharmaceuticals, Inc. 5.60 5.10 to 5.69
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
Anheuser-Busch Inbev SA 61.32 60.77 to 61.78
Apartment Investment and Management Company 4.90 4.77 to 4.96
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
Arcosa, Inc. 61.53 59.38 to 62.25
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
Arlo Technologies, Inc. 6.93 6.62 to 7.13
ARMOUR Residential REIT, Inc. 12.05 11.86 to 12.17
Arrow Electronics, Inc. 102.01 101.39 to 103.78
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
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
AT&T Inc. 26.71 26.59 to 26.73
Atento S.A. 21.37 21.30 to 22.20
Atlantic Power Corporation 2.91 2.89 to 2.94
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
Avanos Medical, Inc. 46.77 46.04 to 47.47
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
B&G Foods, Inc. 30.60 29.60 to 31.66
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 Bradesco Sa 3.81 3.75 to 3.96
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
Becton, Dickinson and Company 246.10 244.01 to 249.64
Belden Inc 44.90 44.27 to 45.72
Best Buy Co., Inc. 106.57 102.73 to 107.42
BEST Inc. 2.14 2.12 to 2.24
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
BJ's Wholesale Club Holdings, Inc. 40.64 39.17 to 41.89
Black Knight, Inc. 73.10 72.59 to 74.27
BlackBerry Limited 9.75 9.19 to 10.02
BlackRock California Municipal Income Trust 13.95 13.94 to 14.02
Blackrock Core Bond Trust 15.42 15.40 to 15.61
BlackRock Credit Allocation Income Trust 14.62 14.62 to 14.75
Blackrock Debt Strategies Fund, Inc. 10.75 10.63 to 10.78
Blackrock Enhanced Government Fund, Inc 12.88 12.72 to 12.91
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 Long-Term Municipal Advantage Trust 12.54 12.47 to 12.54
BlackRock Maryland Municipal Bond Trust 14.89 14.81 to 14.90
BlackRock Massachusetts Tax-Exempt Trust 13.60 13.60 to 13.60
Blackrock MuniAssets Fund, Inc. 14.68 14.50 to 14.69
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 Quality Trust 14.88 14.82 to 14.90
BlackRock Municipal Income Trust 14.39 14.37 to 14.79
BlackRock Municipal Income Trust II 15.25 15.19 to 15.25
BlackRock Municipal Target Term Trust Inc. (The) 25.30 25.21 to 25.47
Blackrock MuniEnhanced Fund, Inc. 11.66 11.65 to 11.70
Blackrock MuniHoldings California Quality Fund, Inc. 14.80 14.75 to 14.89
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 Investment Quality Fund 14.11 14.06 to 14.15
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.63 14.56 to 14.67
Blackrock MuniHoldings New York Quality Fund, Inc. 13.96 13.91 to 13.96
Blackrock MuniHoldings Quality Fund II, Inc. 13.35 13.32 to 13.37
Blackrock MuniHoldings Quality Fund, Inc. 13.01 12.93 to 13.16
Blackrock MuniVest Fund II, Inc. 14.66 14.60 to 14.73
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 Fund, Inc. 14.23 14.18 to 14.28
Blackrock MuniYield Investment Fund 13.68 13.60 to 13.78
Blackrock MuniYield Investment QualityFund 14.34 14.30 to 14.41
Blackrock MuniYield Michigan Quality Fund, Inc. 14.62 14.47 to 14.65
Blackrock MuniYield New Jersey Fund, Inc. 14.47 14.42 to 14.50
Blackrock MuniYield New York Quality Fund, Inc. 13.30 13.26 to 13.32
Blackrock MuniYield Pennsylvania Quality Fund 14.55 14.44 to 14.75
Blackrock MuniYield Quality Fund II, Inc. 13.93 13.73 to 14.01
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
Blackstone / GSO Strategic Credit Fund 13.23 13.05 to 13.24
Blackstone GSO Long Short Credit Income Fund 13.94 13.88 to 13.97
Blackstone GSO Senior Floating Rate Term Fund 14.90 14.79 to 14.96
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
Booz Allen Hamilton Holding Corporation 78.25 76.05 to 79.57
Boston Beer Company, Inc. (The) 1074.97 1073.47 to 1103.47
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
BRF S.A. 4.07 4.02 to 4.22
Bright Horizons Family Solutions Inc. 162.40 160.53 to 164.10
Bright Scholar Education Holdings Limited 6.28 6.26 to 6.43
BrightSphere Investment Group plc 19.20 19.05 to 19.77
Bristol-Myers Squibb Company 60.45 60.13 to 61.72
British American Tobacco p.l.c. 36.59 36.26 to 36.98
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
Buckle, Inc. (The) 39.45 37.59 to 39.74
CABCO Series 2004-101 Trust 25.15 25.10 to 25.24
Cable One, Inc. 1828.97 1813.03 to 1873.15
CACI International, Inc. 218.56 217.29 to 221.57
California Water Service Group Holding 53.35 52.69 to 53.91
Camden Property Trust 103.10 102.41 to 104.91
Cameco Corporation 15.43 15.42 to 16.28
Camping World Holdings, Inc. 35.07 33.23 to 35.90
Canadian Pacific Railway Limited 363.06 361.81 to 368.26
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
Capital Senior Living Corporation 31.40 29.16 to 31.70
Cars.com Inc. 13.27 12.70 to 13.61
Carter's, Inc. 87.67 84.52 to 89.32
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
Celestica, Inc. 8.48 8.21 to 8.56
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
CGI Inc. 76.93 76.45 to 78.51
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
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
China Yuchai International Limited 16.65 16.24 to 16.73
Chipotle Mexican Grill, Inc. 1335.00 1306.24 to 1361.89
Choice Hotels International, Inc. 105.87 104.64 to 107.51
Church & Dwight Company, Inc. 80.83 79.12 to 81.51
Ciena Corporation 49.20 49.03 to 50.30
Civeo Corporation 18.54 18.48 to 19.25
Clear Channel Outdoor Holdings, Inc. 1.90 1.82 to 1.95
Clearwater Paper Corporation 39.72 39.18 to 40.49
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
CMS Energy Corporation 26.04 25.86 to 26.07
CMS Energy Corporation 26.70 26.60 to 26.71
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 Inc 66.62 65.58 to 67.36
Cohen & Steers Infrastructure Fund, Inc 26.06 26.00 to 26.69
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
Colgate-Palmolive Company 76.45 75.38 to 77.26
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
Concord Medical Services Holdings Limited 2.98 2.98 to 3.30
Constellation Brands Inc 220.63 217.68 to 222.91
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
Covanta Holding Corporation 14.40 14.10 to 14.59
Credicorp Ltd. 152.70 152.34 to 157.89
Credit Suisse Group 13.80 13.79 to 13.97
CrossAmerica Partners LP 17.97 17.88 to 18.24
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
Culp, Inc. 16.04 15.70 to 16.15
CURO Group Holdings Corp. 15.47 14.85 to 15.53
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
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
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
Diana Shipping inc. 2.95 2.89 to 3.05
Digital Realty Trust, Inc. 132.18 130.03 to 135.00
Dollar General Corporation 181.98 178.64 to 184.73
Dominion Energy, Inc. 72.00 69.71 to 73.00
Domino's Pizza Inc 333.51 325.63 to 336.60
Donaldson Company, Inc. 60.12 58.98 to 60.58
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 Municipal Bond Infrastructure Fund, Inc. 14.10 14.00 to 14.15
Dreyfus Strategic Municipal Bond Fund, Inc. 7.82 7.76 to 7.84
Drive Shack Inc. 2.35 2.30 to 2.46
DTE Energy Company 25.34 25.24 to 25.38
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
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 15.10 15.06 to 15.26
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 High Income 2021 Target Term Trust 9.84 9.83 to 9.86
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 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
Ecolab Inc. 211.59 208.83 to 214.51
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
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
Encompass Health Corporation 81.21 80.21 to 81.86
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
Energizer Holdings, Inc. 43.95 43.95 to 45.48
Enersys 90.92 89.69 to 92.73
Entercom Communications Corp. 5.18 4.98 to 5.22
Entergy Arkansas, LLC 25.50 25.38 to 25.50
Entergy Corporation 90.16 88.18 to 90.72
Entergy Louisiana, Inc. 25.58 25.49 to 25.61
Entergy New Orleans, LLC 25.40 25.35 to 25.40
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
Equifax, Inc. 173.14 170.00 to 176.01
Equity Lifestyle Properties, Inc. 60.38 59.84 to 61.23
Equus Total Return, Inc. 1.79 1.71 to 1.89
Essent Group Ltd. 42.35 42.24 to 43.58
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
Eversource Energy 80.62 79.35 to 81.81
Evertec, Inc. 37.60 36.52 to 37.88
Evolent Health, Inc 18.93 18.81 to 19.71
Evoqua Water Technologies Corp. 24.63 23.91 to 24.84
Exelon Corporation 40.69 39.45 to 41.17
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 13.51 13.41 to 13.51
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/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
Flagstar Bancorp, Inc. 44.84 44.11 to 46.08
Flaherty & Crumrine Preferred Income Fund Incorporated 17.53 17.47 to 17.86
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.79 12.69 to 12.90
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.28 22.22 to 22.46
Flaherty & Crumrine Total Return Fund Inc 23.00 22.97 to 23.20
Floor & Decor Holdings, Inc. 90.05 87.99 to 92.00
Flotek Industries, Inc. 2.26 2.21 to 2.31
Fly Leasing Limited 11.40 11.03 to 12.05
FMC Corporation 103.06 102.82 to 105.79
Forestar Group Inc 22.36 21.68 to 22.52
Fortuna Silver Mines Inc. 6.54 6.52 to 6.78
Fortune Brands Home & Security, Inc. 86.96 85.17 to 88.09
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
Fresenius Medical Care Corporation 34.70 34.45 to 35.15
FutureFuel Corp. 15.59 15.03 to 15.61
Gabelli Convertible and Income Securities Fund, Inc. (The) 5.90 5.89 to 5.99
Gabelli Utility Trust (The) 7.72 7.58 to 7.81
GAMCO Natural Resources, Gold & Income Tust 4.98 4.97 to 5.03
GasLog Partners LP 2.98 2.85 to 2.99
Gates Industrial Corporation plc 15.83 15.80 to 16.49
GCP Applied Technologies Inc. 25.61 24.51 to 26.21
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
Genworth Financial Inc 3.30 3.19 to 3.35
Georgia Power Company 26.66 26.55 to 26.79
Glaukos Corporation 81.81 81.65 to 87.62
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
Graham Holdings Company 591.99 570.50 to 592.89
Granite Real Estate Inc. 59.39 58.50 to 60.00
Green Dot Corporation 47.43 46.89 to 49.16
GrubHub Inc. 60.64 59.63 to 61.54
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
Grupo Televisa S.A. 7.60 7.31 to 7.68
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
HC2 Holdings, Inc. 3.50 3.41 to 3.56
HDFC Bank Limited 81.19 80.79 to 82.37
Healthcare Realty Trust Incorporated 29.67 28.89 to 29.90
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
Herbalife Nutrition Ltd. 47.27 46.77 to 47.76
Hercules Capital, Inc. 25.20 25.17 to 25.32
Hercules Capital, Inc. 15.53 15.30 to 15.85
High Income Securities Fund 8.42 8.40 to 8.44
HighPoint Resources Corporation 9.13 8.50 to 9.66
Hill International, Inc. 2.67 2.58 to 2.71
Hill-Rom Holdings Inc 104.40 102.88 to 105.17
Home Depot, Inc. (The) 259.03 252.52 to 263.23
Horizon Global Corporation 9.35 9.29 to 9.80
Horizon Technology Finance Corporation 25.38 25.26 to 25.38
Howard Hughes Corporation (The) 95.81 91.81 to 96.53
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
Hyster-Yale Materials Handling, Inc. 90.36 88.33 to 91.77
Iamgold Corporation 3.07 3.03 to 3.12
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
Invacare Corporation 9.30 8.95 to 9.34
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
Invesco Municipal Trust 12.94 12.93 to 13.01
Invesco Pennsylvania Value Municipal Income Trust 12.78 12.75 to 12.81
Invesco Quality Municipal Income Trust 12.85 12.78 to 12.85
Invesco Trust for Investment Grade New York Municipal 12.97 12.91 to 12.97
Invesco Value Municipal Income Trust 15.53 15.49 to 15.59
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
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
Janus Henderson Group plc 30.09 30.07 to 30.85
Japan Smaller Capitalization Fund Inc 9.09 9.00 to 9.11
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
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
Juniper Networks, Inc. 23.96 23.62 to 24.44
Jupai Holdings Limited 2.34 2.22 to 2.46
Just Energy Group, Inc. 3.95 3.83 to 4.06
K12 Inc 23.60 23.58 to 25.10
Kadmon Holdings, Inc. 4.67 4.60 to 4.89
Kaman Corporation 54.19 52.98 to 55.21
Kansas City Southern 210.57 209.81 to 215.53
KAR Auction Services, Inc 14.70 14.12 to 15.24
Kayne Anderson Midstream Energy Fund, Inc 6.29 6.28 to 6.39
KBR, Inc. 31.81 31.12 to 32.06
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
LAIX Inc. 2.33 2.31 to 2.45
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
Lehman ABS Corporation 29.25 29.25 to 29.25
Leidos Holdings, Inc. 92.00 90.12 to 93.72
Leju Holdings Limited 2.69 2.69 to 3.00
LendingClub Corporation 10.91 10.76 to 11.32
Lennar Corporation 88.12 86.10 to 89.44
Lennar Corporation 70.32 69.73 to 71.42
Leo Holdings Corp. 10.17 10.08 to 10.24
Lexington Realty Trust 11.00 10.78 to 11.10
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
Linde plc 253.68 247.82 to 256.70
Lithia Motors, Inc. 377.82 375.27 to 388.59
Lithium Americas Corp. 14.42 14.25 to 15.34
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
Lowe's Companies, Inc. 162.92 159.29 to 165.30
Lsb Industries Inc. 4.16 4.01 to 4.27
Lumber Liquidators Holdings, Inc 23.44 23.40 to 24.51
M.D.C. Holdings, Inc. 57.56 55.34 to 58.08
Macquarie Global Infrastructure Total Return Fund Inc. 20.91 20.63 to 20.98
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
MainStay MacKay DefinedTerm Municipal Opportunitie 21.71 21.52 to 21.75
Marcus & Millichap, Inc. 34.30 34.05 to 35.30
Marine Products Corporation 17.72 17.66 to 18.37
Maui Land & Pineapple Company, Inc. 11.78 11.67 to 12.14
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
McCormick & Company, Incorporated 84.18 84.18 to 84.84
McDonald's Corporation 209.11 207.14 to 210.59
McEwen Mining Inc. 1.02 1.01 to 1.09
McKesson Corporation 176.09 175.41 to 179.43
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
Merck & Company, Inc. 74.17 73.40 to 75.56
Meritor, Inc. 30.34 30.04 to 30.78
Mesa Royalty Trust 4.64 4.56 to 4.65
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
Mexico Fund, Inc. (The) 13.42 13.11 to 13.54
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
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
Motorola Solutions, Inc. 179.21 178.01 to 182.93
MSA Safety Incorporporated 163.78 158.77 to 165.85
MSC Industrial Direct Company, Inc. 87.05 85.00 to 87.90
MSCI Inc 402.63 402.20 to 414.30
MuniVest Fund, Inc. 9.07 9.01 to 9.11
MuniYield Arizona Fund, Inc. 14.12 14.10 to 14.26
Murphy USA Inc. 125.69 125.11 to 127.78
Myovant Sciences Ltd. 22.11 21.46 to 22.73
NACCO Industries, Inc. 21.85 21.66 to 24.18
National Grid Transco, PLC 57.78 56.75 to 57.96
National Retail Properties 42.97 42.30 to 43.58
Natural Resource Partners LP 17.44 17.37 to 18.26
Natuzzi, S.p.A. 12.39 11.80 to 12.49
Nautilus Group, Inc. (The) 18.41 18.15 to 20.29
NeoPhotonics Corporation 8.40 8.38 to 9.06
Nevro Corp. 139.95 137.89 to 150.66
New America High Income Fund, Inc. (The) 8.87 8.86 to 8.92
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
Newmont Mining Corporation 56.39 55.63 to 56.89
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
NiSource, Inc 22.04 21.79 to 22.16
Noah Holdings Ltd. 42.75 42.53 to 44.20
Nokia Corporation 3.87 3.83 to 3.97
Nomad Foods Limited 25.13 24.53 to 25.17
Nordic American Tankers Limited 3.22 3.09 to 3.24
North European Oil Royality Trust 3.97 3.83 to 4.00
Novartis AG 83.73 83.62 to 84.74
Novo Nordisk A/S 68.83 68.78 to 69.79
Nu Skin Enterprises, Inc. 51.72 51.12 to 52.64
Nutrien Ltd. 55.45 54.55 to 56.39
Nuveen AMT-Free Municipal Credit Income Fund 16.48 16.36 to 16.49
Nuveen AMT-Free Municipal Value Fund 11.03 10.83 to 11.04
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 California Quality Municipal Income Fund 14.68 14.67 to 14.75
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 Georgia Quality Municipal Income Fund 12.76 12.71 to 12.79
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 Intermediate Duration Municipal Term Fund 13.86 13.74 to 13.88
Nuveen Maryland Quality Municipal Income Fund 13.81 13.80 to 13.91
Nuveen Massachusetts Municipal Income Fund 14.24 14.20 to 14.24
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 Municipal 2021 Target Term Fund 9.69 9.69 to 9.71
Nuveen Municipal Credit Income Fund 15.99 15.99 to 16.09
Nuveen Municipal High Income Opportunity Fund 14.33 14.31 to 14.42
Nuveen Municipal Income Fund, Inc. 11.29 11.15 to 11.29
Nuveen New Jersey Quality Municipal Income Fund 14.17 14.14 to 14.18
Nuveen New York AMT-Free Quality Municipal 13.39 13.37 to 13.45
Nuveen New York Municipal Value Fund 2 14.55 14.42 to 14.55
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 Ohio Quality Municipal Income Fund 15.28 15.25 to 15.30
Nuveen Pennsylvania Quality Municipal Income Fund 14.23 14.08 to 14.24
Nuveen Preferred & Income Opportunities Fund 9.17 9.15 to 9.20
Nuveen Preferred & Income Securities Fund 9.39 9.36 to 9.44
Nuveen Preferred and Income 2022 Term Fund 24.09 24.07 to 24.18
Nuveen Quality Municipal Income Fund 14.88 14.80 to 14.90
Nuveen Real Estate Fund 9.09 9.02 to 9.22
Nuveen Select Maturities Municipal Fund 10.35 10.28 to 10.35
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
Nuveen Virginia Quality Municipal Income Fund 15.75 15.70 to 15.78
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.23 14.18 to 14.38
Ocwen Financial Corporation 27.27 27.04 to 28.33
Omega Healthcare Investors, Inc. 37.33 37.05 to 37.88
OneSmart International Education Group Limited 2.91 2.90 to 3.23
Orange 11.84 11.81 to 11.90
Orchid Island Capital, Inc. 5.67 5.56 to 5.75
Orion Group Holdings, Inc. 5.83 5.74 to 5.98
Orix Corp Ads 85.22 84.93 to 86.17
Ormat Technologies, Inc. 79.20 78.14 to 82.39
Osisko Gold Royalties Ltd 10.64 10.58 to 10.76
Owens Corning Inc 81.76 80.27 to 83.60
Pacific Gas & Electric Co. 11.16 10.81 to 11.33
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 Financial Services, Inc. 61.68 61.34 to 64.66
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
Perrigo Company 41.82 41.29 to 42.59
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 Short Duration High Yield Fund, Inc. 15.50 15.49 to 15.59
Phoenix New Media Limited 1.59 1.58 to 1.70
Physicians Realty Trust 17.40 17.12 to 17.58
PIMCO California Municipal Income Fund 17.98 17.86 to 18.24
Pimco California Municipal Income Fund II 8.88 8.85 to 8.90
PIMCO California Municipal Income Fund III 10.37 10.37 to 10.45
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 Income Strategy Fund II 10.24 10.22 to 10.29
PIMCO Municipal Income Fund 13.96 13.89 to 14.05
Pimco Municipal Income Fund II 14.67 14.55 to 14.95
PIMCO Municipal Income Fund III 12.03 11.92 to 12.23
PIMCO New York Municipal Income Fund 12.07 11.71 to 12.12
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
Pioneer Municipal High Income Trust 12.31 12.29 to 12.34
PJT Partners Inc. 68.05 67.51 to 69.49
Plantronics, Inc. 36.45 35.35 to 37.70
PLDT Inc. 26.71 26.36 to 26.93
PNM Resources, Inc. (Holding Co.) 47.99 47.40 to 48.36
PPlus Trust 20.95 20.94 to 20.95
PPlus Trust 23.72 23.64 to 24.00
Pretium Resources, Inc. 10.04 9.96 to 10.20
Procter & Gamble Company (The) 127.31 125.32 to 128.90
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
Public Service Enterprise Group Incorporated 57.10 55.74 to 57.66
PulteGroup, Inc. 47.41 46.00 to 48.12
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
Quad Graphics, Inc 5.34 5.03 to 5.39
Quaker Chemical Corporation 257.31 256.47 to 263.62
Qudian Inc. 2.05 2.01 to 2.18
Qwest Corporation 25.55 25.41 to 25.55
Rayonier Inc. 33.08 32.89 to 33.84
RE/MAX Holdings, Inc. 39.31 38.15 to 39.80
Realogy Holdings Corp. 15.07 14.43 to 15.14
Realty Income Corporation 60.44 59.69 to 61.16
Reinsurance Group of America, Incorporated 26.36 26.24 to 26.36
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
Roper Technologies, Inc. 385.38 375.92 to 391.03
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
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 25.50 25.50 to 25.54
Saratoga Investment Corp 22.66 22.32 to 23.05
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 88.46 87.89 to 89.96
Scotts Miracle-Gro Company (The) 198.61 198.27 to 207.26
Scudder Municiple Income Trust 11.46 11.38 to 11.50
Scudder Strategic Municiple Income Trust 11.70 11.64 to 11.71
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
Sempra Energy 122.91 119.26 to 123.79
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
Sherwin-Williams Company (The) 688.11 677.01 to 702.71
Shopify Inc. 1072.43 1070.82 to 1164.00
SiteOne Landscape Supply, Inc. 160.42 158.29 to 163.83
SJW Group 62.79 62.49 to 63.63
SK Telecom Co., Ltd. 24.06 23.97 to 24.29
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
SolarWinds Corporation 16.19 15.95 to 16.37
Sony Corp Ord 100.25 100.20 to 103.00
Southern Company (The) 59.61 58.61 to 59.87
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
StarTek, Inc. 8.44 8.26 to 8.47
Steel Partners Holdings LP 13.47 13.45 to 13.81
STERIS plc 172.65 170.63 to 176.83
Stewart Information Services Corporation 49.59 48.62 to 50.57
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
STRATS Trust 21.15 21.15 to 21.20
Stryker Corporation 236.00 235.82 to 240.50
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
Sunoco LP 31.59 31.20 to 31.88
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
Taylor Morrison Home Corporation 27.79 27.10 to 28.60
TC PipeLines, LP 30.21 29.77 to 30.64
TE Connectivity Ltd. 127.15 127.14 to 131.61
Tejon Ranch Co 16.85 16.44 to 17.08
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
Teleflex Incorporated 400.35 397.19 to 406.51
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
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
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
Townsquare Media, Inc. 10.46 10.38 to 10.74
Toyota Motor Corp Ltd Ord 148.23 147.99 to 150.40
TransAlta Corporation 8.43 8.14 to 8.52
Transcontinental Realty Investors, Inc. 22.00 21.19 to 22.00
Transportadora De Gas Sa Ord B 4.42 4.36 to 4.57
TransUnion 87.97 87.52 to 89.42
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
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
Ultrapar Participacoes S.A. 3.10 3.07 to 3.34
Unilever PLC 53.98 53.51 to 54.36
Unisys Corporation 25.25 24.23 to 25.52
United Microelectronics Corporation 8.03 8.03 to 8.50
United States Cellular Corporation 25.33 25.18 to 25.33
United States Cellular Corporation 25.33 25.23 to 25.35
Univar Inc. 20.49 20.42 to 20.90
Universal Technical Institute Inc 6.07 6.02 to 6.24
Unum Group 26.29 26.19 to 26.30
V.F. Corporation 81.50 80.59 to 82.77
VALE S.A. 17.22 17.15 to 17.85
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
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
Vmware, Inc. 143.63 143.17 to 147.99
Vocera Communications, Inc. 43.27 42.93 to 45.36
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
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
Watts Water Technologies, Inc. 118.84 116.68 to 119.38
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 High Yield Defined Opportunity Fund Inc. 15.31 15.11 to 15.31
Western Asset Intermediate Muni Fund Inc 9.17 9.10 to 9.17
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 Managed Municipals Fund, Inc. 12.76 12.75 to 12.81
Western Asset Mortgage Defined Opportunity Fund Inc 14.53 14.44 to 14.55
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
Westinghouse Air Brake Technologies Corporation 74.37 74.31 to 75.82
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
Wipro Limited 6.23 6.21 to 6.35
WNS (Holdings) Limited 71.95 71.56 to 76.90
Workiva Inc. 94.59 93.97 to 99.49
X Financial 2.41 2.41 to 2.69
Xinyuan Real Estate Co Ltd 2.60 2.59 to 2.72
XPO Logistics, Inc. 114.04 113.77 to 120.02
Yamana Gold Inc. 4.27 4.22 to 4.34
YETI Holdings, Inc. 68.08 64.60 to 69.37
Yext, Inc. 13.81 13.68 to 15.19
Yirendai Ltd. 4.20 4.14 to 4.46
YPF Sociedad Anonima 3.95 3.92 to 4.30
Yum! Brands, Inc. 104.14 104.09 to 105.44
Zendesk, Inc. 126.46 126.19 to 136.65
Zimmer Biomet Holdings, Inc. 156.50 156.42 to 160.90
Zoetis Inc. 145.15 145.02 to 149.60
ZTO Express (Cayman) Inc. 31.95 31.78 to 34.63
Zuora, Inc. 13.21 13.11 to 14.03
Zymeworks Inc. 33.27 32.48 to 34.45
 Learn then Earn