Mobile app version of munafa.top
Login or Join
Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

2980 stocks found forming MACD DOWN

Company Close Range
111, Inc. 7.78 7.50 to 7.96
180 Degree Capital Corp. 3.99 3.94 to 4.00
21Vianet Group, Inc. 5.84 5.55 to 5.95
AAON, Inc. 73.25 71.55 to 74.17
Abeona Therapeutics Inc. 5.86 5.75 to 6.03
Acacia Research Corporation 3.65 3.60 to 3.66
Acadia Healthcare Company, Inc. 21.52 20.85 to 21.63
Accuray Incorporated 1.31 1.24 to 1.32
Aceto Corporation 0.65 0.63 to 0.68
ACI Worldwide, Inc. 46.04 45.28 to 46.26
Adaptimmune Therapeutics plc 0.25 0.24 to 0.26
Adial Pharmaceuticals, Inc 0.23 0.22 to 0.24
ADMA Biologics Inc 17.85 17.46 to 18.15
Adobe Inc. 382.34 378.51 to 385.00
Adverum Biotechnologies, Inc. 2.54 2.18 to 2.54
AdvisorShares Dorsey Wright Short ETF 7.47 7.42 to 7.53
Akari Therapeutics Plc 1.16 1.15 to 1.18
Alarm.com Holdings, Inc. 57.80 57.00 to 58.07
Alico, Inc. 31.26 31.00 to 32.04
Alkermes plc 29.35 28.76 to 29.53
Allegiant Travel Company 54.02 52.61 to 54.65
Alliance Resource Partners, L.P. 25.54 25.50 to 26.00
Alliant Energy Corporation 61.16 61.10 to 61.59
Allogene Therapeutics, Inc. 1.25 1.20 to 1.29
Alphabet Inc. 167.74 166.91 to 169.25
Alphabet Inc. 166.77 166.13 to 168.22
Alphatec Holdings, Inc. 11.35 10.83 to 11.39
Alta Mesa Resources, Inc. 104.34 103.30 to 107.00
Ambac Financial Group, Inc. 7.14 6.88 to 7.25
AMC Networks Inc. 5.99 5.96 to 6.38
Amdocs Limited 92.62 91.73 to 95.41
Amerco 61.33 60.95 to 62.07
American Airlines Group, Inc. 11.37 11.10 to 11.46
American Woodmark Corporation 52.45 51.80 to 56.00
AMERISAFE, Inc. 44.30 43.87 to 44.54
Amgen Inc. 277.49 269.01 to 280.01
Amicus Therapeutics, Inc. 5.71 5.64 to 5.82
Amphastar Pharmaceuticals, Inc. 24.58 24.53 to 25.04
ANGI Homeservices Inc. 15.55 15.43 to 16.02
AngioDynamics, Inc. 10.11 9.75 to 10.16
Anika Therapeutics Inc. 11.23 10.93 to 11.43
ANSYS, Inc. 338.27 335.81 to 340.89
Apellis Pharmaceuticals, Inc. 18.61 17.56 to 18.74
Apogee Enterprises, Inc. 39.44 38.98 to 39.91
Appian Corporation 28.85 28.32 to 29.18
Aptevo Therapeutics Inc. 3.46 3.18 to 3.89
Aptorum Group Limited 0.97 0.97 to 1.00
Aqua Metals, Inc. 0.58 0.55 to 0.63
AquaBounty Technologies, Inc. 0.82 0.79 to 0.83
Arbutus Biopharma Corporation 3.37 3.36 to 3.47
Arcadia Biosciences, Inc. 4.35 4.24 to 4.84
Arch Capital Group Ltd. 90.97 90.22 to 91.51
Arch Capital Group Ltd. 20.50 20.24 to 20.50
Ardelyx, Inc. 3.68 3.55 to 3.72
Ares Capital Corporation 21.52 21.48 to 21.70
argenx SE 568.06 548.96 to 574.64
Ark Restaurants Corp. 9.54 9.47 to 9.54
Array BioPharma Inc. 6.37 5.91 to 6.66
Arrowhead Pharmaceuticals, Inc. 15.96 15.44 to 16.07
Arsanis, Inc. 0.63 0.62 to 0.67
Artesian Resources Corporation 33.84 33.69 to 34.38
Assertio Therapeutics, Inc. 0.64 0.63 to 0.65
Astec Industries, Inc. 39.23 36.43 to 39.25
AstroNova, Inc. 9.11 9.10 to 9.17
Asure Software Inc 9.72 9.54 to 9.79
ATA Inc. 2.11 2.00 to 2.19
Atara Biotherapeutics, Inc. 8.06 7.73 to 8.20
Atlassian Corporation Plc 200.67 194.90 to 200.75
Atomera Incorporated 5.14 5.00 to 5.27
Atossa Genetics Inc. 0.83 0.80 to 0.84
AtriCure, Inc. 32.74 31.00 to 32.80
Audentes Therapeutics, Inc. 1.08 1.00 to 1.13
AudioEye, Inc. 11.96 11.79 to 12.04
Aurinia Pharmaceuticals Inc 8.05 7.82 to 8.13
Automatic Data Processing, Inc. 311.40 308.14 to 311.99
AxoGen, Inc. 10.15 9.52 to 10.40
Axsome Therapeutics, Inc. 104.26 100.46 to 105.03
B. Riley Financial, Inc. 3.00 2.96 to 3.04
B. Riley Financial, Inc. 1.99 1.86 to 2.25
Baidu, Inc. 86.68 85.36 to 87.22
Balchem Corporation 159.43 158.68 to 162.27
Ballard Power Systems, Inc. 1.47 1.45 to 1.50
BancFirst Corporation 123.39 122.73 to 125.38
Bandwidth Inc. 14.60 14.16 to 14.70
Bank First National Corporation 115.05 114.64 to 116.54
Bank of the James Financial Group, Inc. 14.25 14.12 to 14.29
BankFinancial Corporation 11.50 11.45 to 11.70
Baozun Inc. 2.62 2.56 to 2.66
Bassett Furniture Industries, Incorporated 14.53 14.39 to 14.99
Beasley Broadcast Group, Inc. 4.10 3.82 to 4.22
Benitec Biopharma Limited 14.97 14.34 to 15.62
Big 5 Sporting Goods Corporation 1.21 1.16 to 1.22
BioCryst Pharmaceuticals, Inc. 9.93 9.75 to 10.06
Biogen Inc. 126.31 125.02 to 127.36
BioLife Solutions, Inc. 21.80 21.07 to 22.07
BioLineRx Ltd. 4.44 4.01 to 4.60
BioMarin Pharmaceutical Inc. 54.69 53.72 to 54.86
Biomerica, Inc. 3.16 3.07 to 3.17
Bionano Genomics, Inc. 3.25 3.24 to 3.41
BioTelemetry, Inc. 1.48 1.46 to 1.52
BlackRock TCP Capital Corp. 7.49 7.47 to 7.60
Booking Holdings Inc. 5482.23 5378.50 to 5518.18
Boxlight Corporation 1.77 1.70 to 1.80
Bridgeline Digital, Inc. 1.48 1.45 to 1.54
Brighthouse Financial, Inc. 53.85 53.38 to 62.73
Brighthouse Financial, Inc. 19.83 19.79 to 20.26
Brookline Bancorp, Inc. 10.49 10.33 to 10.61
C&F Financial Corporation 58.77 57.76 to 60.10
C.H. Robinson Worldwide, Inc. 94.28 93.15 to 94.64
Cadence Design Systems, Inc. 296.80 293.61 to 297.14
Calamos Convertible Opportunities and Income Fund 10.23 10.15 to 10.25
Calamos Dynamic Convertible & Income Fund 19.49 19.38 to 19.60
CalAmp Corp. 1.65 1.60 to 1.73
Canadian Solar Inc. 10.61 10.24 to 10.74
Capricor Therapeutics, Inc. 9.25 7.82 to 9.35
Cardlytics, Inc. 1.64 1.63 to 1.77
Carolina Trust BancShares, Inc. 44.97 44.27 to 45.45
CASI Pharmaceuticals, Inc. 1.35 1.24 to 1.42
Cass Information Systems, Inc 42.68 42.22 to 42.98
Castor Maritime Inc. 2.22 2.20 to 2.29
Catalyst Pharmaceuticals, Inc. 22.07 21.72 to 22.53
Cavco Industries, Inc. 428.50 410.29 to 429.21
CB Financial Services, Inc. 27.64 27.54 to 27.66
CDW Corporation 179.84 174.43 to 180.45
Cemtrex Inc. 1.00 0.95 to 1.01
Central Federal Corporation 23.60 23.57 to 23.89
Central Garden & Pet Company 35.44 35.29 to 35.90
Central Garden & Pet Company 31.39 31.02 to 31.74
Centrexion Therapeutics Corporation 0.58 0.56 to 0.61
Century Aluminum Company 17.36 17.18 to 17.89
Chart Industries, Inc. 148.61 144.93 to 148.90
Charter Communications, Inc. 403.50 392.68 to 404.02
Check Point Software Technologies Ltd. 219.56 218.98 to 227.30
Check-Cap Ltd. 0.73 0.73 to 0.75
Children's Place, Inc. (The) 3.97 3.74 to 4.01
China Automotive Systems, Inc. 4.22 4.19 to 4.33
China Recycling Energy Corporation 0.22 0.21 to 0.22
ChinaNet Online Holdings, Inc. 1.33 1.29 to 1.35
ChipMOS TECHNOLOGIES INC. 19.35 18.76 to 19.42
CHS Inc 25.42 25.33 to 25.57
CHS Inc 24.19 24.06 to 24.22
CHS Inc 24.78 24.60 to 24.82
CHS Inc 26.27 26.19 to 26.36
Cibus Corp. 1.56 1.48 to 1.65
Cincinnati Financial Corporation 146.69 146.35 to 147.92
Cintas Corporation 223.20 219.55 to 223.26
Citi Trends, Inc. 30.36 29.85 to 30.92
Citizens Community Bancorp, Inc. 13.40 13.11 to 13.42
Clean Energy Fuels Corp. 1.84 1.75 to 1.87
ClearSign Combustion Corporation 0.60 0.55 to 0.60
CME Group Inc. 271.38 270.00 to 273.59
Coca-Cola Consolidated, Inc. 109.25 107.96 to 109.55
Cocrystal Pharma, Inc. 1.55 1.51 to 1.55
Cognex Corporation 30.71 30.00 to 30.90
Cognizant Technology Solutions Corporation 77.59 76.79 to 77.72
Coherus BioSciences, Inc. 0.77 0.73 to 0.77
CollPlant Holdings, Ltd. 1.50 1.36 to 1.52
Columbia Banking System, Inc. 23.06 22.99 to 23.57
Columbia Sportswear Company 60.90 60.07 to 61.27
Columbus McKinnon Corporation 14.79 14.47 to 14.91
Commerce Bancshares, Inc. 61.47 61.34 to 62.44
Commercial Vehicle Group, Inc. 1.35 1.26 to 1.37
Commvault Systems, Inc. 170.50 170.44 to 176.80
comScore, Inc. 4.82 4.82 to 5.15
Concrete Pumping Holdings, Inc. 6.28 6.19 to 6.30
CONMED Corporation 52.84 51.52 to 53.05
ConnectOne Bancorp, Inc. 22.99 22.90 to 23.33
Copart, Inc. 48.65 47.82 to 48.68
Corbus Pharmaceuticals Holdings, Inc. 7.96 7.82 to 8.08
CorVel Corp. 104.72 102.34 to 105.23
Costco Wholesale Corporation 1001.92 992.07 to 1005.84
CRA International,Inc. 188.03 183.00 to 188.03
Creative Realities, Inc. 3.25 3.11 to 3.45
Credit Suisse AG 159.31 158.22 to 159.50
Credit Suisse AG 52.85 52.40 to 53.27
Cresud S.A.C.I.F. y A. 10.81 10.63 to 10.97
Crinetics Pharmaceuticals, Inc. 30.94 29.85 to 31.44
Criteo S.A. 24.54 23.85 to 24.82
Crocs, Inc. 99.12 97.33 to 99.46
Cronos Group Inc. 1.89 1.88 to 1.92
CSG Systems International, Inc. 64.16 63.19 to 64.21
CSP Inc. 11.23 10.88 to 11.40
CSW Industrials, Inc. 305.10 304.44 to 310.44
Cumberland Pharmaceuticals Inc. 3.30 3.25 to 4.05
Curis, Inc. 2.19 2.16 to 2.26
CVD Equipment Corporation 2.90 2.82 to 2.93
Cyclacel Pharmaceuticals, Inc. 0.35 0.31 to 0.35
CytomX Therapeutics, Inc. 2.14 2.10 to 2.22
Daily Journal Corp. (S.C.) 416.02 412.82 to 420.21
Dare Bioscience, Inc. 2.67 2.60 to 2.73
Datasea Inc. 2.00 1.95 to 2.05
DBV Technologies S.A. 8.52 8.51 to 9.19
Denali Therapeutics Inc. 14.40 13.67 to 14.44
DENTSPLY SIRONA Inc. 15.64 15.56 to 15.85
Dermira, Inc. 6.95 6.57 to 7.15
Destination XL Group, Inc. 1.06 1.03 to 1.09
DexCom, Inc. 87.57 79.40 to 88.32
DiaMedica Therapeutics Inc. 3.73 3.64 to 3.94
Diamond Hill Investment Group, Inc. 142.49 139.12 to 142.62
Diamondback Energy, Inc. 139.35 137.10 to 141.23
Digimarc Corporation 13.11 12.80 to 13.23
Digital Ally, Inc. 2.27 2.21 to 2.43
DocuSign, Inc. 75.64 74.39 to 75.97
Domo, Inc. 13.00 12.44 to 13.13
Donegal Group, Inc. 19.35 19.33 to 19.69
Dorchester Minerals, L.P. 27.05 26.86 to 27.54
Dorman Products, Inc. 125.06 120.38 to 126.10
Dynavax Technologies Corporation 9.91 9.73 to 9.99
Eagle Bancorp Montana, Inc. 15.91 15.43 to 15.95
eBay Inc. 74.35 74.32 to 77.08
Educational Development Corporation 1.32 1.30 to 1.35
eHealth, Inc. 4.34 4.01 to 4.35
Energous Corporation 0.28 0.27 to 0.28
Energy Recovery, Inc. 12.27 12.20 to 12.48
Enphase Energy, Inc. 38.38 34.35 to 38.56
Enstar Group Limited 20.14 20.00 to 20.17
Enstar Group Limited 20.58 20.38 to 20.63
Entera Bio Ltd. 1.96 1.92 to 2.01
Enterprise Bancorp Inc 39.60 36.06 to 40.27
Equillium, Inc. 0.36 0.27 to 0.36
Ericsson 8.38 8.34 to 8.42
Erie Indemnity Company 353.63 350.54 to 358.31
Escalade, Incorporated 14.10 13.71 to 14.15
Establishment Labs Holdings Inc. 35.76 35.53 to 37.03
Eton Pharmaceuticals, Inc. 13.59 13.44 to 14.14
Etsy, Inc. 53.37 53.06 to 54.63
Euro Tech Holdings Company Limited 1.15 1.12 to 1.15
Euronet Worldwide, Inc. 101.98 100.61 to 102.25
EverQuote, Inc. 24.09 23.70 to 24.28
Evoke Pharma, Inc. 2.76 2.54 to 2.84
Evolus, Inc. 9.62 9.28 to 9.68
Exact Sciences Corporation 51.17 50.70 to 53.00
ExlService Holdings, Inc. 44.52 44.00 to 44.78
Expedia Group, Inc. 169.22 167.24 to 170.33
Exponent, Inc. 75.65 73.55 to 75.84
EZCORP, Inc. 13.32 13.14 to 13.67
Farmer Brothers Company 1.42 1.38 to 1.44
Fastenal Company 41.53 40.41 to 41.56
FAT Brands Inc. 2.34 2.29 to 2.35
Fate Therapeutics, Inc. 1.17 1.16 to 1.23
Ferroglobe PLC 3.66 3.63 to 3.72
Fidelity Southern Corporation 6.02 6.00 to 6.20
Fidus Investment Corporation 19.88 19.80 to 20.07
Financial Institutions, Inc. 25.53 25.52 to 26.08
First Capital, Inc. 43.09 41.85 to 43.09
First Financial Bancorp. 24.26 23.24 to 24.47
First Foundation Inc. 5.12 5.12 to 5.31
First Guaranty Bancshares, Inc. 8.16 8.13 to 8.32
First Merchants Corporation 37.25 36.26 to 37.82
First Northwest Bancorp 7.63 7.45 to 7.90
First Savings Financial Group, Inc. 23.94 23.76 to 24.26
First Solar, Inc. 151.18 142.84 to 153.49
First Trust Capital Strength ETF 90.49 89.85 to 90.61
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.08 34.93 to 35.22
First Trust Emerging Markets Equity Select ETF 55.10 55.03 to 55.17
First Trust Emerging Markets Small Cap AlphaDEX Fund 40.07 39.76 to 40.46
First Trust India Nifty 50 Equal Weight ETF 59.04 58.76 to 59.24
First Trust Japan AlphaDEX Fund 58.30 58.26 to 58.72
First Trust Nasdaq Food & Beverage ETF 22.50 22.47 to 22.56
First Trust Nasdaq Pharmaceuticals ETF 25.77 25.66 to 25.78
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 98.19 97.59 to 98.37
First Trust RiverFront Dynamic Europe ETF 69.53 69.15 to 69.53
First Trust Switzerland AlphaDEX Fund 76.33 76.00 to 76.33
First United Corporation 29.28 28.55 to 29.59
FirstService Corporation 177.32 174.97 to 179.42
Five9, Inc. 26.99 26.69 to 27.50
FlexShopper, Inc. 1.23 1.23 to 1.28
Flushing Financial Corporation 11.93 11.92 to 12.19
Fonar Corporation 14.15 13.74 to 14.46
Foresight Autonomous Holdings Ltd. 0.46 0.45 to 0.50
Forrester Research, Inc. 9.66 9.44 to 9.73
Fortress Biotech, Inc. 1.79 1.71 to 1.82
Fortress Biotech, Inc. 8.03 7.91 to 8.39
Forward Industries, Inc. 6.04 5.88 to 6.54
Fossil Group, Inc. 1.33 1.30 to 1.37
Fox Factory Holding Corp. 24.89 24.43 to 25.22
Freshpet, Inc. 72.20 70.35 to 73.42
FSB Bancorp, Inc. 28.04 27.79 to 28.27
Fulgent Genetics, Inc. 19.52 19.26 to 19.67
Future FinTech Group Inc. 1.13 1.02 to 1.14
Gaia, Inc. 4.77 4.60 to 4.99
Galapagos NV 27.66 27.19 to 27.85
Garmin Ltd. 205.08 202.71 to 205.82
Genprex, Inc. 0.25 0.23 to 0.27
Gentex Corporation 21.79 21.45 to 21.90
German American Bancorp, Inc. 38.47 38.03 to 38.55
GigaMedia Limited 1.39 1.39 to 1.40
G-III Apparel Group, LTD. 22.01 21.71 to 22.15
Gilead Sciences, Inc. 107.20 106.00 to 107.60
Glacier Bancorp, Inc. 42.15 41.96 to 42.83
Gladstone Capital Corporation 26.56 26.45 to 26.81
Gladstone Investment Corporation 13.95 13.94 to 14.15
Gladstone Land Corporation 19.39 19.26 to 19.47
Glen Burnie Bancorp 4.40 4.40 to 5.25
Global Self Storage, Inc. 5.37 5.24 to 5.52
Global X DAX Germany ETF 44.46 44.01 to 44.50
Global X E-commerce ETF 30.41 30.05 to 30.50
Global X Robotics & Artificial Intelligence ETF 31.44 31.09 to 31.48
GlycoMimetics, Inc. 0.16 0.15 to 0.17
Golden Ocean Group Limited 7.54 7.49 to 7.64
Golub Capital BDC, Inc. 14.43 14.26 to 14.62
Goosehead Insurance, Inc. 103.42 101.63 to 103.74
Grand Canyon Education, Inc. 189.08 188.67 to 191.95
GRAVITY Co., Ltd. 62.51 61.73 to 62.98
Great Elm Capital Corp. 10.50 10.36 to 10.52
Grifols, S.A. 8.54 8.51 to 8.62
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 101.99 101.60 to 102.57
Grupo Financiero Galicia S.A. 52.68 51.00 to 53.45
Hallador Energy Company 14.86 14.70 to 15.18
Halozyme Therapeutics, Inc. 53.90 52.61 to 54.13
Hamilton Lane Incorporated 142.67 140.20 to 143.07
HarborOne Bancorp, Inc. 11.44 11.20 to 11.53
Harmonic Inc. 9.29 9.13 to 9.34
Hawthorn Bancshares, Inc. 28.02 28.01 to 28.76
HealthEquity, Inc. 104.18 100.35 to 104.73
HealthStream, Inc. 27.08 26.99 to 27.45
Heartland Express, Inc. 8.81 8.76 to 8.95
Heidrick & Struggles International, Inc. 43.88 43.36 to 44.23
Helius Medical Technologies, Inc. 0.33 0.30 to 0.33
HF Foods Group Inc. 3.11 3.03 to 3.34
Highway Holdings Limited 1.72 1.66 to 1.73
Hingham Institution for Savings 234.80 233.40 to 236.74
Home BancShares, Inc. 28.34 28.14 to 28.61
Home Federal Bancorp, Inc. of Louisiana 13.05 13.05 to 13.41
HomeStreet, Inc. 12.48 12.47 to 12.84
Horizon Technology Finance Corporation 7.36 7.34 to 7.42
Huazhu Group Limited 34.55 34.51 to 35.18
Hub Group, Inc. 33.73 33.38 to 34.12
Hudson Global, Inc. 8.46 8.32 to 8.60
Huron Consulting Group Inc. 134.73 131.66 to 135.02
IBEX Holdings Limited 28.48 27.83 to 29.66
icad inc. 3.73 3.58 to 3.74
Icahn Enterprises L.P. 8.13 8.07 to 8.21
ICF International, Inc. 83.92 83.15 to 84.82
ICU Medical, Inc. 130.88 127.71 to 131.31
Ideal Power Inc. 4.04 3.97 to 4.30
Identiv, Inc. 3.26 3.13 to 3.27
Immutep Limited 1.60 1.54 to 1.63
Impinj, Inc. 107.79 107.70 to 112.15
Independent Bank Corp. 62.71 57.01 to 64.14
Independent Bank Corporation 31.53 31.21 to 31.97
InflaRx N.V. 0.80 0.77 to 0.82
Information Services Group, Inc. 4.75 4.63 to 4.76
INmune Bio Inc. 6.61 6.36 to 6.97
Innospec Inc. 83.91 83.28 to 84.98
Inovio Pharmaceuticals, Inc. 2.06 1.96 to 2.08
Inspired Entertainment, Inc. 7.67 7.49 to 7.88
Insulet Corporation 310.90 304.13 to 315.49
Integra LifeSciences Holdings Corporation 11.87 11.65 to 12.07
Integrated Media Technology Limited 1.00 0.95 to 1.02
Inter Parfums, Inc. 133.66 133.63 to 136.40
International Money Express, Inc. 10.29 10.13 to 10.42
Intuitive Surgical, Inc. 523.08 510.78 to 523.97
Invesco Golden Dragon China ETF 28.74 28.17 to 28.81
Invesco International BuyBack Achievers ETF 48.19 48.04 to 48.31
Invesco International Dividend Achievers ETF 20.27 20.20 to 20.35
Invesco KBW Property & Casualty Insurance ETF 122.27 122.18 to 123.69
Invesco S&P SmallCap Consumer Staples ETF 33.83 33.71 to 33.93
Invesco S&P SmallCap Health Care ETF 40.39 39.64 to 40.43
Invesco Variable Rate Investment Grade ETF 25.04 25.03 to 25.04
Investors Title Company 210.03 207.50 to 211.04
Iovance Biotherapeutics, Inc. 1.88 1.82 to 1.94
iQIYI, Inc. 1.78 1.73 to 1.78
iRobot Corporation 3.24 3.12 to 3.30
iShares Core MSCI Total International Stock ETF 76.24 75.77 to 76.34
iShares ESG MSCI EAFE ETF 87.81 87.31 to 87.92
iShares Global Infrastructure ETF 58.41 58.06 to 58.56
iShares MSCI ACWI ex US Index Fund 60.19 59.82 to 60.27
iShares MSCI EAFE Small-Cap ETF 70.95 70.59 to 71.04
iShares MSCI Europe Financials Sector Index Fund 31.17 30.98 to 31.23
iShares MSCI Europe Small-Cap ETF 65.43 65.06 to 65.56
iShares MSCI Global Impact ETF 75.79 75.03 to 75.79
iShares MSCI New Zealand ETF 44.79 44.66 to 44.85
iShares MSCI Qatar ETF 18.25 18.19 to 18.25
iShares MSCI Turkey ETF 30.86 30.74 to 30.93
iShares MSCI UAE ETF 18.30 18.21 to 18.34
iShares S&P Emerging Markets Infrastructure Index Fund 23.37 23.37 to 23.37
iShares S&P Global Clean Energy Index Fund 12.96 12.77 to 13.01
iShares S&P Global Timber & Forestry Index Fund 73.34 73.05 to 73.58
iShares S&P India Nifty 50 Index Fund 53.65 53.39 to 53.71
Iterum Therapeutics plc 0.98 0.95 to 1.00
Ituran Location and Control Ltd. 36.61 36.13 to 36.70
IZEA Worldwide, Inc. 2.63 2.54 to 2.74
Jack Henry & Associates, Inc. 181.02 180.22 to 183.59
Jack In The Box Inc. 17.83 17.69 to 18.46
Jaguar Health, Inc. 3.05 2.71 to 3.30
JAKKS Pacific, Inc. 20.61 20.36 to 20.81
James River Group Holdings, Ltd. 5.85 5.66 to 5.85
Jazz Pharmaceuticals plc 108.11 107.40 to 109.00
JD.com, Inc. 32.58 32.10 to 32.79
JetBlue Airways Corporation 4.27 4.22 to 4.45
Kala Pharmaceuticals, Inc. 4.00 3.95 to 4.12
KalVista Pharmaceuticals, Inc. 11.70 9.83 to 12.63
Kandi Technologies Group, Inc. 1.09 1.08 to 1.13
Kelly Services, Inc. 11.45 11.28 to 11.57
Kewaunee Scientific Corporation 38.53 37.25 to 39.54
Key Tronic Corporation 2.83 2.79 to 2.90
Kingstone Companies, Inc 15.34 15.32 to 15.97
Kirkland's, Inc. 1.06 1.06 to 1.08
Kodiak Sciences Inc 3.61 3.60 to 3.82
Kornit Digital Ltd. 19.95 19.23 to 19.99
Koss Corporation 4.96 4.80 to 5.03
Kura Oncology, Inc. 5.98 5.82 to 6.01
Lakeland Financial Corporation 60.31 59.91 to 61.43
Lakeland Industries, Inc. 14.04 13.65 to 14.25
Landmark Bancorp Inc. 24.13 23.75 to 24.37
Landstar System, Inc. 139.20 134.34 to 140.92
LEAP THERAPEUTICS, INC. 0.28 0.27 to 0.30
LexinFintech Holdings Ltd. 7.49 7.25 to 7.56
LGI Homes, Inc. 50.78 47.97 to 51.59
Lifevantage Corporation 12.24 11.88 to 12.41
Lightbridge Corporation 14.63 12.92 to 14.69
Limoneira Co 15.31 15.00 to 15.75
Lipocine Inc. 3.20 3.18 to 3.24
Liquidia Technologies, Inc. 13.78 13.09 to 13.79
Liquidity Services, Inc. 23.62 22.94 to 23.87
Live Ventures Incorporated 8.98 8.20 to 13.50
LKQ Corporation 37.65 37.21 to 37.78
LPL Financial Holdings Inc. 354.10 351.00 to 377.71
lululemon athletica inc. 232.93 227.55 to 233.49
MacroGenics, Inc. 1.34 1.26 to 1.41
MakeMyTrip Limited 95.99 94.08 to 98.25
Mannatech, Incorporated 9.20 9.20 to 9.26
MannKind Corporation 3.99 3.75 to 3.99
Marathon Patent Group, Inc. 14.88 14.37 to 15.05
Marin Software Incorporated 0.86 0.86 to 1.00
Marker Therapeutics, Inc. 1.44 1.43 to 1.53
Marten Transport, Ltd. 13.15 12.75 to 13.21
Martin Midstream Partners L.P. 3.04 3.04 to 3.13
Materialise NV 5.54 5.41 to 5.58
Matthews International Corporation 21.65 21.27 to 21.81
McGrath RentCorp 116.05 111.89 to 116.33
Medalist Diversified REIT, Inc. 11.32 11.32 to 11.32
MediciNova, Inc. 1.36 1.32 to 1.37
MediWound Ltd. 19.54 19.38 to 19.87
Mercantil Bank Holding Corporation 17.69 17.44 to 17.95
Mercer International Inc. 3.47 3.46 to 3.60
Mercury Systems Inc 49.96 49.03 to 52.57
Meridian Corporation 11.88 11.43 to 11.98
Merit Medical Systems, Inc. 93.26 91.44 to 93.36
Mersana Therapeutics, Inc. 0.34 0.34 to 0.36
Merus N.V. 54.13 52.61 to 54.81
Mesa Air Group, Inc. 0.95 0.92 to 0.95
Mesa Laboratories, Inc. 98.59 98.22 to 101.23
Mesoblast Limited 10.45 10.17 to 10.52
Meta Financial Group, Inc. 76.36 76.25 to 77.65
Microbot Medical Inc. 2.46 2.36 to 2.52
MicroStrategy Incorporated 377.02 371.00 to 384.36
Microvision, Inc. 1.13 1.10 to 1.16
Middlesex Water Company 56.81 56.54 to 58.04
MidWestOne Financial Group, Inc. 28.24 28.12 to 28.86
Millicom International Cellular S.A. 36.69 36.11 to 36.69
MIND C.T.I. Ltd. 1.33 1.33 to 1.35
Mitek Systems, Inc. 9.81 9.70 to 9.91
MMTec, Inc. 0.92 0.90 to 0.93
Moderna, Inc. 26.80 26.02 to 27.13
Mogo Finance Technology Inc. 1.25 1.15 to 1.27
Moleculin Biotech, Inc. 0.30 0.28 to 0.31
Monro, Inc. 14.46 14.20 to 14.85
Monroe Capital Corporation 6.26 6.22 to 6.29
Motorcar Parts of America, Inc. 10.09 9.77 to 10.29
Mustang Bio, Inc. 1.08 1.01 to 1.09
My Size, Inc. 1.19 1.14 to 1.19
Nano Dimension Ltd. 1.42 1.39 to 1.44
NanoVibronix, Inc. 0.93 0.91 to 0.94
NAPCO Security Technologies, Inc. 28.29 27.71 to 28.33
National Beverage Corp. 43.90 43.01 to 44.26
National Energy Services Reunited Corp. 5.90 5.71 to 5.91
National Energy Services Reunited Corp. 0.54 0.50 to 0.57
Natural Health Trends Corp. 4.34 4.34 to 4.59
NBT Bancorp Inc. 41.11 40.94 to 41.88
Neogen Corporation 4.93 4.74 to 4.94
NeoGenomics, Inc. 7.23 7.00 to 7.40
NETGEAR, Inc. 28.49 28.04 to 28.66
Neuronetics, Inc. 3.54 3.43 to 3.60
New Fortress Energy LLC 2.34 2.02 to 2.37
New York Mortgage Trust, Inc. 6.53 6.47 to 6.59
New York Mortgage Trust, Inc. 21.45 21.30 to 21.50
Newell Brands Inc. 5.23 5.16 to 5.36
Newtek Business Services Corp. 10.86 10.75 to 11.00
NI Holdings, Inc. 12.92 12.64 to 12.95
NICE Ltd 165.21 163.00 to 166.24
Noodles & Company 0.77 0.75 to 0.79
Nortech Systems Incorporated 8.82 7.62 to 10.40
Northfield Bancorp, Inc. 11.70 11.41 to 11.87
Norwood Financial Corp. 25.64 24.81 to 25.78
Novanta Inc. 126.27 123.04 to 127.04
Novavax, Inc. 6.49 6.36 to 6.66
NovoCure Limited 17.00 16.53 to 17.23
Nutanix, Inc. 74.27 73.87 to 74.99
NVE Corporation 71.55 71.05 to 72.45
Oaktree Specialty Lending Corporation 13.64 13.54 to 13.73
Office Depot, Inc. 17.36 17.19 to 17.56
OFS Capital Corporation 8.55 8.34 to 8.56
OFS Credit Company, Inc. 6.04 5.94 to 6.11
Ohio Valley Banc Corp. 29.81 27.51 to 29.81
Okta, Inc. 98.53 98.35 to 100.48
Old Dominion Freight Line, Inc. 161.97 161.46 to 163.77
Olympic Steel, Inc. 30.78 30.34 to 31.12
Omeros Corporation 3.38 3.18 to 3.49
Omnicell, Inc. 29.10 28.44 to 29.14
OneSpan Inc. 15.82 15.63 to 15.92
OP Bancorp 12.25 11.95 to 12.32
Open Text Corporation 28.65 27.87 to 28.81
Opera Limited 18.17 17.63 to 18.27
Opko Health, Inc. 1.29 1.27 to 1.30
OptimizeRx Corporation 12.90 12.20 to 13.20
Oramed Pharmaceuticals Inc. 2.17 2.07 to 2.21
O'Reilly Automotive, Inc. 89.18 88.94 to 91.32
Orion Energy Systems, Inc. 0.59 0.58 to 0.59
Orthofix Medical Inc. 10.97 10.68 to 10.98
OrthoPediatrics Corp. 21.43 20.23 to 21.50
OSI Systems, Inc. 214.23 212.05 to 218.07
Oxbridge Re Holdings Limited 0.28 0.28 to 0.30
Oxford Lane Capital Corp. 4.06 4.02 to 4.12
Oxford Square Capital Corp. 2.20 2.16 to 2.20
PACCAR Inc. 94.01 91.65 to 94.10
Pacific Premier Bancorp Inc 21.03 21.02 to 21.46
Pacira Pharmaceuticals, Inc. 24.62 24.50 to 25.16
Papa Murphy's Holdings, Inc. 14.87 14.77 to 15.01
Park-Ohio Holdings Corp. 17.82 17.50 to 17.93
Pathfinder Bancorp, Inc. 14.61 14.50 to 14.80
Patriot National Bancorp Inc. 1.21 1.08 to 1.25
PAVmed Inc. 0.61 0.59 to 0.64
Paychex, Inc. 152.25 150.19 to 152.57
Paylocity Holding Corporation 182.62 177.52 to 182.99
Peapack-Gladstone Financial Corporation 27.68 27.38 to 28.22
Pegasystems Inc. 51.61 50.26 to 51.95
PennantPark Floating Rate Capital Ltd. 10.19 10.13 to 10.23
PennantPark Investment Corporation 6.67 6.65 to 6.75
Pepsico, Inc. 131.05 129.05 to 131.21
Perion Network Ltd 9.82 9.52 to 10.04
Perma-Fix Environmental Services, Inc. 10.33 10.19 to 10.44
PetMed Express, Inc. 3.28 3.25 to 3.35
Phio Pharmaceuticals Corp. 2.21 2.18 to 2.23
Phunware, Inc. 3.08 2.90 to 3.10
Piedmont Lithium Limited 5.75 5.47 to 5.88
Pilgrim's Pride Corporation 46.62 45.69 to 46.95
Pintec Technology Holdings Limited 0.88 0.82 to 0.94
Pioneer Power Solutions, Inc. 2.70 2.69 to 2.81
Polar Power, Inc. 1.70 1.69 to 1.72
Pool Corporation 300.74 289.26 to 301.71
Premier, Inc. 21.75 21.69 to 22.21
PriceSmart, Inc. 104.27 101.40 to 104.65
PrimeEnergy Resources Corporation 148.27 145.50 to 151.65
Priority Technology Holdings, Inc. 8.05 7.99 to 8.27
Pro-Dex, Inc. 42.37 41.31 to 42.93
Professional Diversity Network, Inc. 1.34 1.34 to 1.60
ProLung, Inc. 2.69 2.55 to 2.80
ProShares UltraPro Short NASDAQ Biotechnology 10.02 9.27 to 10.18
ProShares UltraPro Short QQQ 21.11 21.00 to 21.56
ProShares UltraShort Nasdaq Biotechnology 17.46 17.38 to 18.07
Prospect Capital Corporation 3.15 3.14 to 3.22
PTC Inc. 169.93 166.22 to 170.14
PTC Therapeutics, Inc. 49.62 48.94 to 50.57
Pulmatrix, Inc. 7.05 6.60 to 7.19
Pulse Biosciences, Inc 15.40 15.11 to 15.61
Puma Biotechnology Inc 3.36 3.32 to 3.39
Pure Cycle Corporation 10.36 10.33 to 10.50
QCR Holdings, Inc. 67.24 65.28 to 67.98
Quidel Corporation 28.67 27.58 to 28.81
Radcom Ltd. 13.14 12.29 to 13.27
RadNet, Inc. 55.78 53.77 to 56.11
Rand Capital Corporation 15.36 15.36 to 15.50
Rapid7, Inc. 23.40 22.56 to 23.91
Rave Restaurant Group, Inc. 2.61 2.55 to 2.62
RCI Hospitality Holdings, Inc. 39.68 39.57 to 40.26
RCM Technologies, Inc. 23.11 21.83 to 23.19
Reality Shares Nasdaq NextGen Economy ETF 22.12 21.40 to 22.90
Regeneron Pharmaceuticals, Inc. 522.27 515.79 to 527.45
REGENXBIO Inc. 8.56 7.85 to 8.61
Repligen Corporation 123.35 121.22 to 125.03
Research Frontiers Incorporated 1.81 1.60 to 1.81
ReTo Eco-Solutions, Inc. 3.05 3.00 to 3.09
Rhythm Pharmaceuticals, Inc. 63.66 61.21 to 64.00
Rigel Pharmaceuticals, Inc. 18.70 18.41 to 19.21
Rimini Street, Inc. 3.31 3.13 to 3.33
Riverview Bancorp Inc 5.49 5.47 to 5.58
Rocket Pharmaceuticals, Inc. 2.77 2.60 to 2.84
Rockwell Medical, Inc. 0.86 0.86 to 0.91
Rocky Brands, Inc. 21.58 21.23 to 21.89
Ross Stores, Inc. 128.33 127.10 to 129.16
Rush Enterprises, Inc. 52.33 51.25 to 52.80
Ryanair Holdings plc 57.12 56.38 to 57.37
S&W Seed Company 2.18 2.09 to 2.37
Safety Insurance Group, Inc. 78.92 78.72 to 79.68
Saga Communications, Inc. 12.42 12.22 to 12.43
Sanofi 48.42 48.39 to 48.93
Sarepta Therapeutics, Inc. 18.98 18.68 to 19.43
Savara, Inc. 2.28 2.00 to 2.30
SB Financial Group, Inc. 17.70 17.51 to 17.80
SCWorx Corp. 0.42 0.42 to 0.43
SCYNEXIS, Inc. 0.74 0.72 to 0.76
Security National Financial Corporation 9.59 9.41 to 9.69
SemiLEDS Corporation 2.47 2.44 to 2.56
Senmiao Technology Limited 0.33 0.29 to 0.35
Sensus Healthcare, Inc. 4.71 4.60 to 4.78
SG Blocks, Inc. 0.68 0.60 to 0.74
Shoe Carnival, Inc. 19.02 18.76 to 19.49
ShotSpotter, Inc. 15.51 15.30 to 15.80
SI-BONE, Inc. 17.83 16.35 to 17.85
Siebert Financial Corp. 4.35 4.12 to 4.38
Sify Technologies Limited 4.26 4.20 to 4.40
Simmons First National Corporation 18.85 18.76 to 19.11
Simulations Plus, Inc. 17.14 16.83 to 17.37
Sirius International Insurance Group, Ltd. 13.33 13.15 to 14.16
SkyWest, Inc. 100.27 98.51 to 101.00
Sleep Number Corporation 6.97 6.87 to 7.32
SLM Corporation 32.12 31.92 to 32.29
SLM Corporation 75.66 75.30 to 75.66
Socket Mobile, Inc. 1.13 1.12 to 1.19
Solar Capital Ltd. 16.11 15.96 to 16.27
SolarEdge Technologies, Inc. 18.93 16.16 to 19.33
Soligenix, Inc. 1.33 1.32 to 1.40
Sonoma Pharmaceuticals, Inc. 2.91 2.86 to 2.96
Sotherly Hotels Inc. 16.01 16.01 to 16.01
Sound Financial Bancorp, Inc. 46.43 45.90 to 46.48
Southern Missouri Bancorp, Inc. 53.46 52.88 to 54.25
SPAR Group, Inc. 1.04 1.02 to 1.08
Sphere 3D Corp. 0.54 0.52 to 0.58
SPS Commerce, Inc. 136.48 136.00 to 138.51
STAAR Surgical Company 17.18 16.55 to 17.29
Steel Dynamics, Inc. 128.22 127.94 to 129.54
Steven Madden, Ltd. 23.88 23.60 to 24.27
Stitch Fix, Inc. 3.74 3.69 to 3.92
Strata Skin Sciences, Inc. 2.33 2.28 to 2.33
Strategic Education, Inc. 86.57 86.17 to 88.50
Stratus Properties Inc. 18.74 17.99 to 18.87
Summit State Bank 9.80 9.79 to 9.80
Summit Therapeutics plc 20.92 20.43 to 21.82
Sunrun Inc. 7.20 6.22 to 7.55
Supernus Pharmaceuticals, Inc. 31.67 31.38 to 32.67
Surgery Partners, Inc. 21.11 20.26 to 21.30
Surmodics, Inc. 29.01 28.84 to 29.41
Sutro Biopharma, Inc. 0.82 0.80 to 0.84
Synchronoss Technologies, Inc. 6.14 6.02 to 6.26
Syndax Pharmaceuticals, Inc. 9.22 8.94 to 9.47
Synlogic, Inc. 1.19 1.18 to 1.19
Synopsys, Inc. 478.98 472.56 to 481.00
Synthesis Energy Systems, Inc. 0.93 0.88 to 0.93
Tandem Diabetes Care, Inc. 20.18 19.82 to 21.18
Tandy Leather Factory, Inc. 3.02 3.02 to 3.10
Tantech Holdings Ltd. 2.01 2.01 to 2.13
Taoping Inc. 4.46 3.92 to 4.50
TCG BDC, Inc. 13.92 13.80 to 14.05
TDH Holdings, Inc. 1.01 0.95 to 1.04
TechTarget, Inc. 7.25 7.04 to 7.49
Tecnoglass Inc. 75.64 74.27 to 75.96
Tenax Therapeutics, Inc. 5.73 5.63 to 5.93
Texas Roadhouse, Inc. 188.79 187.31 to 190.10
TFS Financial Corporation 12.96 12.93 to 13.12
The Bank of Princeton 30.30 30.30 to 30.70
The Descartes Systems Group Inc. 103.43 101.11 to 104.02
The Goodyear Tire & Rubber Company 10.24 10.20 to 10.47
The Hain Celestial Group, Inc. 1.67 1.59 to 1.69
The Kraft Heinz Company 26.03 25.79 to 26.10
The Lovesac Company 18.87 18.65 to 19.29
The Middleby Corporation 143.18 140.19 to 145.06
The Simply Good Foods Company 32.72 32.49 to 32.86
The Trade Desk, Inc. 71.84 69.94 to 72.13
The9 Limited 8.27 7.89 to 8.55
TherapeuticsMD, Inc. 1.18 1.10 to 1.20
Thunder Bridge Acquisition, Ltd. 23.05 22.29 to 23.05
Tilray, Inc. 0.38 0.37 to 0.39
Titan Machinery Inc. 19.27 19.07 to 19.38
Titan Pharmaceuticals, Inc. 4.40 4.40 to 4.40
T-Mobile US, Inc. 229.82 226.59 to 230.34
Tonix Pharmaceuticals Holding Corp. 35.67 33.61 to 35.75
Towne Bank 34.13 34.08 to 34.50
TPI Composites, Inc. 1.17 1.10 to 1.17
TransAct Technologies Incorporated 3.64 3.49 to 3.84
Transcat, Inc. 83.15 79.66 to 83.18
Travelzoo 12.82 12.32 to 12.89
Trinity Biotech plc 0.70 0.63 to 0.84
TripAdvisor, Inc. 13.43 13.13 to 13.65
trivago N.V. 3.89 3.85 to 4.00
TTEC Holdings, Inc. 4.88 4.76 to 4.96
TuanChe Limited 0.82 0.80 to 0.89
Tuniu Corporation 0.82 0.79 to 0.83
U.S. Auto Parts Network, Inc. 0.75 0.72 to 0.77
UMB Financial Corporation 103.72 102.39 to 104.96
Union Bankshares, Inc. 25.98 25.65 to 26.33
uniQure N.V. 14.22 13.74 to 14.58
United Bankshares, Inc. 36.44 36.03 to 36.80
United Continental Holdings, Inc. 79.02 77.94 to 80.78
United Natural Foods, Inc. 21.67 21.60 to 22.49
United Security Bancshares 8.43 8.30 to 8.50
United States Lime & Minerals, Inc. 99.00 97.10 to 99.06
United Therapeutics Corporation 289.94 282.00 to 291.15
United-Guardian, Inc. 8.12 8.12 to 8.27
Uniti Group Inc. 4.22 4.14 to 4.26
Universal Electronics Inc. 6.88 6.74 to 6.95
Upland Software, Inc. 1.80 1.75 to 1.85
Upwork Inc. 13.33 13.04 to 13.50
Urban One, Inc. 1.48 1.41 to 1.53
Urban Outfitters, Inc. 68.42 67.22 to 69.19
Utah Medical Products, Inc. 55.72 54.91 to 55.85
UTStarcom Holdings Corp 2.30 2.30 to 2.30
Uxin Limited 3.83 3.78 to 3.89
Valley National Bancorp 24.90 24.87 to 24.90
Valley National Bancorp 24.58 24.56 to 24.73
VanEck Vectors Pharmaceutical ETF 88.02 87.32 to 88.34
Vanguard International Dividend Appreciation ETF 88.82 88.18 to 88.92
Vanguard International High Dividend Yield ETF 79.33 79.00 to 79.46
Vanguard Total International Stock ETF 68.14 67.71 to 68.22
Varex Imaging Corporation 7.95 7.78 to 8.34
Veeco Instruments Inc. 20.78 20.21 to 20.80
VEON Ltd. 41.33 39.36 to 43.22
Veracyte, Inc. 26.88 26.57 to 27.21
Verastem, Inc. 4.56 4.54 to 4.91
Verint Systems Inc. 17.90 17.11 to 18.08
Verisk Analytics, Inc. 309.93 305.99 to 312.42
Veritone, Inc. 1.36 1.22 to 1.38
Verrica Pharmaceuticals Inc. 0.60 0.57 to 0.62
Victory Capital Holdings, Inc. 62.64 62.24 to 63.01
VictoryShares International Volatility Wtd ETF 49.67 49.67 to 49.67
VictoryShares US Multi-Factor Minimum Volatility ETF 48.80 48.80 to 48.88
Viking Therapeutics, Inc. 26.95 24.86 to 27.31
Village Farms International, Inc. 1.05 1.03 to 1.08
Viomi Technology Co., Ltd 1.35 1.33 to 1.38
Viper Energy Partners LP 38.59 37.80 to 38.88
VistaGen Therapeutics, Inc. 2.09 2.01 to 2.18
Visterra, Inc. 50.07 49.00 to 50.40
VivoPower International PLC 3.85 3.75 to 4.17
Voyager Therapeutics, Inc. 3.00 2.88 to 3.09
vTv Therapeutics Inc. 15.80 15.34 to 15.94
Vuzix Corporation 2.83 2.83 to 3.02
Washington Trust Bancorp, Inc. 27.85 27.69 to 28.25
WD-40 Company 234.00 231.17 to 237.20
Weight Watchers International Inc 302.38 298.85 to 304.30
West Bancorporation 19.53 19.01 to 19.71
Westamerica Bancorporation 47.97 47.81 to 48.57
Western New England Bancorp, Inc. 8.99 8.77 to 9.09
Wheeler Real Estate Investment Trust, Inc. 34.00 34.00 to 34.35
WhiteHorse Finance, Inc. 8.74 8.70 to 8.88
Willamette Valley Vineyards, Inc. 4.92 4.90 to 6.05
Willamette Valley Vineyards, Inc. 3.25 3.10 to 3.25
WillScot Corporation 27.93 26.85 to 28.10
Winmark Corporation 376.37 369.01 to 406.95
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.29 22.27 to 22.42
Workday, Inc. 239.19 237.57 to 240.39
XBiotech Inc. 2.67 2.60 to 2.70
Xcel Brands, Inc 1.77 1.70 to 1.80
Xcel Energy Inc. 68.23 67.79 to 68.64
Xencor, Inc. 8.27 8.18 to 8.56
Xenetic Biosciences, Inc. 3.15 2.65 to 3.35
Xunlei Limited 4.41 4.28 to 4.49
ZK International Group Co., Ltd 2.10 2.03 to 2.17
3D Systems Corporation 1.44 1.42 to 1.50
A.O Smith Corporation 64.94 64.11 to 64.99
AbbVie Inc. 185.55 183.19 to 186.14
Abercrombie & Fitch Company 79.60 77.73 to 80.71
Aberdeen Income Credit Strategies Fund 5.81 5.74 to 5.81
ABM Industries Incorporated 45.04 44.61 to 45.34
Acadia Realty Trust 18.95 18.94 to 19.25
Accenture plc 300.72 295.01 to 301.65
Acco Brands Corporation 3.48 3.47 to 3.55
Adecoagro S.A. 9.25 9.20 to 9.36
Advance Auto Parts Inc 48.26 46.73 to 50.00
AdvanSix Inc. 23.84 23.68 to 24.04
Aegon NV 6.90 6.86 to 6.92
Aerohive Networks, Inc. 1.85 1.71 to 1.85
Air Lease Corporation 57.09 56.72 to 57.45
Air Products and Chemicals, Inc. 281.00 273.13 to 281.02
Alamos Gold Inc. 25.85 25.08 to 26.06
Alaska Air Group, Inc. 49.56 49.00 to 50.24
Albemarle Corporation 60.18 58.60 to 61.23
Alibaba Group Holding Limited 117.01 113.62 to 117.32
Allete, Inc. 63.87 63.55 to 64.00
AllianzGI Equity & Convertible Income Fund 23.27 23.14 to 23.33
Allison Transmission Holdings, Inc. 93.43 92.51 to 94.34
Allstate Corporation (The) 196.05 195.38 to 198.02
Altice USA, Inc. 2.16 2.05 to 2.16
Ambev S.A. 2.40 2.40 to 2.45
AMC Entertainment Holdings, Inc. 3.00 3.00 to 3.05
Ameren Corporation 96.37 95.82 to 96.77
Ameresco, Inc. 14.89 14.47 to 15.31
American Axle & Manufacturing Holdings, Inc. 4.18 4.15 to 4.28
American Eagle Outfitters, Inc. 9.78 9.71 to 9.98
American Homes 4 Rent 36.67 36.63 to 37.02
American Vanguard Corporation 3.88 3.75 to 3.93
Ampco-Pittsburgh Corporation 3.06 2.84 to 3.11
AMTEK, Inc. 179.24 176.66 to 179.40
Antero Midstream Partners LP 18.50 18.22 to 18.64
Aon plc 360.68 355.17 to 361.47
Apollo Commercial Real Estate Finance 9.83 9.80 to 9.97
AptarGroup, Inc. 153.87 153.18 to 154.57
Aptiv PLC 68.45 67.05 to 68.48
Archrock, Inc. 24.74 24.08 to 24.88
Arcosa, Inc. 88.02 86.62 to 88.02
Arcus Biosciences, Inc. 8.75 8.48 to 8.87
Argan, Inc. 214.63 209.54 to 215.71
Arlington Asset Investment Corp 24.17 23.82 to 24.26
Arthur J. Gallagher & Co. 325.98 318.65 to 327.34
ASA Gold and Precious Metals Limited 31.69 31.56 to 32.30
ASGN Incorporated 49.81 49.18 to 50.23
Ashland Global Holdings Inc. 50.68 50.35 to 51.42
Aspen Aerogels, Inc. 6.07 5.87 to 6.14
Associated Capital Group, Inc. 37.32 37.32 to 37.85
Assurant, Inc. 198.02 197.43 to 200.18
Astrazeneca PLC 70.54 70.00 to 70.90
Aurora Cannabis Inc. 3.98 3.97 to 4.11
AutoZone, Inc. 3577.54 3575.41 to 3697.24
Avanos Medical, Inc. 12.38 12.09 to 12.44
Axalta Coating Systems Ltd. 29.99 29.81 to 30.55
AZZ Inc. 91.10 88.83 to 92.00
Badger Meter, Inc. 247.20 245.51 to 251.54
Bain Capital Specialty Finance, Inc. 14.95 14.69 to 15.00
Banco De Chile 29.57 29.39 to 29.75
Banco Santander Chile 24.44 23.90 to 24.56
Bank of Hawaii Corporation 67.08 67.04 to 68.24
Bank Of Montreal 106.73 105.96 to 106.98
Barings BDC, Inc. 9.04 9.00 to 9.09
Baxter International Inc. 30.59 29.96 to 30.63
BCE, Inc. 21.98 21.82 to 22.17
Becton, Dickinson and Company 171.57 169.20 to 171.93
Berkshire Hathaway Inc. 740085.00 732425.60 to 746549.90
Berkshire Hathaway Inc. 493.48 488.89 to 497.74
Berkshire Hills Bancorp, Inc. 24.86 24.82 to 25.25
Best Buy Co., Inc. 68.84 67.00 to 69.13
BHP Group Limited 47.29 47.10 to 47.50
Biohaven Pharmaceutical Holding Company Ltd. 14.77 14.51 to 15.18
Black Hills Corporation 56.82 56.69 to 57.17
Black Stone Minerals, L.P. 12.95 12.80 to 13.12
Blackrock Core Bond Trust 9.72 9.65 to 9.75
Blackrock Corporate High Yield Fund, Inc. 9.69 9.64 to 9.69
Blackrock Global 12.30 12.22 to 12.32
Blackrock Global 11.23 11.08 to 11.23
Blackrock Health Sciences Trust 36.02 35.58 to 36.10
BLACKROCK INTERNATIONAL, LTD. 5.73 5.69 to 5.73
BlackRock Long-Term Municipal Advantage Trust 8.99 8.96 to 9.01
Blackrock MuniAssets Fund, Inc. 10.18 10.16 to 10.22
Blackrock Municipal Income Quality Trust 10.38 10.35 to 10.41
BlackRock Municipal Income Trust 9.51 9.49 to 9.54
BlackRock Municipal Income Trust II 9.88 9.82 to 9.88
Blackrock MuniHoldings California Quality Fund, Inc. 10.31 10.24 to 10.36
Blackrock MuniHoldings Fund, Inc. 11.10 11.07 to 11.12
Blackrock MuniHoldings New York Quality Fund, Inc. 9.72 9.69 to 9.74
Blackrock MuniHoldings Quality Fund II, Inc. 9.47 9.39 to 9.53
Blackrock MuniVest Fund II, Inc. 10.10 10.08 to 10.11
Blackrock MuniYield Fund, Inc. 9.96 9.95 to 10.00
Blackrock MuniYield Michigan Quality Fund, Inc. 11.00 11.00 to 11.08
Blackrock MuniYield New York Quality Fund, Inc. 9.43 9.40 to 9.49
Blackrock MuniYield Pennsylvania Quality Fund 10.71 10.67 to 10.74
Blackrock MuniYield Quality Fund II, Inc. 9.53 9.51 to 9.56
Blackrock MuniYield Quality Fund III, Inc. 10.41 10.39 to 10.46
BlackRock New York Investment Quality Municipal Trust Inc. (Th 9.64 9.62 to 9.69
BlackRock Resources 9.33 9.30 to 9.37
Boeing Company (The) 200.94 200.18 to 203.51
Boot Barn Holdings, Inc. 154.26 153.71 to 160.57
Booz Allen Hamilton Holding Corporation 100.16 98.95 to 101.13
Boston Beer Company, Inc. (The) 196.79 195.65 to 199.03
Box, Inc. 34.55 34.09 to 34.71
BP Prudhoe Bay Royalty Trust 0.52 0.51 to 0.54
Brady Corporation 68.20 67.01 to 68.40
Brandywine Realty Trust 4.30 4.22 to 4.37
Brasilagro Cia Brasileira De Propriedades Agricolas 3.75 3.73 to 3.81
Braskem S.A. 3.41 3.36 to 3.51
Bright Horizons Family Solutions Inc. 123.54 122.11 to 124.64
Bright Scholar Education Holdings Limited 1.80 1.65 to 1.80
BrightView Holdings, Inc. 16.04 15.83 to 16.10
Bristol-Myers Squibb Company 47.03 46.71 to 47.40
Broadridge Financial Solutions, Inc. 241.80 239.44 to 243.69
Brookfield Asset Management Inc 55.68 54.59 to 55.85
Brookfield Infrastructure Partners LP 33.15 32.91 to 33.60
Brown Forman Corporation 26.86 26.84 to 27.24
Brown Forman Corporation 26.29 26.27 to 26.68
Burlington Stores, Inc. 228.10 223.07 to 230.14
Byline Bancorp, Inc. 25.75 25.63 to 26.03
Cable One, Inc. 133.27 127.19 to 133.42
Cabot Corporation 75.51 74.51 to 75.91
Caleres, Inc. 12.57 12.46 to 12.95
Camden Property Trust 115.53 115.02 to 116.86
Campbell Soup Company 32.17 31.93 to 32.31
Canada Goose Holdings Inc. 11.63 11.30 to 11.74
Canadian National Railway Company 102.12 101.45 to 102.76
Canadian Pacific Railway Limited 79.26 78.43 to 80.88
Cango Inc. 4.45 4.11 to 4.49
Canopy Growth Corporation 1.25 1.21 to 1.29
Capri Holdings Limited 16.91 16.56 to 17.25
Carlisle Companies Incorporated 371.91 365.02 to 374.74
Carter's, Inc. 31.15 30.36 to 31.40
Carvana Co. 322.97 321.67 to 328.20
CBIZ, Inc. 71.53 68.97 to 71.60
Cedar Fair, L.P. 30.49 30.34 to 31.31
Cemex S.A.B. de C.V. 6.94 6.83 to 6.99
Centene Corporation 54.05 53.25 to 54.24
CenterPoint Energy, Inc. 36.48 36.16 to 36.57
Centrais Electricas Brasileiras S.A.- Eletrobras 7.33 7.30 to 7.42
Centrais Electricas Brasileiras S.A.- Eletrobras 8.11 8.06 to 8.13
Central Puerto S.A. 11.97 11.61 to 12.22
CGI Inc. 105.53 105.48 to 106.62
Chatham Lodging Trust (REIT) 7.06 7.04 to 7.14
Chemed Corp. 557.32 538.82 to 558.03
China Telecom Corp Ltd 28.13 27.80 to 28.88
Choice Hotels International, Inc. 126.04 124.44 to 126.73
Chubb Limited 286.78 285.86 to 288.94
Church & Dwight Company, Inc. 96.02 95.66 to 97.20
Cinemark Holdings Inc 30.64 30.63 to 31.48
Citizens, Inc. 3.45 3.30 to 3.58
Clearwater Paper Corporation 27.00 26.98 to 27.53
Cleveland-Cliffs Inc. 7.17 7.01 to 7.25
Clorox Company (The) 122.02 121.22 to 122.77
CMS Energy Corporation 69.71 69.54 to 70.37
CNA Financial Corporation 46.09 45.43 to 46.09
Coca Cola Femsa S.A.B. de C.V. 94.15 94.09 to 95.72
Coca-Cola Company (The) 70.21 69.68 to 70.35
Cohen & Steers Inc 76.97 76.27 to 78.03
Colgate-Palmolive Company 88.18 87.40 to 88.75
Colonial Investment Grade Municipal Trust 7.58 7.56 to 7.59
Community Bank System, Inc. 56.21 56.18 to 57.22
Community Health Systems, Inc. 3.39 3.38 to 3.56
Comp En De Mn Cemig ADS 2.66 2.62 to 2.81
Compania Cervecerias Unidas, S.A. 12.74 12.65 to 12.94
Compass Diversified Holdings 6.43 6.38 to 6.66
ConAgra Brands, Inc. 21.46 21.30 to 21.64
Concord Medical Services Holdings Limited 5.84 5.81 to 5.84
Consolidated Edison Inc 100.19 100.07 to 101.34
Constellation Brands Inc 164.49 162.99 to 165.32
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 4.42 4.37 to 4.46
Cooper-Standard Holdings Inc. 20.23 19.77 to 20.67
Copa Holdings, S.A. 105.27 103.91 to 107.05
CoreCivic, Inc. 20.37 20.17 to 20.67
Corporacion America Airports SA 19.83 19.69 to 20.11
Coty Inc. 4.71 4.70 to 4.90
CRH PLC 91.52 90.02 to 91.68
Cross Timbers Royalty Trust 9.81 9.71 to 9.88
CrossAmerica Partners LP 21.33 21.28 to 21.66
Cullen/Frost Bankers, Inc. 126.50 126.46 to 129.04
Culp, Inc. 3.88 3.79 to 3.92
Cummins Inc. 323.85 317.77 to 324.66
Cushing MLP & Infrastructure Total Return Fund 41.04 40.67 to 41.10
Deckers Outdoor Corporation 102.22 100.16 to 102.36
Delta Air Lines, Inc. 49.56 49.09 to 50.29
DHT Holdings, Inc. 11.17 11.14 to 11.42
Diageo plc 101.20 100.63 to 101.81
Dick's Sporting Goods Inc 178.27 175.75 to 178.70
Dolby Laboratories 74.16 73.26 to 74.39
Dominion Energy, Inc. 55.98 55.64 to 56.39
Domino's Pizza Inc 459.97 452.13 to 463.00
Donaldson Company, Inc. 69.36 68.85 to 69.62
DoubleLine Income Solutions Fund 12.18 12.10 to 12.21
DoubleLine Opportunistic Credit Fund 15.47 15.39 to 15.52
Dover Corporation 179.94 177.66 to 180.23
DRDGOLD Limited 13.59 13.11 to 13.70
Dreyfus Strategic Municipals, Inc. 5.81 5.78 to 5.82
DTE Energy Company 133.22 132.78 to 134.02
DTE Energy Company 21.25 21.16 to 21.33
Duff & Phelps Global Utility Income Fund Inc. 12.34 12.16 to 12.35
Duff & Phelps Utilities Income, Inc. 9.76 9.72 to 9.79
Duke Energy Corporation 24.05 23.98 to 24.10
DXC Technology Company 15.17 14.65 to 15.27
Dynagas LNG Partners LP 3.55 3.52 to 3.60
Dynex Capital, Inc. 12.08 12.03 to 12.14
Eagle Materials Inc 205.92 200.91 to 206.14
Eagle Point Credit Company Inc. 7.55 7.48 to 7.56
Eagle Point Credit Company Inc. 24.35 24.35 to 24.59
Eastman Chemical Company 76.46 75.61 to 77.34
Eastman Kodak Company 5.76 5.72 to 5.85
Eaton Vance Floating Rate Income Trust 12.22 12.16 to 12.24
Eaton Vance Municipal Income 2028 Term Trust 18.09 17.97 to 18.13
Eaton Vance Municipal Income Trust 16.17 16.14 to 16.20
Eaton Vance Municipal Income Trust 10.22 10.22 to 10.27
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.84 8.74 to 8.85
Eaton Vance Senior Floating-Rate Fund 11.86 11.80 to 11.90
Eaton Vance Senior Income Trust 5.62 5.62 to 5.64
Eaton Vance Short Diversified Income Fund 10.81 10.81 to 10.86
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.62 8.56 to 8.62
Edison International 51.39 50.28 to 51.54
Edwards Lifesciences Corporation 75.85 74.12 to 76.63
El Paso Electric Company 29.12 28.90 to 29.49
Elanco Animal Health Incorporated 13.51 13.23 to 13.59
Elastic N.V. 83.91 82.50 to 84.36
Eldorado Gold Corporation 20.38 19.84 to 20.55
Embotelladora Andina S.A. 19.54 19.51 to 19.60
Embotelladora Andina S.A. 24.61 24.56 to 25.06
Employers Holdings Inc 47.33 47.08 to 47.78
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 27.70 26.79 to 27.87
Enbridge Inc 45.04 44.67 to 45.18
Endava plc 14.76 13.88 to 14.82
Energizer Holdings, Inc. 20.16 20.06 to 20.66
Energizer Holdings, Inc. 23.78 23.65 to 24.42
Energy Transfer L.P. 17.69 17.55 to 17.79
Enersys 84.55 83.14 to 84.70
Entergy Arkansas, LLC 20.56 20.40 to 20.56
Entergy Louisiana, Inc. 20.15 20.04 to 20.20
Entergy New Orleans, LLC 21.77 21.67 to 21.84
Enterprise Products Partners L.P. 31.12 30.75 to 31.25
EPAM Systems, Inc. 172.75 169.35 to 173.22
Equifax, Inc. 261.81 254.36 to 262.42
Equity Residential 67.54 67.28 to 68.75
Eversource Energy 63.84 63.35 to 64.11
Evertec, Inc. 36.63 36.16 to 36.83
Exelon Corporation 43.10 42.86 to 43.30
Extra Space Storage Inc 148.53 146.46 to 149.30
FactSet Research Systems Inc. 437.60 428.50 to 439.93
Ferrari N.V. 472.42 460.68 to 475.47
FGL Holdings 32.04 32.02 to 32.71
FirstEnergy Corp. 40.51 40.21 to 40.72
Flotek Industries, Inc. 14.89 14.38 to 14.91
Flowers Foods, Inc. 16.15 16.14 to 16.28
Flowserve Corporation 47.82 46.63 to 47.87
Fomento Economico Mexicano S.A.B. de C.V. 101.23 100.91 to 102.24
Foot Locker, Inc. 23.95 23.91 to 24.07
Fortis Inc. 47.37 47.25 to 47.58
Fortive Corporation 70.67 70.32 to 71.00
Franco-Nevada Corporation 165.20 161.24 to 166.56
Franklin Covey Company 22.98 22.56 to 23.15
Fresenius Medical Care Corporation 27.80 27.42 to 27.87
Fresh Del Monte Produce, Inc. 32.72 32.60 to 33.13
Frontline Ltd. 17.53 17.50 to 18.10
FS KKR Capital Corp. 20.39 20.28 to 20.53
FTI Consulting, Inc. 162.46 160.65 to 162.87
Gabelli Equity Trust, Inc. (The) 5.72 5.72 to 5.80
Gabelli Global Small and Mid Cap Value Trust (The) 13.03 12.87 to 13.04
Gabelli Multi-Media Trust Inc. (The) 4.04 3.98 to 4.04
Gamestop Corporation 23.29 22.85 to 23.33
Garrett Motion Inc. 10.07 9.57 to 10.07
Gartner, Inc. 400.39 395.26 to 402.30
Genco Shipping & Trading Limited 13.07 12.83 to 13.16
General Mills, Inc. 53.41 53.06 to 53.69
Genesco Inc. 21.36 20.96 to 21.59
Genpact Limited 42.20 41.71 to 42.30
Genuine Parts Company 121.20 120.71 to 121.90
Geo Group Inc (The) 23.27 23.04 to 24.06
Georgia Power Company 20.97 20.86 to 21.05
Gerdau S.A. 2.90 2.89 to 2.95
Getty Realty Corporation 28.86 28.81 to 29.35
Gildan Activewear, Inc. 47.75 47.37 to 47.96
GlaxoSmithKline PLC 38.68 38.40 to 38.91
Global Net Lease, Inc. 7.51 7.50 to 7.65
Globant S.A. 91.11 89.09 to 92.20
Globus Medical, Inc. 58.66 57.60 to 58.87
GoDaddy Inc. 179.49 177.40 to 180.18
Gorman-Rupp Company (The) 36.45 36.33 to 36.67
GrafTech International Ltd. 1.07 1.06 to 1.15
Graphic Packaging Holding Company 21.57 21.51 to 21.81
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 221.01 218.59 to 221.01
Grupo Aeroportuario del Sureste, S.A. de C.V. 306.59 301.01 to 307.24
Grupo Aval Acciones y Valores S.A. 2.80 2.80 to 2.87
Grupo Supervielle S.A. 11.39 10.60 to 11.55
Guggenheim Strategic Opportunities Fund 14.70 14.62 to 14.71
Guggenheim Taxable Municipal Managed Duration Trst 14.75 14.75 to 14.90
H&R Block, Inc. 54.92 54.30 to 55.61
Hamilton Beach Brands Holding Company 17.97 17.60 to 18.05
Hanesbrands Inc. 4.53 4.43 to 4.56
Harley-Davidson, Inc. 23.58 23.55 to 24.05
Harmony Gold Mining Company Limited 14.09 13.65 to 14.22
Harte-Hanks, Inc. 3.62 3.36 to 3.63
Hartford Financial Services Group, Inc. (The) 126.58 126.39 to 127.70
Haverty Furniture Companies, Inc. 20.07 19.78 to 20.27
HCI Group, Inc. 149.36 146.36 to 150.86
HDFC Bank Limited 75.10 74.92 to 75.56
Helix Energy Solutions Group, Inc. 6.57 6.54 to 6.78
Helmerich & Payne, Inc. 15.94 15.79 to 16.40
Heritage Insurance Holdings, Inc. 22.73 21.94 to 23.43
Hess Midstream Partners LP 38.22 37.79 to 38.49
Hillenbrand Inc 20.03 19.36 to 20.21
Hilltop Holdings Inc. 30.07 30.00 to 30.54
Home Depot, Inc. (The) 360.42 355.78 to 361.71
Honda Motor Company, Ltd. 28.88 28.69 to 28.91
Honeywell International Inc. 224.60 223.65 to 226.11
Horace Mann Educators Corporation 42.86 42.82 to 43.35
Hormel Foods Corporation 30.40 30.36 to 30.79
HP Inc. 24.54 24.15 to 24.59
HubSpot, Inc. 557.32 538.10 to 557.85
Huntsman Corporation 10.64 10.58 to 10.87
HUYA Inc. 3.76 3.71 to 3.80
Hyster-Yale Materials Handling, Inc. 39.52 38.72 to 39.67
ICICI Bank Limited 32.90 32.81 to 33.05
IDACORP, Inc. 115.04 114.87 to 116.18
IDEX Corporation 174.88 172.54 to 175.91
Illinois Tool Works Inc. 245.80 242.93 to 246.39
Imax Corporation 27.38 27.37 to 28.15
Independence Realty Trust, Inc. 17.74 17.71 to 17.89
India Fund, Inc. (The) 16.16 16.03 to 16.23
Infosys Limited 18.30 18.15 to 18.31
ING Group, N.V. 21.36 21.20 to 21.41
Ingevity Corporation 41.94 41.90 to 43.21
Ingredion Incorporated 137.50 136.99 to 140.47
Insperity, Inc. 60.05 59.54 to 60.44
Inspire Medical Systems, Inc. 132.56 127.52 to 132.81
Integer Holdings Corporation 120.42 118.63 to 120.94
Intercontinental Hotels Group 115.06 114.15 to 115.38
International Flavors & Fragrances, Inc. 74.72 73.64 to 75.65
International Paper Company 46.59 46.25 to 46.89
Intrepid Potash, Inc 35.74 35.37 to 36.10
Invesco California Value Municipal Income Trust 10.20 10.14 to 10.28
Invesco Municipal Income Opportunities Trust 5.69 5.65 to 5.69
Invesco Municipal Opportunity Trust 9.08 9.04 to 9.10
Invesco Municipal Trust 9.11 9.07 to 9.11
Invesco Quality Municipal Income Trust 9.34 9.32 to 9.35
Invesco Trust for Investment Grade Municipals 9.50 9.43 to 9.50
Invesco Value Municipal Income Trust 11.59 11.55 to 11.60
IRSA Inversiones Y Representaciones S.A. 14.27 13.82 to 14.59
J. Jill, Inc. 14.95 13.99 to 15.01
J.M. Smucker Company (The) 97.19 96.44 to 97.87
James Hardie Industries plc. 24.63 24.47 to 25.20
Japan Smaller Capitalization Fund Inc 9.44 9.41 to 9.47
JBG SMITH Properties 17.18 17.04 to 17.68
John Hancock Financial Opportunities Fund 34.14 33.52 to 34.40
John Hancock Hedged Equity & Income Fund 10.53 10.49 to 10.56
John Hancock Pfd Income Fund II 15.70 15.64 to 15.73
John Hancock Preferred Income Fund 15.88 15.81 to 15.91
John Hancock Preferred Income Fund III 14.16 14.08 to 14.20
Johnson & Johnson 152.19 150.98 to 152.72
K12 Inc 144.55 143.50 to 149.41
Kadant Inc 308.73 303.30 to 312.78
KAR Auction Services, Inc 22.89 22.56 to 23.09
KBR, Inc. 47.82 46.91 to 48.37
Kellogg Company 78.52 78.27 to 78.71
Kimberly-Clark Corporation 129.95 129.45 to 130.33
Kohl's Corporation 8.22 8.17 to 8.50
Kronos Worldwide Inc 6.29 6.11 to 6.36
L Brands, Inc. 69.13 65.24 to 69.14
Lamb Weston Holdings, Inc. 53.79 53.38 to 54.89
La-Z-Boy Incorporated 38.14 37.89 to 38.89
Lee Enterprises, Incorporated 6.07 5.83 to 6.10
Liberty All-Star Equity Fund 6.68 6.63 to 6.68
Liberty Oilfield Services Inc. 12.05 11.79 to 12.29
LightInTheBox Holding Co., Ltd. 1.13 1.10 to 1.14
Linde plc 463.16 458.89 to 463.93
Lindsay Corporation 138.22 135.85 to 139.00
Lithium Americas Corp. 2.59 2.56 to 2.64
LiveRamp Holdings, Inc. 32.97 31.75 to 33.12
Lloyds Banking Group Plc 4.21 4.19 to 4.23
LMP Capital and Income Fund Inc. 15.50 15.32 to 15.60
Lockheed Martin Corporation 460.20 457.68 to 468.70
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.69 11.17 to 11.82
Louisiana-Pacific Corporation 88.19 87.71 to 88.86
Lowe's Companies, Inc. 219.98 217.71 to 220.41
Luxfer Holdings PLC 11.82 11.50 to 11.85
LyondellBasell Industries NV 58.33 57.62 to 58.48
Macro Bank Inc. 73.35 69.71 to 74.56
Macy's Inc 10.81 10.73 to 11.00
Madison Covered Call & Equity Strategy Fund 6.06 6.02 to 6.09
Maiden Holdings, Ltd. 17.00 16.77 to 17.10
ManpowerGroup 39.90 38.93 to 40.08
Manulife Financial Corp 31.52 31.35 to 31.68
Marcus Corporation (The) 17.37 17.26 to 17.76
Marsh & McLennan Companies, Inc. 219.67 215.34 to 220.32
Martin Marietta Materials, Inc. 552.37 549.46 to 555.44
Mastercard Incorporated 557.53 552.49 to 564.12
Matson, Inc. 110.92 110.45 to 112.51
Maximus, Inc. 69.48 68.25 to 69.82
McDonald's Corporation 291.47 288.58 to 292.10
MDU Resources Group, Inc. 16.50 16.47 to 16.67
Medical Properties Trust, Inc. 4.50 4.45 to 4.52
Mednax, Inc 13.48 13.24 to 13.48
Mesabi Trust 23.11 22.60 to 23.28
Mexico Fund, Inc. (The) 16.98 16.57 to 17.00
MFS Intermediate Income Trust 2.67 2.65 to 2.69
Mid-America Apartment Communities, Inc. 149.17 148.34 to 150.16
Miller Industries, Inc. 44.86 44.15 to 45.34
Minerals Technologies Inc. 54.87 54.42 to 55.74
Mitsubishi UFJ Financial Group Inc 13.77 13.66 to 13.81
Mizuho Financial Group, Inc. 5.60 5.57 to 5.62
Molina Healthcare Inc 294.51 288.70 to 295.44
Molson Coors Brewing Company 48.22 47.95 to 48.74
Moog Inc. 177.97 176.34 to 179.11
Motorola Solutions, Inc. 418.35 409.73 to 419.70
Movado Group Inc. 15.34 15.10 to 15.35
Mueller Industries, Inc. 77.53 76.99 to 78.27
Mueller Water Products Inc 24.06 23.70 to 24.20
MuniVest Fund, Inc. 6.57 6.56 to 6.60
Murphy USA Inc. 415.44 409.13 to 422.30
National Steel Company 1.41 1.39 to 1.45
National Storage Affiliates Trust 32.68 32.28 to 32.81
Natural Grocers by Vitamin Cottage, Inc. 42.50 41.82 to 44.49
Natural Resource Partners LP 94.42 94.02 to 96.49
Natuzzi, S.p.A. 3.53 3.41 to 3.53
Navios Maritime Partners LP 38.39 38.32 to 39.34
New Germany Fund, Inc. (The) 11.52 11.39 to 11.56
New Mountain Finance Corporation 10.40 10.33 to 10.43
New York Times Company (The) 54.76 54.29 to 55.08
NewJersey Resources Corporation 45.13 44.97 to 45.33
Nexa Resources S.A. 4.79 4.44 to 4.87
NexPoint Residential Trust, Inc. 33.68 33.64 to 34.27
Nike, Inc. 61.42 60.47 to 61.98
NIO Inc. 3.50 3.41 to 3.57
NL Industries, Inc. 6.29 6.05 to 6.46
Nokia Corporation 5.20 5.18 to 5.28
Nomad Foods Limited 17.29 17.16 to 17.38
North American Construction Group Ltd. 16.76 16.65 to 16.92
NorthWestern Corporation 51.97 51.60 to 52.21
Novo Nordisk A/S 70.73 69.86 to 71.04
NRG Energy, Inc. 153.68 151.29 to 154.70
Nu Skin Enterprises, Inc. 7.76 7.60 to 7.81
Nutrien Ltd. 59.42 59.40 to 60.25
Nuveen AMT-Free Municipal Credit Income Fund 11.79 11.74 to 11.85
Nuveen AMT-Free Quality Municipal Income Fund 10.82 10.81 to 10.84
Nuveen Arizona Quality Municipal Income Fund 11.59 11.49 to 11.60
Nuveen California AMT-Free Quality Municipal Income Fund 11.55 11.46 to 11.56
Nuveen Core Equity Alpha Fund 14.97 14.36 to 14.97
Nuveen Dow 30SM Dynamic Overwrite Fund 13.98 13.84 to 14.00
Nuveen Global High Income Fund 12.66 12.61 to 12.68
Nuveen Massachusetts Municipal Income Fund 11.68 11.64 to 11.72
Nuveen Minnesota Quality Municipal Income Fund 11.31 11.27 to 11.37
Nuveen Missouri Quality Municipal Income Fund 10.22 10.19 to 10.31
Nuveen Multi-Market Income Fund 6.16 6.15 to 6.24
Nuveen Municipal Credit Income Fund 11.81 11.74 to 11.83
Nuveen Municipal High Income Opportunity Fund 10.26 10.22 to 10.29
Nuveen New Jersey Quality Municipal Income Fund 11.29 11.26 to 11.30
Nuveen New York AMT-Free Quality Municipal 9.75 9.71 to 9.76
Nuveen New York Municipal Value Fund, Inc. 8.07 8.03 to 8.08
Nuveen Quality Municipal Income Fund 11.17 11.13 to 11.21
Nuveen Real Estate Fund 7.82 7.80 to 7.87
Nuveen S&P 500 Buy-Write Income Fund 13.54 13.47 to 13.60
Nuveen S&P 500 Dynamic Overwrite Fund 17.22 17.13 to 17.29
Nuveen Select Maturities Municipal Fund 8.97 8.93 to 9.00
Nuveen Select Tax Free Income Portfolio 13.93 13.88 to 13.97
Olin Corporation 20.36 19.69 to 20.57
Omnicom Group Inc. 72.48 71.06 to 72.57
ONE Gas, Inc. 73.64 72.92 to 73.96
ONEOK, Inc. 80.56 79.09 to 80.90
Ooma, Inc. 12.57 12.55 to 12.79
Orion Engineered Carbons S.A 10.43 10.31 to 10.50
Osisko Gold Royalties Ltd 25.50 24.76 to 25.67
OUTFRONT Media Inc. 16.17 15.86 to 16.25
Oxford Industries, Inc. 38.07 37.97 to 40.74
Pacific Gas & Electric Co. 14.16 13.86 to 14.23
Packaging Corporation of America 189.41 188.74 to 191.23
Pampa Energia S.A. 72.23 70.62 to 73.28
Park Electrochemical Corporation 13.92 13.69 to 14.04
Paycom Software, Inc. 235.05 230.65 to 235.46
Peabody Energy Corporation 12.90 12.80 to 13.31
Pearson, Plc 14.57 14.56 to 14.74
Pembina Pipeline Corp. 36.93 36.57 to 37.13
Penumbra, Inc. 255.72 251.74 to 256.43
Performance Food Group Company 86.77 86.65 to 88.00
Perrigo Company 26.75 26.50 to 26.86
Phoenix New Media Limited 2.05 2.03 to 2.08
Pimco California Municipal Income Fund II 5.32 5.29 to 5.34
PIMCO California Municipal Income Fund III 6.16 6.13 to 6.19
Pimco Corporate & Income Opportunity Fund 13.65 13.61 to 13.66
Pimco Corporate & Income Stategy Fund 12.59 12.55 to 12.59
Pimco High Income Fund 4.75 4.73 to 4.77
PIMCO Income Strategy Fund 8.28 8.26 to 8.29
PIMCO Income Strategy Fund II 7.27 7.24 to 7.30
PIMCO Municipal Income Fund 7.91 7.84 to 7.92
PIMCO Municipal Income Fund III 6.76 6.73 to 6.77
PIMCO New York Municipal Income Fund III 5.25 5.25 to 5.27
Pinnacle West Capital Corporation 90.17 89.56 to 90.48
Pioneer Floating Rate Trust 9.75 9.69 to 9.76
PLDT Inc. 21.33 21.26 to 21.66
Polaris Industries Inc. 40.57 40.26 to 41.44
Portland General Electric Company 40.26 40.05 to 40.66
PPL Corporation 34.21 34.19 to 34.58
Prestige Consumer Healthcare Inc. 84.67 83.93 to 85.29
ProAssurance Corporation 22.90 22.85 to 22.97
Procter & Gamble Company (The) 160.36 159.65 to 161.74
Progressive Corporation (The) 266.01 264.34 to 267.30
Prologis, Inc. 108.13 106.36 to 108.60
PROS Holdings, Inc. 14.60 14.02 to 14.83
Prosperity Bancshares, Inc. 69.30 69.28 to 70.41
PT Telekomunikasi Indonesia, Tbk 16.06 15.94 to 16.12
Public Storage 295.60 291.68 to 296.78
Pure Storage, Inc. 54.71 53.24 to 54.79
Putnam Premier Income Trust 3.66 3.64 to 3.66
PVH Corp. 63.99 63.44 to 65.00
Qwest Corporation 17.73 17.52 to 17.80
Qwest Corporation 17.79 17.52 to 17.90
Ralph Lauren Corporation 273.79 270.64 to 276.40
Rayonier Advanced Materials Inc. 3.86 3.78 to 3.93
Rayonier Inc. 22.87 22.68 to 23.00
Regis Corporation 21.00 20.76 to 21.59
Reinsurance Group of America, Incorporated 197.53 197.32 to 200.26
Reinsurance Group of America, Incorporated 24.69 24.68 to 24.73
RELX PLC 53.31 52.98 to 53.48
RenaissanceRe Holdings Ltd. 244.19 242.96 to 246.42
Republic Services, Inc. 250.75 247.91 to 251.17
Restaurant Brands International Inc. 65.51 65.12 to 65.81
Rio Tinto Plc 57.19 57.09 to 57.47
Ritchie Bros. Auctioneers Incorporated 105.61 104.30 to 106.09
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.33 14.33 to 14.53
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.38 8.34 to 8.42
RLI Corp. 73.15 72.79 to 74.00
Robert Half International Inc. 41.32 40.31 to 41.34
Roper Technologies, Inc. 571.02 563.28 to 571.55
Royce Value Trust, Inc. 14.98 14.78 to 14.98
RPM International Inc. 110.22 109.03 to 110.97
RPT Realty 2.63 2.62 to 2.66
Ryerson Holding Corporation 20.11 19.83 to 20.18
Sabine Royalty Trust 66.55 65.05 to 66.75
Safe Bulkers, Inc 3.72 3.72 to 3.78
Salesforce.com Inc 271.17 265.71 to 273.38
Sally Beauty Holdings, Inc. 8.89 8.88 to 9.08
San Juan Basin Royalty Trust 5.67 5.58 to 5.83
SAP SE 297.08 293.67 to 297.80
Schlumberger N.V. 33.50 33.08 to 33.98
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 104.96 102.48 to 105.36
Scudder Municiple Income Trust 8.75 8.71 to 8.76
Sea Limited 158.29 155.51 to 160.27
SEACOR Marine Holdings Inc. 5.18 5.11 to 5.39
Sealed Air Corporation 31.23 31.06 to 31.50
Select Medical Holdings Corporation 15.09 14.79 to 15.15
Sempra Energy 76.09 75.39 to 76.37
Sequans Communications S.A. 1.67 1.52 to 1.84
ServiceMaster Global Holdings, Inc. 10.97 10.71 to 11.22
ServiceNow, Inc. 996.32 985.00 to 999.50
Sherwin-Williams Company (The) 345.69 340.77 to 349.45
Ship Finance International Limited 8.51 8.43 to 8.62
Simon Property Group, Inc. 160.12 158.78 to 160.91
Skyline Champion Corporation 64.55 62.08 to 64.84
Snap Inc. 8.32 8.05 to 8.34
Snap-On Incorporated 308.46 306.64 to 309.76
Sonoco Products Company 44.26 43.93 to 44.54
Southwest Airlines Company 31.86 31.72 to 32.69
Special Opportunities Fund Inc. 15.15 15.06 to 15.20
Spectrum Brands Holdings, Inc. 52.39 51.90 to 53.04
Spirit Aerosystems Holdings, Inc. 37.01 36.82 to 37.37
Sprint Corporation 17.80 17.56 to 17.98
Stanley Black & Decker, Inc. 66.36 65.75 to 66.79
Star Group, L.P. 11.87 11.85 to 11.95
Stepan Company 55.21 55.04 to 56.15
STERIS plc 239.59 234.51 to 240.06
STRATS Trust 9.30 9.30 to 9.30
STRATS Trust 22.60 22.60 to 22.60
Sturm, Ruger & Company, Inc. 35.78 35.49 to 36.01
Sumitomo Mitsui Financial Group Inc 15.17 14.99 to 15.17
SunCoke Energy, Inc. 7.99 7.95 to 8.09
Sunoco LP 52.80 52.67 to 53.70
Sunstone Hotel Investors, Inc. 8.73 8.73 to 8.90
Superior Industries International, Inc. 0.32 0.31 to 0.33
Synthetic Fixed-Income Securities, Inc. 22.25 22.21 to 22.30
Tallgrass Energy, LP 7.35 7.25 to 7.85
Team, Inc. 18.37 18.00 to 20.27
Teekay Tankers Ltd. 43.37 42.37 to 43.94
TEGNA Inc. 3.45 3.32 to 3.45
Tekla Healthcare Investors 15.52 15.23 to 15.52
Tekla Healthcare Opportunies Fund 18.20 17.79 to 18.24
Tekla World Healthcare Fund 10.25 10.13 to 10.29
Telecom Argentina Stet - France Telecom S.A. 9.19 8.98 to 9.39
Teledyne Technologies Incorporated 494.63 490.44 to 496.99
Teleflex Incorporated 120.10 117.53 to 120.27
TELUS Corporation 16.03 16.00 to 16.22
Teradata Corporation 21.82 21.57 to 21.99
Terex Corporation 46.65 45.10 to 46.72
Teva Pharmaceutical Industries Limited 17.09 16.97 to 17.31
Texas Pacific Land Trust 1059.94 1031.39 to 1069.36
The AES Corporation 10.47 10.16 to 10.49
The Central and Eastern Europe Fund, Inc. 14.86 14.50 to 15.08
The Cooper Companies, Inc. 70.93 69.18 to 71.48
The Gabelli Healthcare & Wellness Trust 9.54 9.38 to 9.69
The Hanover Insurance Group, Inc. 168.91 168.60 to 171.80
The Travelers Companies, Inc. 266.14 265.51 to 268.96
Thermo Fisher Scientific Inc 404.37 399.18 to 406.16
TJX Companies, Inc. (The) 124.60 124.18 to 125.55
Toro Company (The) 70.66 69.94 to 71.09
Toyota Motor Corp Ltd Ord 171.58 171.51 to 172.39
TPG Specialty Lending, Inc. 23.15 22.90 to 23.22
TransCanada Corporation 47.19 46.76 to 47.46
Transocean Ltd. 2.70 2.69 to 2.82
Transportadora De Gas Sa Ord B 27.58 26.75 to 27.91
Treehouse Foods, Inc. 20.83 20.72 to 21.28
Trex Company, Inc. 55.85 55.03 to 56.57
Tri Continental Corporation 31.10 30.86 to 31.20
TriNet Group, Inc. 75.13 73.92 to 75.55
TriplePoint Venture Growth BDC Corp. 6.75 6.61 to 6.81
Tronox Limited 5.47 5.29 to 5.52
Turkcell Iletisim Hizmetleri AS 5.89 5.79 to 5.90
Two Harbors Investments Corp 10.50 10.38 to 10.56
Tyson Foods, Inc. 55.51 55.06 to 55.90
UBS AG 32.05 31.62 to 32.18
Unifi, Inc. 4.87 4.75 to 4.91
Unifirst Corporation 188.23 185.55 to 188.23
Unilever PLC 62.34 62.23 to 62.94
Unisys Corporation 4.50 4.12 to 4.51
UnitedHealth Group Incorporated 305.62 299.33 to 305.82
UNITIL Corporation 52.65 52.37 to 53.23
Universal Corporation 59.51 58.80 to 59.80
Universal Health Services, Inc. 175.20 170.84 to 176.05
Universal Technical Institute Inc 34.25 34.15 to 35.08
Unum Group 79.43 79.29 to 80.73
Unum Group 23.32 23.20 to 23.53
US Foods Holding Corp. 76.69 75.81 to 77.07
USA Compression Partners, LP 24.58 24.47 to 25.00
V.F. Corporation 11.69 11.50 to 11.89
VALE S.A. 9.21 9.12 to 9.21
Ventas, Inc. 63.35 63.01 to 63.68
Verizon Communications Inc. 42.63 42.27 to 42.73
Vince Holding Corp. 1.26 1.02 to 1.33
Virtus Global Dividend & Income Fund Inc. 6.14 6.07 to 6.14
Visa Inc. 351.63 347.92 to 354.56
Vishay Precision Group, Inc. 26.42 26.28 to 26.98
Vornado Realty Trust 38.46 37.44 to 39.76
Vulcan Materials Company 264.48 261.23 to 265.70
W.W. Grainger, Inc. 1041.38 1034.86 to 1048.00
Warrior Met Coal, Inc. 42.61 42.37 to 44.37
Waste Connections, Inc. 188.16 185.89 to 188.89
Waste Management, Inc. 234.14 232.23 to 235.69
Waters Corporation 346.80 342.79 to 349.25
Watsco, Inc. 431.21 427.69 to 434.90
WEC Energy Group, Inc. 105.36 105.13 to 105.90
Wells Fargo Global Dividend Opportunity Fund 5.30 5.21 to 5.30
Western Asset Municipal High Income Fund, Inc. 6.85 6.82 to 6.90
Western Union Company (The) 8.56 8.49 to 8.63
Westlake Chemical Corporation 75.78 73.72 to 76.71
Westlake Chemical Partners LP 21.97 21.85 to 22.13
White Mountains Insurance Group, Ltd. 1771.14 1767.18 to 1781.17
Williams-Sonoma, Inc. 157.88 155.90 to 159.57
Winnebago Industries, Inc. 31.33 31.25 to 32.14
WNS (Holdings) Limited 58.34 57.23 to 59.07
Wolverine World Wide, Inc. 17.28 17.18 to 17.70
Workiva Inc. 67.18 66.53 to 67.65
Worthington Industries, Inc. 60.15 59.34 to 60.74
WPP plc 35.47 35.22 to 36.11
Wyndham Hotels & Resorts, Inc. 79.66 79.60 to 81.14
X Financial 17.47 17.00 to 17.65
XAI Octagon Floating Rate & Alternative Income Term Trust 5.54 5.52 to 5.57
Xinyuan Real Estate Co Ltd 1.70 1.70 to 2.08
Xylem Inc. 127.15 124.97 to 127.48
Yelp Inc. 34.35 34.18 to 34.64
YETI Holdings, Inc. 30.90 30.42 to 31.27
Yirendai Ltd. 6.06 5.95 to 6.10
YPF Sociedad Anonima 34.35 33.33 to 34.75
Yum! Brands, Inc. 142.70 140.60 to 143.08
Zimmer Biomet Holdings, Inc. 92.34 90.91 to 92.65
Zoetis Inc. 157.77 154.26 to 158.65
Back to top | Use Dark Theme