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

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3695 stocks found forming MACD UP

Company Close Range
1-800 FLOWERS.COM, Inc. 5.16 5.10 to 5.35
360 Finance, Inc. 43.06 42.02 to 43.59
8x8 Inc 1.84 1.82 to 1.90
AC Immune SA 1.98 1.83 to 2.10
ACADIA Pharmaceuticals Inc. 22.95 22.35 to 23.04
ACM Research, Inc. 25.19 24.95 to 25.77
Addus HomeCare Corporation 115.16 113.34 to 116.66
Advanced Energy Industries, Inc. 128.97 124.20 to 129.54
Advanced Micro Devices, Inc. 126.79 125.77 to 129.21
AdvisorShares Vice ETF 35.87 35.02 to 36.09
Aehr Test Systems 11.51 11.20 to 11.87
Aemetis, Inc 2.14 2.11 to 2.30
AeroVironment, Inc. 190.04 189.39 to 195.45
Aethlon Medical, Inc. 1.74 1.66 to 1.83
Agenus Inc. 4.47 4.38 to 4.83
Agilysys, Inc. 108.47 107.96 to 110.50
Agios Pharmaceuticals, Inc. 35.50 34.49 to 35.82
AGM Group Holdings Inc. 2.37 2.30 to 2.43
AGNC Investment Corp. 9.26 9.17 to 9.35
AGNC Investment Corp. 25.71 25.63 to 25.80
Air T, Inc. 22.22 22.22 to 24.92
Akamai Technologies, Inc. 78.70 77.93 to 79.29
Akebia Therapeutics, Inc. 3.56 3.48 to 3.62
Aldeyra Therapeutics, Inc. 3.17 3.01 to 3.20
Alector, Inc. 1.46 1.45 to 1.59
Alliance Resource Partners, L.P. 26.14 26.12 to 26.54
Allogene Therapeutics, Inc. 1.29 1.26 to 1.36
Allot Ltd. 8.74 8.65 to 8.95
Alnylam Pharmaceuticals, Inc. 312.32 306.70 to 317.54
Alpha and Omega Semiconductor Limited 24.40 23.83 to 24.87
Alphabet Inc. 173.98 172.84 to 177.82
Alphabet Inc. 173.32 173.20 to 176.56
Altimmune, Inc. 6.78 6.61 to 7.20
Altisource Portfolio Solutions S.A. 10.03 8.89 to 10.03
Amarin Corporation plc 13.33 13.16 to 13.52
A-Mark Precious Metals, Inc. 21.30 21.25 to 21.70
Amazon.com, Inc. 212.52 212.34 to 217.96
Amdocs Limited 92.36 92.18 to 93.20
Amedisys Inc 97.89 97.36 to 97.95
American Public Education, Inc. 29.27 28.57 to 30.55
American Resources Corporation 1.00 0.91 to 1.08
American Superconductor Corporation 30.83 29.15 to 31.12
AmeriServ Financial Inc. 2.92 2.84 to 2.92
Amgen Inc. 289.63 286.60 to 291.87
Amkor Technology, Inc. 20.36 20.13 to 20.54
Amtech Systems, Inc. 4.15 4.10 to 4.29
Analog Devices, Inc. 229.65 228.84 to 233.08
AnaptysBio, Inc. 23.39 23.03 to 24.17
Anavex Life Sciences Corp. 9.03 8.91 to 9.35
ANI Pharmaceuticals, Inc. 64.66 62.81 to 65.63
Anixa Biosciences, Inc. 3.55 3.41 to 3.80
AppFolio, Inc. 223.73 219.83 to 227.15
Applied DNA Sciences Inc 4.73 4.59 to 4.93
Applied Materials, Inc. 172.84 171.81 to 175.26
Applied Optoelectronics, Inc. 19.77 16.90 to 20.00
Aptevo Therapeutics Inc. 5.13 4.80 to 13.11
Aptorum Group Limited 1.04 1.03 to 1.10
Apyx Medical Corporation 1.71 1.70 to 2.06
Aquestive Therapeutics, Inc. 3.40 3.20 to 3.46
Arbutus Biopharma Corporation 3.47 3.43 to 3.54
Arcadia Biosciences, Inc. 4.90 4.64 to 5.00
ArcBest Corporation 68.21 67.39 to 69.07
Array BioPharma Inc. 7.54 7.42 to 8.09
Art's-Way Manufacturing Co., Inc. 1.90 1.83 to 1.93
Arvinas, Inc. 7.47 7.30 to 7.62
Ascendis Pharma A/S 170.71 170.49 to 175.28
Asia Pacific Wire & Cable Corporation Limited 1.73 1.68 to 1.75
ASML Holding N.V. 761.64 754.24 to 768.00
Assembly Biosciences, Inc. 17.14 17.04 to 17.60
Astronics Corporation 33.52 33.12 to 35.39
Astrotech Corporation 5.99 5.53 to 6.00
Atara Biotherapeutics, Inc. 8.02 7.79 to 8.28
Atlantic American Corporation 1.87 1.79 to 1.89
Atlanticus Holdings Corporation 50.40 49.11 to 51.48
ATN International, Inc. 15.43 15.29 to 15.75
Auburn National Bancorporation, Inc. 21.72 21.72 to 21.72
Aurora Mobile Limited 10.75 10.32 to 10.75
Autolus Therapeutics plc 2.06 1.98 to 2.10
Aviat Networks, Inc. 22.49 22.35 to 22.94
Avis Budget Group, Inc. 129.86 127.04 to 130.74
Avnet, Inc. 50.95 50.90 to 52.17
Aware, Inc. 1.92 1.69 to 2.30
Axcelis Technologies, Inc. 66.89 66.20 to 69.12
AXT Inc 1.91 1.89 to 2.03
Aytu BioScience, Inc. 1.97 1.93 to 2.05
B. Riley Financial, Inc. 11.75 11.41 to 12.40
B. Riley Financial, Inc. 6.35 6.35 to 6.70
B.O.S. Better Online Solutions 4.94 4.63 to 5.10
Ballard Power Systems, Inc. 1.60 1.54 to 1.62
Bel Fuse Inc. 81.35 80.01 to 82.00
Bel Fuse Inc. 89.16 86.99 to 90.33
Benitec Biopharma Limited 14.94 14.42 to 15.61
Berry Petroleum Corporation 3.27 3.19 to 3.32
BeyondSpring, Inc. 3.11 2.73 to 3.36
Bilibili Inc. 20.25 20.05 to 20.38
BIO-key International, Inc. 0.84 0.80 to 0.85
BioSig Technologies, Inc. 6.50 5.93 to 7.00
Bio-Techne Corp 50.13 49.05 to 50.42
BioXcel Therapeutics, Inc. 1.73 1.64 to 1.80
BJ's Restaurants, Inc. 45.52 44.94 to 45.89
Blink Charging Co. 0.95 0.86 to 0.98
Bloomin' Brands, Inc. 8.96 8.91 to 9.44
Blue Bird Corporation 41.84 41.51 to 42.81
bluebird bio, Inc. 4.97 4.67 to 5.03
Blueprint Medicines Corporation 128.12 128.02 to 128.32
Brainstorm Cell Therapeutics Inc. 1.21 1.17 to 1.26
Broadcom Inc. 251.26 249.41 to 255.64
Broadwind Energy, Inc. 1.79 1.76 to 1.82
BRP Inc. 47.63 47.49 to 48.55
Bruker Corporation 38.43 37.15 to 38.94
Caesarstone Ltd. 2.07 1.89 to 2.09
Calamos Global Total Return Fund 11.41 11.28 to 11.42
Calamos Strategic Total Return Fund 17.43 17.33 to 17.54
Calavo Growers, Inc. 27.28 27.03 to 27.94
Cal-Maine Foods, Inc. 103.07 100.34 to 103.55
Calumet Specialty Products Partners, L.P. 16.43 16.15 to 16.88
Camtek Ltd. 74.98 74.38 to 76.13
Canterbury Park Holding Corporation 18.97 17.39 to 19.49
Capital Southwest Corporation 21.34 20.98 to 21.41
Capitol Federal Financial, Inc. 5.82 5.76 to 5.87
Capricor Therapeutics, Inc. 11.94 11.87 to 12.62
CareDx, Inc. 19.03 18.51 to 19.62
Career Education Corporation 29.36 29.06 to 30.56
CareTrust REIT, Inc. 29.88 29.09 to 30.18
Carver Bancorp, Inc. 1.69 1.58 to 1.72
Casella Waste Systems, Inc. 117.49 115.01 to 117.63
Caseys General Stores, Inc. 506.31 505.30 to 511.05
Castor Maritime Inc. 2.37 2.28 to 2.45
CBAK Energy Technology, Inc. 1.15 1.12 to 1.16
Celcuity Inc. 11.81 11.68 to 12.39
Celldex Therapeutics, Inc. 20.82 19.77 to 20.95
Cellectar Biosciences, Inc. 0.37 0.35 to 0.40
Celsius Holdings, Inc. 44.07 43.87 to 44.64
Century Casinos, Inc. 2.42 2.32 to 2.59
CEVA, Inc. 20.60 20.04 to 20.81
Champions Oncology, Inc. 8.40 7.87 to 8.41
Checkpoint Therapeutics, Inc. 4.26 4.23 to 4.28
China Automotive Systems, Inc. 4.22 4.21 to 4.33
China Natural Resources, Inc. 4.10 4.07 to 4.45
China SXT Pharmaceuticals, Inc. 1.89 1.85 to 1.93
ChipMOS TECHNOLOGIES INC. 19.51 19.14 to 19.78
Churchill Downs, Incorporated 98.92 98.50 to 99.92
CIM Commercial Trust Corporation 8.61 8.30 to 9.16
Cirrus Logic, Inc. 104.34 103.11 to 105.33
Cisco Systems, Inc. 65.84 65.38 to 66.34
Citius Pharmaceuticals, Inc. 0.91 0.83 to 0.98
Clarus Corporation 3.52 3.50 to 3.56
Clean Energy Fuels Corp. 1.97 1.94 to 2.00
ClearBridge Dividend Strategy ESG ETF 51.55 51.55 to 51.88
ClearBridge Large Cap Growth ESG ETF 76.20 76.15 to 76.86
Clearfield, Inc. 39.75 38.02 to 40.05
ClearOne, Inc. 6.29 5.96 to 6.45
CLPS Incorporation 1.01 0.98 to 1.04
Coda Octopus Group, Inc. 7.32 7.20 to 7.85
Co-Diagnostics, Inc. 0.28 0.26 to 0.29
Coffee Holding Co., Inc. 4.53 4.14 to 4.66
Coherent, Inc. 82.29 79.73 to 83.90
Cohu, Inc. 18.18 17.88 to 18.47
Colliers International Group Inc. 128.97 125.68 to 129.34
Community West Bancshares 18.15 17.99 to 18.40
Commvault Systems, Inc. 180.17 178.87 to 187.81
Compugen Ltd. 1.65 1.63 to 1.68
comScore, Inc. 5.01 4.95 to 5.31
Comstock Holding Companies, Inc. 9.97 9.96 to 10.24
Conifer Holdings, Inc. 0.79 0.79 to 0.80
Consolidated Water Co. Ltd. 29.32 28.50 to 29.47
Consumer Portfolio Services, Inc. 9.64 9.61 to 9.88
Corbus Pharmaceuticals Holdings, Inc. 8.31 8.10 to 8.47
Corvus Pharmaceuticals, Inc. 3.93 3.83 to 4.06
CoStar Group, Inc. 79.57 79.02 to 80.47
CPI Card Group Inc. 22.90 22.61 to 23.11
Cracker Barrel Old Country Store, Inc. 59.03 58.15 to 60.68
Creative Realities, Inc. 3.56 3.54 to 3.89
Credit Acceptance Corporation 503.99 499.01 to 510.26
Credit Suisse AG 163.00 163.00 to 164.09
Credit Suisse AG 82.08 81.22 to 82.95
Credit Suisse AG 56.80 56.09 to 57.12
CRISPR Therapeutics AG 44.43 42.17 to 47.04
Cross Country Healthcare, Inc. 14.25 13.77 to 14.35
CryoPort, Inc. 6.78 6.62 to 6.97
CSX Corporation 32.24 32.08 to 32.52
Curis, Inc. 2.30 2.30 to 2.57
CyberArk Software Ltd. 388.47 381.85 to 397.98
Cyclacel Pharmaceuticals, Inc. 5.30 5.00 to 5.30
Cytokinetics, Incorporated 32.73 32.02 to 33.18
Cytosorbents Corporation 1.16 1.16 to 1.24
DarioHealth Corp. 0.72 0.68 to 0.72
Data I/O Corporation 3.01 2.98 to 3.06
Dave & Buster's Entertainment, Inc. 32.06 31.44 to 33.00
Dawson Geophysical Company 1.81 1.80 to 2.32
DBV Technologies S.A. 9.85 9.20 to 10.06
Del Taco Restaurants, Inc. 10.53 10.50 to 10.63
Del Taco Restaurants, Inc. 0.87 0.76 to 0.99
Denali Therapeutics Inc. 14.09 13.68 to 14.28
Denny's Corporation 4.25 4.19 to 4.36
Deswell Industries, Inc. 2.38 2.35 to 2.48
Diamondback Energy, Inc. 148.78 148.44 to 155.11
Digital Ally, Inc. 2.50 2.35 to 2.55
Digital Turbine, Inc. 6.74 6.56 to 7.77
Diodes Incorporated 50.33 49.63 to 51.02
DLH Holdings Corp. 5.47 5.32 to 5.53
DMC Global Inc. 7.92 7.85 to 8.18
Dogness (International) Corporation 29.49 28.40 to 30.00
Dollar Tree, Inc. 97.53 97.20 to 99.36
Domo, Inc. 12.63 12.58 to 13.21
Donegal Group, Inc. 17.60 17.59 to 17.90
Dorchester Minerals, L.P. 27.91 27.72 to 28.08
DURECT Corporation 0.66 0.59 to 0.76
Dynavax Technologies Corporation 10.30 9.89 to 10.68
E.W. Scripps Company (The) 2.93 2.79 to 3.11
Eastern Company (The) 23.42 22.98 to 23.42
eBay Inc. 77.53 76.86 to 78.25
EchoStar Corporation 24.87 24.16 to 25.30
Editas Medicine, Inc. 2.35 2.05 to 2.38
eGain Corporation 6.18 6.02 to 6.26
Ekso Bionics Holdings, Inc. 3.59 3.52 to 4.03
El Pollo Loco Holdings, Inc. 10.29 10.17 to 10.35
Elbit Systems Ltd. 438.27 437.30 to 456.50
Electronic Arts Inc. 151.00 150.36 to 153.43
Electro-Sensors, Inc. 4.25 4.20 to 4.40
Eltek Ltd. 10.35 10.29 to 10.55
Enanta Pharmaceuticals, Inc. 7.23 6.87 to 7.34
Enstar Group Limited 336.55 336.00 to 336.74
Entegris, Inc. 76.24 75.89 to 77.87
ePlus inc. 71.25 70.17 to 71.40
Epsilon Energy Ltd. 8.39 8.33 to 8.49
Esperion Therapeutics, Inc. 1.10 1.07 to 1.13
ESSA Pharma Inc. 1.69 1.66 to 1.71
Establishment Labs Holdings Inc. 38.03 36.66 to 38.43
EuroDry Ltd. 9.33 9.10 to 9.33
Euroseas Ltd. 45.69 45.03 to 50.82
EverQuote, Inc. 24.52 24.30 to 25.14
Everspin Technologies, Inc. 6.07 5.96 to 6.10
Evogene Ltd. 1.58 1.52 to 1.62
eXp World Holdings, Inc. 8.92 8.71 to 9.10
Extreme Networks, Inc. 16.59 16.45 to 16.85
Eyegate Pharmaceuticals, Inc. 35.21 35.21 to 35.21
Eyenovia, Inc. 4.83 4.20 to 6.73
EyePoint Pharmaceuticals, Inc. 8.92 8.60 to 9.18
FARMMI, INC. 1.86 1.81 to 2.00
FARO Technologies, Inc. 43.78 43.75 to 43.83
FAT Brands Inc. 2.44 2.42 to 2.59
FibroGen, Inc 5.16 5.16 to 6.02
Fidelity D & D Bancorp, Inc. 41.56 41.10 to 41.56
Fidelity Nasdaq Composite Index Tracking Stock 76.87 76.62 to 77.40
Fifth Third Bancorp 25.74 25.62 to 25.75
First Busey Corporation 22.48 22.15 to 22.66
First Trust Alternative Absolute Return Strategy ETF 28.59 28.29 to 28.64
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 35.18 34.87 to 35.22
First Trust Brazil AlphaDEX Fund 11.91 11.86 to 11.98
First Trust BuyWrite Income ETF 22.48 22.44 to 22.57
First Trust California Municipal High income ETF 47.91 47.91 to 48.05
First Trust CEF Income Opportunity ETF 21.94 21.87 to 21.97
First Trust China AlphaDEX Fund 23.69 23.62 to 23.73
First Trust Developed Markets Ex-US AlphaDEX Fund 67.73 67.48 to 68.10
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 49.57 49.52 to 49.57
First Trust Dorsey Wright International Focus 5 ETF 22.16 22.12 to 22.32
First Trust Emerging Markets AlphaDEX Fund 24.24 24.20 to 24.33
First Trust Emerging Markets Equity Select ETF 54.72 54.72 to 54.72
First Trust Emerging Markets Local Currency Bond ETF 28.25 28.20 to 28.43
First Trust Emerging Markets Small Cap AlphaDEX Fund 40.00 39.96 to 40.33
First Trust Enhanced Short Maturity ETF 59.94 59.93 to 59.95
First Trust Europe AlphaDEX Fund 46.74 46.58 to 47.06
First Trust Global Tactical Commodity Strategy Fund 25.91 25.71 to 26.02
First Trust High Yield Long/Short ETF 41.58 41.51 to 41.67
First Trust Indxx Global Agriculture ETF 26.33 26.33 to 26.33
First Trust Indxx Global Natural Resources Income ETF 14.47 14.45 to 14.59
First Trust Indxx Innovative Transaction & Process ETF 52.32 52.32 to 52.66
First Trust International Equity Opportunities ETF 54.44 54.08 to 54.68
First Trust IPOX Europe Equity Opportunities ETF 30.07 30.07 to 30.22
First Trust Japan AlphaDEX Fund 59.25 58.86 to 59.33
First Trust Large Cap Core AlphaDEX Fund 106.66 106.56 to 107.25
First Trust Large Cap Growth AlphaDEX Fund 144.93 144.42 to 145.23
First Trust Large Cap Value AlphaDEX Fund 77.02 77.02 to 77.53
First Trust Latin America AlphaDEX Fund 19.64 19.61 to 19.67
First Trust Low Duration Opportunities ETF 49.12 49.00 to 49.34
First Trust Low Duration Strategic Focus ETF 18.94 18.92 to 18.97
First Trust Managed Municipal ETF 49.76 49.73 to 49.91
First Trust Mid Cap Core AlphaDEX Fund 112.27 111.71 to 112.96
First Trust Mid Cap Value AlphaDEX Fund 50.80 50.62 to 51.09
First Trust Multi Cap Growth AlphaDEX Fund 140.88 140.88 to 141.47
First Trust Multi Cap Value AlphaDEX Fund 79.79 79.66 to 80.27
First Trust Multi-Asset Diversified Income Index Fund 15.87 15.85 to 15.93
First Trust Municipal High Income ETF 46.65 46.56 to 46.84
First Trust Nasdaq Artificial Intelligence and Robotics ETF 46.11 45.81 to 46.39
First Trust NASDAQ Clean Edge Green Energy Index Fund 31.91 31.53 to 32.16
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 133.45 133.30 to 134.67
First Trust NASDAQ Cybersecurity ETF 72.93 72.74 to 73.53
First Trust NASDAQ Global Auto Index Fund 59.26 59.26 to 59.26
First Trust Nasdaq Oil & Gas ETF 28.55 28.52 to 29.02
First Trust Nasdaq Semiconductor ETF 91.81 91.53 to 92.58
First Trust NASDAQ Technology Dividend Index Fund 86.59 86.35 to 87.31
First Trust NASDAQ-100 Equal Weighted Index Fund 132.00 131.78 to 132.89
First Trust NASDAQ-100- Technology Index Fund 204.19 203.01 to 205.67
First Trust RBA American Industrial Renaissance ETF 77.93 77.85 to 78.82
First Trust RiverFront Dynamic Developed International ETF 72.51 72.31 to 72.65
First Trust RiverFront Dynamic Emerging Markets ETF 69.40 69.40 to 69.53
First Trust S&P International Dividend Aristocrats ETF 19.10 19.08 to 19.18
First Trust Senior Loan Fund ETF 45.98 45.97 to 46.00
First Trust Small Cap Growth AlphaDEX Fund 75.62 75.10 to 76.03
First Trust SSI Strategic Convertible Securities ETF 37.55 37.16 to 37.65
First Trust TCW Opportunistic Fixed Income ETF 43.60 43.54 to 43.70
First Trust United Kingdom AlphaDEX Fund 45.96 45.96 to 46.15
First US Bancshares, Inc. 13.24 12.57 to 13.24
FirstCash, Inc. 128.49 128.31 to 130.22
FirstService Corporation 177.59 177.57 to 179.63
Five Below, Inc. 123.18 122.86 to 126.10
Flex Ltd. 46.18 45.33 to 46.90
FlexShares Credit-Scored US Corporate Bond Index Fund 48.31 48.27 to 48.39
FlexShares Real Assets Allocation Index Fund 32.48 32.48 to 32.48
Flexsteel Industries, Inc. 35.66 34.74 to 36.86
FormFactor, Inc. 33.29 32.63 to 33.88
Formula Systems (1985) Ltd. 113.00 113.00 to 113.30
Fortress Biotech, Inc. 8.00 7.10 to 8.70
Forward Air Corporation 22.13 21.94 to 23.09
Freightcar America, Inc. 8.37 8.26 to 8.68
Frequency Electronics, Inc. 21.81 20.67 to 22.80
frontdoor, inc. 57.56 56.48 to 57.66
Fuel Tech, Inc. 1.95 1.93 to 2.04
FuelCell Energy, Inc. 6.08 5.77 to 6.42
Full House Resorts, Inc. 3.73 3.41 to 4.18
Funko, Inc. 4.90 4.84 to 5.39
G. Willi-Food International, Ltd. 17.15 16.85 to 17.15
Gaia, Inc. 4.92 4.88 to 5.01
Galectin Therapeutics Inc. 3.29 2.31 to 3.30
Galmed Pharmaceuticals Ltd. 1.78 1.66 to 1.83
GDS Holdings Limited 27.25 26.79 to 27.40
Genprex, Inc. 0.30 0.29 to 0.32
Geospace Technologies Corporation 8.51 8.50 to 9.50
Geron Corporation 1.55 1.43 to 1.58
Gevo, Inc. 1.38 1.33 to 1.39
Gilat Satellite Networks Ltd. 6.24 6.24 to 6.43
Gladstone Capital Corporation 26.90 26.65 to 27.04
Gladstone Commercial Corporation 14.51 14.38 to 14.59
Gladstone Commercial Corporation 20.74 20.61 to 20.74
Gladstone Investment Corporation 25.55 25.49 to 25.64
Gladstone Land Corporation 10.09 9.94 to 10.23
Global Indemnity Limited 32.51 32.51 to 32.51
Global Water Resources, Inc. 10.44 10.36 to 10.60
Global X Autonomous & Electric Vehicles ETF 22.48 22.42 to 22.67
Global X Conscious Companies ETF 39.24 39.12 to 39.36
Global X FinTech ETF 32.10 31.57 to 32.24
Global X Future Analytics Tech ETF 41.88 41.77 to 42.26
Global X MSCI SuperDividend EAFE ETF 17.85 17.74 to 17.94
Global X NASDAQ-100 Covered Call ETF 16.64 16.63 to 16.68
Global X S&P 500 Catholic Values ETF 72.71 72.64 to 73.08
Global X Social Media ETF 51.23 50.46 to 51.54
Global X SuperDividend Alternatives ETF 11.51 11.48 to 11.57
Global X SuperDividend REIT ETF 20.94 20.73 to 20.97
Globus Maritime Limited 1.23 1.16 to 1.27
Gogo Inc. 14.40 12.88 to 15.10
Golar LNG Limited 42.32 42.29 to 42.83
Golden Entertainment, Inc. 28.98 27.83 to 29.09
Golden Ocean Group Limited 7.83 7.80 to 7.90
Good Times Restaurants Inc. 1.73 1.70 to 1.75
GoPro, Inc. 0.87 0.83 to 0.95
Gossamer Bio, Inc. 1.29 1.25 to 1.31
Great Lakes Dredge & Dock Corporation 11.82 11.59 to 11.87
Green Plains, Inc. 5.65 5.63 to 5.95
Greenlight Reinsurance, Ltd. 14.43 14.36 to 14.57
Greenpro Capital Corp. 1.76 1.58 to 1.80
Grifols, S.A. 8.70 8.66 to 8.96
Groupon, Inc. 37.03 35.23 to 37.11
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 100.83 100.03 to 102.39
Guardant Health, Inc. 50.57 48.64 to 51.71
Gulf Island Fabrication, Inc. 6.80 6.71 to 6.94
Gulf Resources, Inc. 0.81 0.62 to 0.83
Gulfport Energy Corporation 205.50 199.53 to 205.74
Gyrodyne , LLC 9.00 9.00 to 9.10
H&E Equipment Services, Inc. 94.64 94.26 to 95.05
Harrow Health, Inc. 31.52 30.04 to 31.85
Harvard Bioscience, Inc. 0.49 0.46 to 0.50
Hasbro, Inc. 67.93 67.11 to 68.52
Hawkins, Inc. 138.24 135.00 to 138.37
Haymaker Acquisition Corp. 11.08 11.07 to 11.08
Healthcare Services Group, Inc. 14.44 14.36 to 14.72
Hennessy Advisors, Inc. 11.45 10.86 to 11.45
Himax Technologies, Inc. 9.38 9.05 to 9.38
Hologic, Inc. 63.97 63.76 to 64.92
Home Federal Bancorp, Inc. of Louisiana 13.05 13.05 to 13.18
Hoth Therapeutics, Inc. 1.34 1.31 to 1.44
Hudson Technologies, Inc. 7.86 7.70 to 7.95
Hurco Companies, Inc. 15.40 14.96 to 15.40
Hutchison China MediTech Limited 15.43 15.26 to 15.64
IAC/InterActiveCorp 36.81 36.79 to 37.88
Icahn Enterprises L.P. 8.55 8.54 to 8.75
ICON plc 143.58 140.20 to 145.52
Iconix Brand Group, Inc. 2.16 2.16 to 2.54
IDEXX Laboratories, Inc. 519.85 515.00 to 524.70
IES Holdings, Inc. 274.94 270.27 to 278.93
IF Bancorp, Inc. 24.96 24.96 to 24.96
Illumina, Inc. 90.26 88.65 to 91.57
Incyte Corporation 68.27 68.01 to 69.47
Industrial Logistics Properties Trust 4.74 4.33 to 4.83
Innodata Inc. 46.33 42.63 to 47.22
Innovative Solutions and Support, Inc. 12.35 12.08 to 12.73
Innoviva, Inc. 21.46 21.35 to 21.60
Inogen, Inc 6.60 6.37 to 6.73
Insight Enterprises, Inc. 134.19 133.30 to 135.40
Insmed, Inc. 99.46 98.46 to 101.41
Intel Corporation 21.49 20.66 to 21.60
Intellia Therapeutics, Inc. 9.60 9.01 to 9.71
InterDigital, Inc. 224.80 221.94 to 226.51
Intuit Inc. 754.83 750.38 to 765.59
Invesco BuyBack Achievers ETF 119.68 119.68 to 120.54
Invesco Dividend Achievers ETF 46.96 46.96 to 47.31
Invesco DWA Basic Materials Momentum ETF 91.71 91.71 to 92.19
Invesco DWA Consumer Cyclicals Momentum ETF 95.10 95.10 to 95.10
Invesco DWA Developed Markets Momentum ETF 44.83 44.61 to 45.03
Invesco DWA Emerging Markets Momentum ETF 20.39 20.19 to 20.46
Invesco DWA Energy Momentum ETF 44.31 44.17 to 44.31
Invesco DWA Healthcare Momentum ETF 38.32 38.04 to 38.37
Invesco DWA Industrials Momentum ETF 150.34 150.11 to 151.55
Invesco DWA Technology Momentum ETF 65.63 65.57 to 66.08
Invesco FTSE RAFI US 1500 Small-Mid ETF 39.72 39.48 to 40.05
Invesco International BuyBack Achievers ETF 48.50 48.48 to 48.77
Invesco International Dividend Achievers ETF 20.58 20.56 to 20.70
Invesco KBW Bank ETF 67.22 65.95 to 67.58
Invesco KBW Premium Yield Equity REIT ETF 15.78 15.64 to 15.89
Invesco Nasdaq Internet ETF 49.63 49.61 to 49.98
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.87 13.72 to 13.92
Invesco QQQ Trust, Series 1 528.99 527.40 to 532.55
Invesco S&P SmallCap Energy ETF 41.66 41.61 to 41.97
Invesco S&P SmallCap Information Technology ETF 44.51 44.38 to 44.80
Invesco S&P SmallCap Materials ETF 68.01 67.81 to 68.33
Invesco Strategic US ETF 50.33 50.33 to 50.65
Invesco Variable Rate Investment Grade ETF 25.12 25.12 to 25.13
Ionis Pharmaceuticals, Inc. 37.01 36.11 to 37.54
Iovance Biotherapeutics, Inc. 2.04 1.95 to 2.10
iRadimed Corporation 58.45 57.64 to 59.01
iRhythm Technologies, Inc. 145.53 143.47 to 146.80
Iridium Communications Inc 28.74 28.59 to 29.26
Ironwood Pharmaceuticals, Inc. 0.70 0.62 to 0.74
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.30 50.26 to 50.33
iShares 1-3 Year International Treasury Bond ETF 74.85 74.71 to 75.31
iShares 1-3 Year Treasury Bond ETF 82.48 82.45 to 82.57
iShares 20+ Year Treasury Bond ETF 86.65 86.35 to 87.09
iShares 3-7 Year Treasury Bond ETF 117.96 117.86 to 118.24
iShares 7-10 Year Treasury Bond ETF 94.54 94.38 to 94.84
iShares Asia 50 ETF 78.17 78.11 to 78.56
iShares Broad USD Investment Grade Corporate Bond ETF 50.83 50.75 to 50.96
iShares Commodities Select Strategy ETF 27.47 27.16 to 27.62
iShares Core 1-5 Year USD Bond ETF 48.33 48.29 to 48.39
iShares Core S&P U.S. Growth ETF 143.98 143.69 to 145.12
iShares Core Total USD Bond Market ETF 45.72 45.68 to 45.83
iShares ESG 1-5 Year USD Corporate Bond ETF 24.98 24.97 to 25.02
iShares ESG MSCI EM ETF 37.77 37.69 to 37.93
iShares ESG MSCI USA ETF 130.33 130.17 to 131.15
iShares ESG USD Corporate Bond ETF 22.95 22.91 to 23.02
iShares Exponential Technologies ETF 62.93 62.79 to 63.25
iShares Fallen Angels USD Bond ETF 26.76 26.72 to 26.81
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 22.30 22.13 to 22.35
iShares Global Green Bond ETF 47.22 47.11 to 47.31
iShares GNMA Bond ETF 43.47 43.41 to 43.59
iShares Intermediate-Term Corporate Bond ETF 52.55 52.48 to 52.69
iShares International Treasury Bond ETF 42.17 42.06 to 42.44
iShares J.P. Morgan USD Emerging Markets Bond ETF 91.02 90.81 to 91.28
iShares MBS ETF 92.74 92.45 to 92.99
iShares MSCI All Country Asia ex Japan Index Fund 80.13 80.01 to 80.43
iShares MSCI Brazil Small-Cap ETF 13.11 13.06 to 13.20
iShares MSCI Emerging Markets Asia ETF 80.20 80.00 to 80.47
iShares MSCI Emerging Markets ex China ETF 60.67 60.54 to 60.88
iShares MSCI Global Gold Miners ETF 44.42 44.21 to 44.87
iShares Nasdaq Biotechnology Index Fund 125.77 124.38 to 126.77
iShares PHLX SOX Semiconductor Sector Index Fund 226.56 225.10 to 229.19
iShares Short Treasury Bond ETF 110.28 110.27 to 110.28
iShares Short-Term Corporate Bond ETF 52.37 52.35 to 52.45
Isramco, Inc. 12.70 12.56 to 13.24
Itron, Inc. 125.70 123.80 to 126.05
James River Group Holdings, Ltd. 5.86 5.76 to 5.89
Janus Henderson Small Cap Growth Alpha ETF 65.79 65.72 to 66.12
Janus Henderson Small/Mid Cap Growth Alpha ETF 75.61 75.19 to 75.98
Jerash Holdings (US), Inc. 3.27 3.24 to 3.43
John B. Sanfilippo & Son, Inc. 62.70 62.26 to 63.46
Johnson Outdoors Inc. 29.50 29.45 to 31.39
Kaiser Aluminum Corporation 75.22 74.72 to 77.09
Kala Pharmaceuticals, Inc. 4.24 4.20 to 4.38
Kamada Ltd. 7.22 7.14 to 7.30
Kazia Therapeutics Limited 8.91 8.90 to 9.44
Kelly Services, Inc. 12.11 12.11 to 12.60
Kentucky First Federal Bancorp 2.67 2.67 to 2.67
Kezar Life Sciences, Inc. 4.46 4.00 to 4.48
Kimball Electronics, Inc. 18.92 18.46 to 19.43
KLA-Tencor Corporation 871.16 867.31 to 898.15
KLX Energy Services Holdings, Inc. 2.72 2.56 to 2.94
Kopin Corporation 1.63 1.58 to 1.66
Kratos Defense & Security Solutions, Inc. 42.16 41.70 to 44.13
Krystal Biotech, Inc. 132.09 127.99 to 132.35
Kulicke and Soffa Industries, Inc. 34.04 33.88 to 34.60
KVH Industries, Inc. 5.43 5.34 to 5.52
L.B. Foster Company 19.49 19.39 to 19.80
Lake Shore Bancorp, Inc. 15.71 15.70 to 15.78
Lam Research Corporation 92.24 91.80 to 93.60
Lamar Advertising Company 119.79 118.89 to 120.94
Lancaster Colony Corporation 169.02 166.64 to 170.65
Lands' End, Inc. 9.18 9.12 to 9.53
Lantheus Holdings, Inc. 78.99 77.05 to 79.44
Lantronix, Inc. 2.54 2.49 to 2.60
Lattice Semiconductor Corporation 50.99 48.53 to 51.40
Laureate Education, Inc. 22.49 22.29 to 22.72
Legg Mason Global Infrastructure ETF 26.46 26.46 to 26.47
Lexicon Pharmaceuticals, Inc. 0.75 0.70 to 0.77
Liberty Global plc 9.60 9.58 to 10.41
Liberty Global plc 9.97 9.93 to 10.14
Liberty Latin America Ltd. 5.56 5.39 to 5.58
Liberty Latin America Ltd. 5.68 5.50 to 5.70
Liberty Media Corporation 46.32 45.28 to 46.94
Liberty Media Corporation 43.68 42.83 to 44.11
Liberty Media Corporation 92.09 88.51 to 92.12
Liberty Media Corporation 101.97 98.30 to 102.56
Lifetime Brands, Inc. 3.78 3.71 to 3.96
Lifeway Foods, Inc. 24.63 24.12 to 24.71
Ligand Pharmaceuticals Incorporated 114.64 112.00 to 115.54
LightPath Technologies, Inc. 2.94 2.93 to 3.04
Limbach Holdings, Inc. 137.82 137.14 to 141.75
Lincoln Educational Services Corporation 22.53 22.43 to 22.90
Lincoln Electric Holdings, Inc. 201.08 199.56 to 203.04
Lindblad Expeditions Holdings Inc. 10.86 10.82 to 11.03
Littelfuse, Inc. 219.33 215.16 to 222.13
LivaNova PLC 45.17 44.01 to 45.47
Loncar Cancer Immunotherapy ETF 9.02 9.02 to 9.41
Loop Industries, Inc. 1.67 1.55 to 1.69
Lumentum Holdings Inc. 88.46 86.57 to 90.20
MACOM Technology Solutions Holdings, Inc. 134.32 130.50 to 135.24
Madrigal Pharmaceuticals, Inc. 282.72 275.00 to 287.27
Magic Software Enterprises Ltd. 16.78 16.64 to 17.07
Magyar Bancorp, Inc. 16.11 16.04 to 16.16
Maiden Holdings, Ltd. 1.15 1.02 to 1.29
Malibu Boats, Inc. 31.62 31.28 to 32.09
Mammoth Energy Services, Inc. 2.91 2.83 to 2.95
Manhattan Bridge Capital, Inc 5.22 5.13 to 5.24
Marchex, Inc. 1.90 1.87 to 1.95
Marin Software Incorporated 1.44 0.87 to 1.66
Marine Petroleum Trust 5.48 5.26 to 6.98
Marker Therapeutics, Inc. 1.47 1.43 to 1.51
MarketAxess Holdings, Inc. 220.81 219.86 to 224.77
Martin Midstream Partners L.P. 3.12 3.04 to 3.16
Marvell Technology Group Ltd. 74.95 73.73 to 77.65
Masimo Corporation 162.77 158.63 to 163.25
MasterCraft Boat Holdings, Inc. 17.93 17.90 to 18.64
Materialise NV 5.49 5.48 to 5.63
Matrix Service Company 12.71 12.50 to 12.84
Medpace Holdings, Inc. 302.69 294.07 to 304.44
MEI Pharma, Inc. 2.25 2.20 to 2.29
MeiraGTx Holdings plc 6.48 6.21 to 6.53
Melco Resorts & Entertainment Limited 6.37 6.26 to 6.40
Mercury Systems Inc 51.43 50.31 to 52.79
Mereo BioPharma Group plc 2.87 2.78 to 2.91
Merus N.V. 52.59 52.51 to 54.59
Mesoblast Limited 11.69 11.61 to 11.85
Methanex Corporation 37.26 36.03 to 37.58
MGP Ingredients, Inc. 30.48 29.57 to 30.61
Microchip Technology Incorporated 68.02 67.54 to 69.31
Micron Technology, Inc. 121.82 120.18 to 122.98
Microsoft Corporation 480.24 474.46 to 481.00
Microvision, Inc. 1.25 1.20 to 1.29
Millicom International Cellular S.A. 36.99 36.84 to 38.00
Minerva Neurosciences, Inc 1.81 1.81 to 1.87
MKS Instruments, Inc. 92.17 91.81 to 93.53
Momo Inc. 8.59 8.32 to 8.66
Monarch Casino & Resort, Inc. 84.19 83.10 to 85.00
MongoDB, Inc. 204.15 200.35 to 208.86
Mr. Cooper Group Inc. 144.57 138.83 to 147.88
MVB Financial Corp. 20.59 20.31 to 20.81
MYR Group, Inc. 167.95 166.95 to 172.01
Myriad Genetics, Inc. 5.07 4.91 to 5.29
Nasdaq, Inc. 86.37 85.53 to 86.93
Natera, Inc. 170.98 166.72 to 172.73
Nathan's Famous, Inc. 109.75 109.26 to 112.19
National CineMedia, Inc. 5.26 5.19 to 5.35
National Energy Services Reunited Corp. 6.27 6.17 to 6.45
National Energy Services Reunited Corp. 0.59 0.55 to 0.60
National Research Corporation 16.83 16.50 to 17.09
National Vision Holdings, Inc. 23.00 22.38 to 23.22
Natural Alternatives International, Inc. 3.47 3.41 to 3.47
Nature's Sunshine Products, Inc. 14.65 14.51 to 14.87
Navient Corporation 18.78 18.49 to 18.80
NCS Multistage Holdings, Inc. 32.23 30.56 to 32.23
Nektar Therapeutics 8.61 8.37 to 9.27
Neonode Inc. 19.45 18.86 to 19.90
NetApp, Inc. 102.75 102.41 to 104.24
NetEase, Inc. 128.67 128.34 to 130.01
Netflix, Inc. 1222.29 1220.50 to 1242.00
NetScout Systems, Inc. 23.86 23.43 to 24.01
Neurocrine Biosciences, Inc. 127.31 124.86 to 127.85
Neurotrope, Inc. 3.24 3.09 to 3.68
Newmark Group, Inc. 11.26 11.02 to 11.35
Newtek Business Services Corp. 24.80 24.80 to 24.80
NextDecade Corporation 8.46 8.30 to 8.60
Niu Technologies 3.88 3.48 to 3.93
nLIGHT, Inc. 18.37 18.05 to 19.25
NMI Holdings Inc 40.38 39.67 to 40.60
Nordson Corporation 213.53 211.66 to 215.55
Northern Trust Corporation 110.98 109.39 to 113.12
Nova Lifestyle, Inc 1.68 1.24 to 1.97
Nova Measuring Instruments Ltd. 232.05 229.60 to 233.54
NuCana plc 0.12 0.12 to 0.14
Nuveen NASDAQ 100 Dynamic Overwrite Fund 25.32 25.25 to 25.54
NV5 Global, Inc. 22.73 22.57 to 23.03
NVIDIA Corporation 145.48 143.12 to 145.65
NXP Semiconductors N.V. 211.45 210.73 to 214.45
Ocular Therapeutix, Inc. 8.33 8.17 to 8.59
Odyssey Marine Exploration, Inc. 1.34 1.21 to 1.52
Office Properties Income Trust 0.26 0.23 to 0.26
OFS Capital Corporation 9.10 9.00 to 9.19
OFS Credit Company, Inc. 6.28 6.26 to 6.36
Old Point Financial Corporation 40.20 39.31 to 40.20
Ollie's Bargain Outlet Holdings, Inc. 120.32 115.91 to 121.51
ON Semiconductor Corporation 52.26 51.69 to 53.65
Oncolytics Biotech Inc. 0.74 0.66 to 0.75
One Stop Systems, Inc. 4.58 4.20 to 4.65
Open Text Corporation 28.32 28.21 to 28.59
Opera Limited 18.58 18.20 to 18.71
OptimizeRx Corporation 13.09 12.73 to 13.42
OraSure Technologies, Inc. 2.88 2.78 to 2.91
Organogenesis Holdings Inc. 3.27 3.08 to 3.31
Oxford Lane Capital Corp. 23.08 23.00 to 23.24
Pacific Biosciences of California, Inc. 1.31 1.25 to 1.34
Pacific City Financial Corporation 19.89 19.50 to 20.06
Pan American Silver Corp. 28.97 28.93 to 29.53
Pangaea Logistics Solutions Ltd. 4.80 4.70 to 4.86
Papa John's International, Inc. 48.98 48.17 to 50.15
Patrick Industries, Inc. 89.66 87.40 to 90.75
Patterson-UTI Energy, Inc. 6.44 6.39 to 6.69
PDF Solutions, Inc. 19.90 19.84 to 20.30
Pegasystems Inc. 101.07 100.06 to 101.50
Penn National Gaming, Inc. 17.28 16.43 to 17.37
PennantPark Floating Rate Capital Ltd. 10.40 10.25 to 10.43
Perma-Pipe International Holdings, Inc. 21.20 20.24 to 23.17
Phibro Animal Health Corporation 23.96 23.94 to 24.48
Phio Pharmaceuticals Corp. 2.36 2.30 to 2.43
Pixelworks, Inc. 6.73 5.28 to 6.76
Playa Hotels & Resorts N.V. 13.48 13.48 to 13.50
Plug Power, Inc. 1.14 1.11 to 1.18
Potbelly Corporation 11.34 10.82 to 11.38
Powell Industries, Inc. 178.93 177.06 to 182.73
Power Integrations, Inc. 54.04 53.66 to 55.49
PRA Group, Inc. 14.64 14.11 to 14.80
Precipio, Inc. 10.85 10.50 to 11.10
Preformed Line Products Company 155.48 153.15 to 157.82
Primoris Services Corporation 74.64 74.60 to 76.20
Principal Shareholder Yield Index ETF 48.40 48.40 to 48.64
Principal U.S. Mega-Cap Multi-Factor Index ETF 60.45 60.44 to 61.04
Professional Diversity Network, Inc. 1.72 1.72 to 1.79
Progress Software Corporation 63.01 62.92 to 64.02
ProQR Therapeutics N.V. 1.94 1.88 to 2.03
ProShares Equities for Rising Rates ETF 59.26 59.26 to 59.52
ProShares Ultra Nasdaq Biotechnology 45.74 44.97 to 46.38
ProShares UltraPro QQQ 73.46 72.84 to 74.96
Protagonist Therapeutics, Inc. 53.92 53.53 to 55.11
Prothena Corporation plc 5.75 5.67 to 6.03
Provident Bancorp, Inc. 11.81 11.66 to 11.85
Provident Financial Holdings, Inc. 15.47 15.47 to 15.50
PTC Therapeutics, Inc. 50.43 50.21 to 51.29
Pyxis Tankers Inc. 3.07 2.95 to 3.15
Qiagen N.V. 46.55 46.25 to 46.81
Qorvo, Inc. 80.30 79.86 to 81.37
QUALCOMM Incorporated 153.63 153.15 to 156.10
Quanterix Corporation 6.38 5.98 to 6.76
QuickLogic Corporation 6.00 5.88 to 6.06
Radius Health, Inc. 29.64 29.60 to 29.71
Radware Ltd. 27.84 27.29 to 28.59
Ramaco Resources, Inc. 11.39 10.68 to 12.10
Rambus, Inc. 60.55 59.87 to 61.11
Rapid7, Inc. 23.53 23.15 to 23.70
RCM Technologies, Inc. 23.03 22.53 to 23.10
Reality Shares Nasdaq NextGen Economy ETF 22.65 22.20 to 23.26
Recon Technology, Ltd. 2.57 2.17 to 2.57
Red Robin Gourmet Burgers, Inc. 5.09 4.98 to 5.24
Red Rock Resorts, Inc. 50.75 49.99 to 51.32
Red Violet, Inc. 47.70 47.11 to 48.37
Redfin Corporation 10.82 10.31 to 11.04
Regulus Therapeutics Inc. 8.21 8.17 to 8.29
Replimune Group, Inc. 9.49 9.26 to 9.70
RF Industries, Ltd. 4.99 4.55 to 5.05
Rhinebeck Bancorp, Inc. 12.24 11.91 to 12.24
Ribbon Communications Inc. 3.86 3.85 to 4.01
Riot Blockchain, Inc 9.94 9.46 to 10.06
Rocky Mountain Chocolate Factory, Inc. 1.54 1.19 to 1.70
Roku, Inc. 81.43 80.13 to 82.44
Royal Gold, Inc. 179.13 178.00 to 180.67
RumbleOn, Inc. 2.01 1.95 to 2.12
Sabra Health Care REIT, Inc. 18.28 17.86 to 18.37
Sage Therapeutics, Inc. 9.13 9.11 to 9.33
Sanmina Corporation 90.05 88.52 to 90.89
Scholar Rock Holding Corporation 36.32 33.45 to 37.00
Scholastic Corporation 19.23 18.70 to 19.39
scPharmaceuticals Inc. 3.92 3.87 to 4.02
Seagate Technology PLC 131.30 130.36 to 133.76
Seanergy Maritime Holdings Corp 6.76 6.70 to 6.88
Semtech Corporation 41.91 40.24 to 42.60
SenesTech, Inc. 4.25 3.75 to 4.46
Shenandoah Telecommunications Co 14.15 13.85 to 14.39
Shoe Carnival, Inc. 19.51 19.37 to 20.12
ShotSpotter, Inc. 15.72 15.51 to 15.96
SIGA Technologies Inc. 6.42 6.18 to 6.42
SigmaTron International, Inc. 2.97 2.96 to 2.98
Silicom Ltd 15.70 14.82 to 15.70
Silicon Laboratories, Inc. 141.02 139.80 to 143.82
Silicon Motion Technology Corporation 71.49 69.81 to 71.93
SiNtx Technologies, Inc. 3.30 3.19 to 3.40
Smart Sand, Inc. 2.19 2.15 to 2.24
Smith Micro Software, Inc. 0.89 0.84 to 0.90
Sohu.com Limited 10.89 10.75 to 11.23
Solar Senior Capital Ltd. 10.89 10.70 to 10.99
Soleno Therapeutics, Inc. 79.38 76.92 to 79.62
Solid Biosciences Inc. 4.65 4.49 to 4.84
Sotherly Hotels Inc. 1.04 0.88 to 1.06
Sotherly Hotels Inc. 16.75 15.08 to 16.75
Spero Therapeutics, Inc. 2.94 2.86 to 2.98
Spok Holdings, Inc. 16.55 16.42 to 16.64
Sportsman's Warehouse Holdings, Inc. 3.70 3.68 to 3.90
Sprott Focus Trust, Inc. 7.47 7.42 to 7.49
SSR Mining Inc. 13.07 12.79 to 13.33
Star Bulk Carriers Corp. 16.80 16.61 to 16.90
Starbucks Corporation 92.28 91.23 to 92.58
StealthGas, Inc. 6.82 6.74 to 7.16
Stein Mart, Inc. 0.92 0.88 to 0.96
Sterling Construction Company Inc 223.97 223.46 to 233.57
StoneCastle Financial Corp 20.86 20.45 to 20.86
StoneCo Ltd. 14.86 14.70 to 15.00
Strattec Security Corporation 58.72 57.71 to 59.64
Streamline Health Solutions, Inc. 5.17 5.15 to 5.18
SuperCom, Ltd. 10.29 10.22 to 10.83
Supernus Pharmaceuticals, Inc. 32.96 32.01 to 33.26
Synaptics Incorporated 63.56 62.57 to 64.28
Synlogic, Inc. 1.21 1.21 to 1.27
Sypris Solutions, Inc. 2.08 2.00 to 2.10
Take-Two Interactive Software, Inc. 238.50 235.67 to 242.09
TDH Holdings, Inc. 1.04 1.02 to 1.07
Tenable Holdings, Inc. 32.75 32.49 to 33.37
Teradyne, Inc. 86.26 85.42 to 87.16
Tetra Tech, Inc. 35.51 35.28 to 35.85
Texas Capital Bancshares, Inc. 75.72 73.62 to 76.33
Texas Instruments Incorporated 198.35 197.29 to 200.57
The Andersons, Inc. 36.88 36.86 to 37.71
The Carlyle Group L.P. 47.07 45.91 to 47.89
The Cheesecake Factory Incorporated 58.92 58.33 to 59.77
The Ensign Group, Inc. 156.36 151.98 to 157.68
The First of Long Island Corporation 11.87 11.73 to 12.20
The Herzfeld Caribbean Basin Fund, Inc. 2.49 2.44 to 2.50
The Joint Corp. 11.02 10.99 to 11.28
The RMR Group Inc. 16.32 16.14 to 16.60
Theravance Biopharma, Inc. 10.62 10.53 to 10.72
Tiptree Inc. 22.70 22.60 to 23.10
Tiziana Life Sciences plc 1.60 1.56 to 1.67
TORM plc 19.20 18.87 to 19.41
Tractor Supply Company 52.03 51.01 to 52.38
Trident Acquisitions Corp. 10.26 10.26 to 10.26
Trident Acquisitions Corp. 10.35 10.35 to 10.35
Trident Acquisitions Corp. 0.34 0.34 to 0.38
TriMas Corporation 27.22 26.68 to 27.24
TrueCar, Inc. 1.64 1.52 to 1.68
Trupanion, Inc. 54.71 52.54 to 55.23
TTEC Holdings, Inc. 5.24 5.20 to 5.35
TTM Technologies, Inc. 36.97 36.50 to 37.64
Tucows Inc. 20.12 19.76 to 20.14
Twin Disc, Incorporated 8.07 7.61 to 8.23
Twist Bioscience Corporation 35.89 33.41 to 36.39
U.S. Energy Corp. 1.99 1.90 to 2.43
U.S. Global Investors, Inc. 2.42 2.30 to 2.45
U.S. Gold Corp. 12.19 11.90 to 12.61
UFP Technologies, Inc. 240.25 234.19 to 241.72
Ulta Beauty, Inc. 473.46 470.19 to 477.82
Ultragenyx Pharmaceutical Inc. 37.35 36.01 to 37.41
Ultralife Corporation 8.11 8.01 to 8.37
United Bancorp, Inc. 13.74 13.32 to 13.74
United Fire Group, Inc 28.57 28.36 to 29.19
Unity Bancorp, Inc. 43.91 43.61 to 44.60
Unity Biotechnology, Inc. 0.79 0.78 to 0.81
Universal Display Corporation 153.34 152.61 to 155.18
Urban One, Inc. 0.71 0.63 to 0.72
UroGen Pharma Ltd. 14.87 13.27 to 15.22
Vanda Pharmaceuticals Inc. 4.53 4.50 to 4.63
VanEck Vectors Biotech ETF 152.17 151.51 to 153.04
VanEck Vectors Pharmaceutical ETF 87.80 87.50 to 88.41
Vanguard Emerging Markets Government Bond ETF 64.34 64.19 to 64.47
Vanguard Global ex-U.S. Real Estate ETF 44.95 44.84 to 45.15
Vanguard Intermediate-Term Corporate Bond ETF 81.77 81.66 to 82.04
Vanguard Intermediate-Term Treasury ETF 59.18 59.13 to 59.33
Vanguard International High Dividend Yield ETF 79.49 79.35 to 79.87
Vanguard Long-Term Corporate Bond ETF 74.54 74.35 to 74.86
Vanguard Long-Treasury ETF 55.15 55.00 to 55.42
Vanguard Mortgage-Backed Securities ETF 45.80 45.74 to 45.92
Vanguard Russell 1000 ETF 271.58 271.35 to 273.31
Vanguard Russell 1000 Growth ETF 104.62 104.35 to 105.39
Vanguard Russell 1000 Value ETF 83.37 83.26 to 83.89
Vanguard Russell 2000 ETF 84.93 84.24 to 85.64
Vanguard Russell 2000 Growth ETF 202.56 201.50 to 204.06
Vanguard Russell 2000 Value ETF 135.65 135.21 to 136.87
Vanguard Russell 3000 ETF 263.73 263.44 to 265.50
Vanguard Short-Term Corporate Bond ETF 78.94 78.90 to 79.04
Vanguard Short-Term Inflation-Protected Securities Index Fund 50.05 50.02 to 50.08
Vanguard Short-Term Treasury ETF 58.50 58.49 to 58.56
Vanguard Total Bond Market ETF 72.83 72.76 to 73.02
Vanguard Total Corporate Bond ETF 76.38 76.29 to 76.52
Vanguard Total International Bond ETF 49.42 49.38 to 49.49
Vanguard Total International Stock ETF 67.63 67.49 to 67.96
Vanguard Total World Bond ETF 68.92 68.85 to 69.03
Varonis Systems, Inc. 49.71 49.49 to 50.10
Vaxart, Inc. 0.61 0.58 to 0.65
Veeco Instruments Inc. 20.23 20.08 to 20.58
VeriSign, Inc. 281.16 279.76 to 284.44
Verona Pharma plc 90.92 89.69 to 94.20
Vertex Pharmaceuticals Incorporated 448.40 440.00 to 451.63
ViaSat, Inc. 13.31 13.01 to 13.77
Vicor Corporation 45.47 43.96 to 45.79
Viper Energy Partners LP 40.84 40.79 to 42.22
VirTra, Inc. 6.10 6.05 to 6.28
Virtu Financial, Inc. 42.68 41.88 to 42.94
Virtus Investment Partners, Inc. 174.09 171.00 to 175.91
Visteon Corporation 90.85 89.01 to 91.35
Visterra, Inc. 51.55 50.95 to 52.66
VSE Corporation 135.78 133.04 to 137.82
Vuzix Corporation 3.00 2.98 to 3.13
Walgreens Boots Alliance, Inc. 11.39 11.38 to 11.41
Waterstone Financial, Inc. 13.41 13.29 to 13.50
WAVE Life Sciences Ltd. 6.90 6.50 to 6.96
WD-40 Company 243.52 241.81 to 244.93
Weibo Corporation 9.50 9.43 to 9.55
Werner Enterprises, Inc. 27.98 27.72 to 28.29
Western Asset Short Duration Income ETF 24.15 24.13 to 24.15
Western Asset Total Return ETF 19.96 19.95 to 20.00
Western Digital Corporation 59.19 58.53 to 59.93
Westport Fuel Systems Inc 3.01 2.91 to 3.05
Wheeler Real Estate Investment Trust, Inc. 3.97 3.51 to 3.97
Willdan Group, Inc. 58.97 57.38 to 59.16
Willis Lease Finance Corporation 141.91 139.70 to 143.78
Winmark Corporation 450.34 433.45 to 459.93
Wintrust Financial Corporation 25.31 25.31 to 25.32
WisdomTree China ex-State-Owned Enterprises Fund 33.86 33.77 to 33.97
WisdomTree Emerging Markets Corporate Bond Fund 65.62 64.15 to 65.92
WisdomTree Emerging Markets Quality Dividend Growth Fund 26.79 26.69 to 26.94
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.30 22.26 to 22.39
WisdomTree Japan Hedged SmallCap Equity Fund 36.53 36.32 to 36.54
WisdomTree U.S. Quality Dividend Growth Fund 81.67 81.54 to 82.15
Woodward, Inc. 238.99 236.63 to 240.79
Workhorse Group, Inc. 0.99 0.97 to 1.00
World Acceptance Corporation 159.46 155.45 to 161.35
Xenon Pharmaceuticals Inc. 31.90 31.22 to 32.59
XTL Biopharmaceuticals Ltd. 1.22 1.15 to 1.26
Yatra Online, Inc. 1.01 0.99 to 1.05
Zai Lab Limited 36.93 36.79 to 37.67
Zscaler, Inc. 305.41 302.39 to 308.66
Zynex, Inc. 2.41 2.31 to 2.46
A10 Networks, Inc. 18.18 17.92 to 18.31
AAR Corp. 66.95 66.68 to 68.39
Aberdeen Global Dynamic Dividend Fund 10.60 10.55 to 10.64
Aberdeen Global Premier Properties Fund 3.95 3.93 to 3.96
Aberdeen Income Credit Strategies Fund 5.88 5.88 to 5.92
Aberdeen Japan Equity Fund, Inc. 7.19 7.11 to 7.21
Aberdeen Total Dynamic Dividend Fund 8.66 8.65 to 8.70
Acuity Brands, Inc. 277.43 272.01 to 282.92
Acushnet Holdings Corp. 71.42 70.67 to 72.00
Adams Diversified Equity Fund, Inc. 20.76 20.71 to 20.94
Adams Natural Resources Fund, Inc. 21.86 21.73 to 22.14
Adecoagro S.A. 9.50 9.46 to 9.55
Adient plc 18.89 18.86 to 19.28
Advance Auto Parts Inc 48.55 48.23 to 49.47
AECOM 110.40 110.24 to 112.65
Aercap Holdings N.V. 114.90 114.68 to 116.17
Affiliated Managers Group, Inc. 184.54 179.79 to 188.72
AG Mortgage Investment Trust, Inc. 7.43 7.22 to 7.46
AGCO Corporation 102.52 101.51 to 103.64
Agilent Technologies, Inc. 115.52 114.67 to 116.88
Agnico Eagle Mines Limited 122.65 122.21 to 124.66
Agree Realty Corporation 75.31 74.58 to 75.82
Alamo Group, Inc. 215.04 214.98 to 220.00
Alamos Gold Inc. 26.70 26.61 to 26.94
Albany International Corporation 67.35 67.33 to 68.62
Albemarle Corporation 59.40 59.04 to 60.52
Alcoa Corporation 28.35 28.13 to 28.85
Alexander & Baldwin, Inc. 17.97 17.92 to 18.12
Alexander's, Inc. 227.94 225.90 to 230.06
Alexandria Real Estate Equities, Inc. 70.88 70.83 to 72.04
Algonquin Power & Utilities Corp. 5.75 5.74 to 5.79
Allegheny Technologies Incorporated 82.18 81.73 to 84.78
Alliance World Dollar Government Fund II 10.83 10.78 to 10.87
Ally Financial Inc. 36.84 36.00 to 37.16
Amber Road, Inc. 11.97 11.50 to 12.26
Ameresco, Inc. 16.10 15.94 to 16.62
America Movil, S.A.B. de C.V. 17.21 17.21 to 17.56
American Assets Trust, Inc. 20.33 20.30 to 20.67
American Financial Group, Inc. 16.59 16.38 to 16.59
American Realty Investors, Inc. 15.24 14.61 to 15.24
American Tower Corporation (REIT) 215.48 213.59 to 216.66
AMN Healthcare Services Inc 22.35 21.88 to 22.48
Amneal Pharmaceuticals, Inc. 7.94 7.76 to 8.02
Amphenol Corporation 93.47 92.54 to 94.19
AMREP Corporation 21.40 21.15 to 21.75
AngloGold Ashanti Limited 48.12 47.33 to 48.57
Anheuser-Busch Inbev SA 70.95 70.82 to 71.39
Antero Resources Corporation 43.03 42.10 to 43.74
Apache Corporation 20.31 20.24 to 21.27
Apartment Investment and Management Company 8.52 8.38 to 8.59
Aptiv PLC 67.66 67.45 to 68.36
Aramark 40.12 39.32 to 40.44
Arbor Realty Trust 10.23 10.09 to 10.38
Archer-Daniels-Midland Company 53.99 53.92 to 55.05
Arcos Dorados Holdings Inc. 7.62 7.59 to 7.72
Ardmore Shipping Corporation 10.54 10.36 to 10.60
Ares Commercial Real Estate Corporation 4.83 4.78 to 4.94
Ares Dynamic Credit Allocation Fund, Inc. 14.27 14.27 to 14.34
Argo Group International Holdings, Ltd. 20.03 20.03 to 20.25
Arlo Technologies, Inc. 17.23 17.04 to 17.48
ARMOUR Residential REIT, Inc. 16.57 16.16 to 16.64
Arrow Electronics, Inc. 123.49 123.10 to 126.64
Artisan Partners Asset Management Inc. 42.19 41.75 to 42.72
ASA Gold and Precious Metals Limited 33.00 33.00 to 33.92
Asbury Automotive Group Inc 235.79 232.87 to 238.36
ASE Technology Holding Co., Ltd. 10.39 10.35 to 10.48
Ashford Hospitality Trust Inc 6.06 5.70 to 6.49
Assured Guaranty Ltd. 85.60 84.29 to 85.60
AT&T Inc. 22.51 22.00 to 22.55
Autohome Inc. 25.65 25.32 to 25.83
Autoliv, Inc. 110.30 109.13 to 111.18
AutoNation, Inc. 192.91 190.68 to 193.61
AvalonBay Communities, Inc. 206.52 205.74 to 208.13
Azul S.A. 0.50 0.50 to 0.53
B&G Foods, Inc. 4.29 4.28 to 4.43
Babson Global Short Duration High Yield Fund 15.15 15.10 to 15.16
BalckRock Taxable Municipal Bond Trust 15.74 15.68 to 15.83
Banco Bradesco Sa 3.09 3.07 to 3.12
Banco Bradesco Sa 2.72 2.63 to 2.73
Banco Latinoamericano de Comercio Exterior, S.A. 41.71 41.65 to 42.82
Banco Santander Brasil SA 5.45 5.43 to 5.51
Banco Santander, S.A. 8.03 7.91 to 8.06
BanColombia S.A. 43.21 42.08 to 43.38
Bank of America Corporation 45.06 44.21 to 45.20
Bank Of New York Mellon Corporation (The) 91.60 89.86 to 92.08
Bank of Nova Scotia (The) 54.30 54.27 to 54.64
Barings Corporate Investors 21.00 20.52 to 21.00
Barings Participation Investors 18.91 18.55 to 19.00
Barnes Group, Inc. 21.13 21.01 to 21.34
Bausch Health Companies Inc. 6.18 5.78 to 6.31
Baytex Energy Corp 2.09 2.07 to 2.15
BCE, Inc. 21.80 21.78 to 22.09
Benchmark Electronics, Inc. 37.71 37.66 to 38.41
Biglari Holdings Inc. 274.29 271.99 to 278.36
Biglari Holdings Inc. 1343.10 1283.48 to 1364.79
Bio-Rad Laboratories, Inc. 232.00 228.64 to 234.31
BlackBerry Limited 4.32 4.26 to 4.42
Blackrock Capital and Income Strategies Fund Inc 20.50 20.50 to 20.62
BlackRock Credit Allocation Income Trust 10.69 10.67 to 10.74
BlackRock Energy and Resources Trust 13.44 13.39 to 13.45
Blackrock Floating Rate Income Strategies Fund Inc 12.85 12.80 to 12.87
Blackrock Global 12.30 12.27 to 12.45
BlackRock Income Trust Inc. (The) 11.50 11.50 to 11.54
BlackRock Investment Quality Municipal Trust Inc. (The) 10.84 10.75 to 10.85
BlackRock Multi-Sector Income Trust 14.37 14.35 to 14.40
BlackRock Municipal Target Term Trust Inc. (The) 21.59 21.58 to 21.68
BlackRock Resources 9.46 9.45 to 9.52
BlackRock Science and Technology Trust 36.94 36.81 to 37.15
BlackRock Utility, Infrastructure & Power Opportun 24.53 24.41 to 24.60
BlackRock Virginia Municipal Bond Trust 10.48 10.48 to 10.48
Blackstone / GSO Strategic Credit Fund 11.97 11.95 to 12.00
Blackstone GSO Long Short Credit Income Fund 12.20 12.18 to 12.24
Blackstone GSO Senior Floating Rate Term Fund 14.16 14.14 to 14.18
Bloom Energy Corporation 21.50 20.93 to 21.82
Boot Barn Holdings, Inc. 163.29 161.36 to 165.03
BorgWarner Inc. 33.30 32.82 to 33.47
Boston Properties, Inc. 71.71 71.46 to 72.41
Boyd Gaming Corporation 76.06 75.14 to 76.59
BP p.l.c. 31.14 30.97 to 31.60
Braemar Hotels & Resorts Inc. 2.59 2.52 to 2.70
Brandywine Realty Trust 4.39 4.37 to 4.46
BrandywineGLOBAL Global Income Opportunities Fund 8.12 8.09 to 8.16
Brasilagro Cia Brasileira De Propriedades Agricolas 3.97 3.84 to 3.97
BRF S.A. 3.74 3.61 to 3.86
Brinker International, Inc. 178.31 177.73 to 181.48
Brink's Company (The) 87.10 85.82 to 87.32
British American Tobacco p.l.c. 49.34 49.10 to 49.56
Brixmor Property Group Inc. 25.79 25.40 to 25.96
Brookdale Senior Living Inc. 6.84 6.74 to 6.95
Brookfield Business Partners L.P. 25.25 24.82 to 25.46
Brookfield Renewable Partners L.P. 25.45 25.42 to 26.00
Brunswick Corporation 55.52 55.23 to 56.47
Buckle, Inc. (The) 44.86 44.00 to 45.20
Buenaventura Mining Company Inc. 16.56 16.47 to 16.74
Build-A-Bear Workshop, Inc. 52.50 52.39 to 53.64
Bunge Limited 85.55 85.41 to 87.11
BWX Technologies, Inc. 140.53 139.95 to 143.88
CACI International, Inc. 454.54 452.19 to 466.29
Cactus, Inc. 45.49 45.38 to 46.18
CAE Inc 26.56 26.43 to 26.87
California Resources Corporation 46.05 45.70 to 47.50
Cameco Corporation 69.67 68.86 to 70.30
Camping World Holdings, Inc. 17.92 17.66 to 18.49
Canadian Imperial Bank of Commerce 68.46 68.41 to 68.91
Canadian Natural Resources Limited 33.60 33.49 to 34.34
Cannae Holdings, Inc. 19.79 19.76 to 20.20
Capital One Financial Corporation 197.17 193.33 to 198.41
Capital Trust, Inc. 19.32 19.00 to 19.49
Cardinal Health, Inc. 165.40 164.32 to 166.02
Carpenter Technology Corporation 250.97 250.12 to 255.65
Carriage Services, Inc. 44.42 43.15 to 44.57
Cars.com Inc. 10.90 10.22 to 10.93
Caterpillar, Inc. 359.80 356.96 to 364.23
Cato Corporation (The) 2.87 2.83 to 2.98
CBL & Associates Properties, Inc. 25.79 25.21 to 26.27
CBRE Clarion Global Real Estate Income Fund 5.20 5.16 to 5.22
CBRE Group, Inc. 133.47 132.07 to 134.60
Celestica, Inc. 136.25 133.36 to 139.89
Cementos Pacasmayo S.A.A. 5.85 5.77 to 5.85
Cenovus Energy Inc 14.64 14.55 to 14.96
Centrais Electricas Brasileiras S.A.- Eletrobras 7.40 7.38 to 7.54
Centrais Electricas Brasileiras S.A.- Eletrobras 8.26 8.24 to 8.37
CF Industries Holdings, Inc. 100.31 99.58 to 102.55
Charles River Laboratories International, Inc. 145.29 143.06 to 147.10
Chegg, Inc. 1.44 1.41 to 1.51
Chemours Company (The) 11.00 10.44 to 11.74
Chevron Corporation 148.19 147.70 to 150.17
Chimera Investment Corporation 13.68 13.54 to 13.86
China Fund, Inc. (The) 13.12 13.12 to 13.30
China Yuchai International Limited 21.71 21.32 to 22.14
Chipotle Mexican Grill, Inc. 51.83 51.36 to 52.38
Chunghwa Telecom Co., Ltd. 46.18 45.98 to 46.30
Cinemark Holdings Inc 32.65 32.23 to 32.95
Citigroup Inc. 78.35 77.26 to 78.97
Citizens Financial Group, Inc. 41.32 40.41 to 41.64
City Office REIT, Inc. 5.50 5.39 to 5.52
Civeo Corporation 22.57 22.01 to 22.81
Civitas Solutions, Inc. 31.99 31.98 to 33.50
ClearBridge Energy Midstream Opportunity Fund Inc. 46.90 46.45 to 47.14
Clearway Energy, Inc. 32.09 31.48 to 32.24
Cleveland-Cliffs Inc. 7.33 7.32 to 7.96
CNFinance Holdings Limited 0.57 0.54 to 0.57
CNX Resources Corporation 34.37 33.55 to 34.46
Coca-Cola European Partners plc 92.71 92.35 to 93.53
Coeur Mining, Inc. 9.02 9.00 to 9.23
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.30 12.26 to 12.35
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.60 20.58 to 20.70
Cohen & Steers REIT and Preferred and Income Fund, 22.00 21.77 to 22.08
Cohen & Steers Select Preferred and Income Fund, Inc. 19.69 19.69 to 19.80
Colonial Intermediate High Income Fund 1.71 1.71 to 1.72
Colonial Municipal Income Trust 3.36 3.34 to 3.37
Columbia Seligman Premium Technology Growth Fund, Inc 29.50 29.44 to 29.69
Comfort Systems USA, Inc. 499.02 495.25 to 508.71
Commercial Metals Company 49.04 48.83 to 49.95
Community Healthcare Trust Incorporated 16.79 16.64 to 16.94
Comp En De Mn Cemig ADS 1.95 1.93 to 1.97
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 21.10 21.04 to 21.39
Companhia Paranaense de Energia (COPEL) 9.11 9.09 to 9.28
Comstock Resources, Inc. 30.74 29.23 to 30.90
Conduent Incorporated 2.71 2.70 to 2.81
ConocoPhillips 93.80 93.31 to 96.15
Constellium N.V. 12.98 12.92 to 13.63
Contura Energy, Inc. 26.75 26.50 to 26.99
Core Laboratories N.V. 12.58 12.52 to 12.86
CoreSite Realty Corporation 296.75 292.69 to 298.14
Corning Incorporated 50.49 50.24 to 50.85
Costamare Inc. 9.57 9.23 to 9.60
Cousins Properties Incorporated 30.53 30.09 to 30.69
Crane Co. 178.40 178.00 to 180.20
Credicorp Ltd. 217.77 216.95 to 222.99
Cross Timbers Royalty Trust 10.03 9.96 to 10.12
Crown Holdings, Inc. 102.54 100.96 to 103.61
CubeSmart 42.71 42.57 to 43.24
Cubic Corporation 10.53 10.50 to 10.53
Curtiss-Wright Corporation 462.81 460.54 to 474.93
Cushing MLP & Infrastructure Total Return Fund 41.69 41.50 to 42.40
Cushman & Wakefield plc 10.40 10.19 to 10.50
CVR Energy Inc. 27.41 27.15 to 28.48
CVR Partners, LP 89.18 88.28 to 90.00
CVS Health Corporation 66.84 66.49 to 67.51
Dana Incorporated 17.36 17.30 to 17.92
Danaher Corporation 194.44 193.12 to 197.00
Danaos Corporation 87.75 86.68 to 88.29
DAQO New Energy Corp. 14.14 13.70 to 14.45
Darden Restaurants, Inc. 222.75 221.41 to 226.33
Darling Ingredients Inc. 38.55 38.31 to 39.17
Deere & Company 524.98 521.34 to 531.38
Delek Logistics Partners, L.P. 42.90 42.34 to 43.94
Delek US Holdings, Inc. 21.35 21.29 to 22.97
Dell Technologies Inc. 116.56 115.55 to 118.82
Devon Energy Corporation 34.04 33.89 to 35.42
DHI Group, Inc. 2.56 2.40 to 2.61
DHT Holdings, Inc. 11.98 11.93 to 12.23
Diana Shipping inc. 1.66 1.65 to 1.68
Diebold Nixdorf Incorporated 51.81 51.49 to 52.30
Digital Realty Trust, Inc. 176.60 175.10 to 178.24
Dillard's, Inc. 26.02 26.02 to 26.13
Dine Brands Global, Inc. 26.80 26.60 to 27.74
Dollar General Corporation 112.31 111.63 to 114.04
Donnelley Financial Solutions, Inc. 60.27 59.30 to 60.64
Dorian LPG Ltd. 25.75 25.44 to 25.94
DoubleLine Opportunistic Credit Fund 15.53 15.45 to 15.56
Douglas Dynamics, Inc. 28.50 28.45 to 29.13
Douglas Emmett, Inc. 14.80 14.71 to 14.99
Dr. Reddy's Laboratories Ltd 15.19 15.16 to 15.30
Dreyfus High Yield Strategies Fund 2.51 2.51 to 2.53
Ducommun Incorporated 79.98 79.04 to 81.07
Duff & Phelps Utilities Tax-Free Income, Inc. 11.18 11.16 to 11.18
Duke Energy Corporation 24.05 24.02 to 24.06
Dycom Industries, Inc. 232.83 229.97 to 235.13
Dynex Capital, Inc. 12.21 12.04 to 12.26
e.l.f. Beauty, Inc. 122.24 121.84 to 126.18
Easterly Government Properties, Inc. 22.88 22.60 to 23.04
EastGroup Properties, Inc. 170.97 170.02 to 172.47
Eaton Corporation, PLC 334.86 329.80 to 338.16
Eaton Vance Enhance Equity Income Fund 20.06 20.05 to 20.25
Eaton Vance Municipal Income Trust 10.25 10.24 to 10.26
Eaton Vance Short Diversified Income Fund 10.82 10.79 to 10.89
Eaton Vance Tax-Advantage Global Dividend Opp 26.25 26.20 to 26.45
Eaton Vance Tax-Advantaged Global Dividend Income Fund 20.15 20.10 to 20.23
Eaton Vance Tax-Managed Buy-Write Income Fund 14.00 13.96 to 14.04
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.02 14.96 to 15.09
Ecopetrol S.A. 9.73 9.61 to 9.82
Elanco Animal Health Incorporated 13.33 13.32 to 13.63
Eldorado Gold Corporation 20.93 20.78 to 21.35
Eli Lilly and Company 785.03 779.44 to 790.63
Ellington Residential Mortgage REIT 5.71 5.68 to 5.75
Embraer S.A. 53.15 52.40 to 53.82
EMCOR Group, Inc. 485.21 481.14 to 493.39
Emerald Expositions Events, Inc. 4.84 4.62 to 4.90
Emerson Electric Company 128.66 127.02 to 130.07
Empire State Realty Trust, Inc. 8.57 8.55 to 8.68
Endeavour Silver Corporation 4.90 4.86 to 5.07
Energy Transfer L.P. 17.88 17.83 to 18.04
ENI S.p.A. 32.67 32.00 to 32.81
Enova International, Inc. 97.66 95.37 to 98.72
EnPro Industries 185.86 184.84 to 191.30
Entravision Communications Corporation 2.33 2.18 to 2.33
EOG Resources, Inc. 123.78 123.14 to 126.73
EPR Properties 57.17 56.66 to 57.65
EQT Corporation 59.37 58.20 to 60.20
Equinor ASA 27.82 27.65 to 28.24
Equus Total Return, Inc. 1.35 1.35 to 1.37
ESCO Technologies Inc. 182.31 181.84 to 185.42
Essent Group Ltd. 59.08 58.02 to 59.50
Essential Properties Realty Trust, Inc. 32.64 32.31 to 32.98
Essex Property Trust, Inc. 284.01 282.86 to 286.33
Estee Lauder Companies, Inc. (The) 74.72 73.08 to 75.06
Eventbrite, Inc. 2.52 2.50 to 2.57
Evercore Inc. 246.83 243.95 to 250.62
Evergy, Inc. 66.79 66.20 to 66.99
Everi Holdings Inc. 14.22 14.22 to 14.24
Evolent Health, Inc 8.65 8.36 to 8.84
Exxon Mobil Corporation 113.19 112.94 to 115.24
Fabrinet 265.57 258.10 to 268.62
Farmland Partners Inc. 11.36 11.36 to 11.51
Federal Agricultural Mortgage Corporation 135.26 135.25 to 135.26
Federal Signal Corporation 102.18 100.76 to 103.38
FedEx Corporation 223.30 222.29 to 226.00
Fidelity National Information Services, Inc. 80.44 80.27 to 81.73
First American Corporation (The) 57.78 57.67 to 58.45
First Majestic Silver Corp. 8.35 8.30 to 8.70
First Trust 19.87 19.78 to 20.05
First Trust Intermediate Duration Preferred & Income Fund 18.33 18.22 to 18.38
First Trust Senior Floating Rate Income Fund II 9.90 9.88 to 9.91
First Trust Specialty Finance and Financial Opportunities Fund 4.12 4.08 to 4.14
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.32 20.27 to 20.41
Flaherty & Crumrine Preferred Income Fund Incorporated 11.11 11.09 to 11.16
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.12 9.10 to 9.17
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.03 15.97 to 16.10
Flaherty & Crumrine Total Return Fund Inc 16.79 16.76 to 16.85
Fluor Corporation 50.04 49.57 to 51.18
FMC Corporation 41.62 41.52 to 42.46
Foot Locker, Inc. 23.99 23.90 to 24.07
Ford Motor Company 10.43 10.40 to 10.53
Fortress Transportation and Infrastructure Investors LLC 130.08 122.83 to 130.26
Fortuna Silver Mines Inc. 6.75 6.74 to 6.94
Forum Energy Technologies, Inc. 20.25 19.50 to 20.35
Four Seasons Education (Cayman) Inc. 10.05 10.05 to 10.05
Franco-Nevada Corporation 168.21 167.70 to 169.28
Franklin Resources, Inc. 22.59 22.27 to 22.86
Freeport-McMoran, Inc. 41.18 41.15 to 41.57
Frontline Ltd. 19.55 19.24 to 19.79
FutureFuel Corp. 4.21 4.13 to 4.35
Gabelli Utility Trust (The) 5.58 5.58 to 5.66
GAMCO Natural Resources, Gold & Income Tust 6.49 6.47 to 6.53
Gates Industrial Corporation plc 21.95 21.74 to 22.35
GATX Corporation 153.38 151.77 to 155.18
Genco Shipping & Trading Limited 13.56 13.55 to 13.75
General American Investors, Inc. 53.98 53.97 to 54.57
General Dynamics Corporation 278.53 278.26 to 283.87
Genesis Energy, L.P. 16.71 16.15 to 16.83
Genesis Healthcare, Inc. 29.36 29.34 to 29.91
Genie Energy Ltd. 25.43 25.01 to 25.61
Genworth Financial Inc 7.78 7.07 to 7.84
Geopark Ltd 7.46 7.37 to 7.79
Gerdau S.A. 2.95 2.95 to 3.02
GigCapital, Inc. 10.32 10.32 to 10.32
Glaukos Corporation 102.34 98.18 to 102.82
Global Partners LP 55.02 53.59 to 55.60
Global Ship Lease, Inc. 26.77 26.27 to 26.80
GMS Inc. 81.01 79.16 to 85.84
Gold Fields Limited 24.32 24.00 to 24.71
Goldman Sachs BDC, Inc. 11.56 11.46 to 11.62
Goldman Sachs Group, Inc. (The) 635.24 623.65 to 639.88
GrafTech International Ltd. 1.23 1.22 to 1.33
Graham Corporation 46.16 45.94 to 46.86
Graham Holdings Company 956.41 947.99 to 966.05
Granite Real Estate Inc. 50.50 50.50 to 50.82
Gray Television, Inc. 4.13 3.93 to 4.27
Gray Television, Inc. 8.50 8.50 to 8.60
Green Dot Corporation 9.49 9.36 to 9.89
Greif Bros. Corporation 63.04 62.92 to 63.99
Greif Bros. Corporation 65.53 65.29 to 66.42
Group 1 Automotive, Inc. 439.01 431.35 to 442.06
Grupo Televisa S.A. 2.24 2.22 to 2.28
Guess?, Inc. 11.40 11.37 to 11.70
Guidewire Software, Inc. 246.79 246.23 to 251.42
Haemonetics Corporation 70.06 68.90 to 70.50
Halliburton Company 22.28 22.19 to 23.21
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 25.96 25.49 to 26.09
Healthcare Realty Trust Incorporated 15.05 14.92 to 15.19
Hecla Mining Company 5.94 5.91 to 6.06
Heico Corporation 311.08 307.59 to 311.60
Heico Corporation 243.63 239.87 to 243.92
Helix Energy Solutions Group, Inc. 7.03 7.00 to 7.21
Helmerich & Payne, Inc. 17.38 17.37 to 18.41
Herbalife Nutrition Ltd. 8.09 7.88 to 8.20
Hercules Capital, Inc. 24.80 24.71 to 24.80
Hercules Capital, Inc. 18.02 17.78 to 18.08
Hershey Company (The) 169.72 167.41 to 170.88
Hess Corporation 143.66 143.10 to 145.64
Hess Midstream Partners LP 38.57 38.49 to 39.30
Hexcel Corporation 54.36 54.10 to 55.49
High Income Securities Fund 6.35 6.31 to 6.35
Highland Floating Rate Opportunities Fund 5.22 5.16 to 5.22
Highland Global Allocation Fund 9.04 9.03 to 9.11
Highwoods Properties, Inc. 31.82 31.44 to 32.04
Host Hotels & Resorts, Inc. 15.73 15.55 to 16.01
Hubbell Inc 398.73 391.43 to 402.37
Hudbay Minerals Inc. 9.72 9.71 to 9.98
Hudson Pacific Properties, Inc. 2.82 2.68 to 2.87
Humana Inc. 243.40 239.94 to 245.88
Huntington Ingalls Industries, Inc. 234.21 233.13 to 239.29
Hyatt Hotels Corporation 132.53 132.53 to 136.53
Iamgold Corporation 7.27 7.24 to 7.60
IDT Corporation 66.08 65.27 to 67.35
Imax Corporation 29.20 28.77 to 29.50
Infosys Limited 18.43 18.43 to 18.66
Innovative Industrial Properties, Inc. 57.89 56.70 to 58.34
Intercontinental Exchange Inc. 179.76 179.51 to 181.33
International Business Machines Corporation 283.21 282.94 to 286.91
International Seaways, Inc. 40.96 39.98 to 41.17
Intrepid Potash, Inc 37.78 37.40 to 38.48
Invesco Bond Fund 15.49 15.44 to 15.58
Invesco High Income Trust II 10.67 10.66 to 10.73
INVESCO MORTGAGE CAPITAL INC 7.62 7.51 to 7.72
Invesco Pennsylvania Value Municipal Income Trust 9.87 9.84 to 9.94
Invitation Homes Inc. 33.75 33.52 to 33.98
IQVIA Holdings, Inc. 154.61 153.89 to 156.01
Iron Mountain Incorporated 102.65 102.39 to 103.50
Israel Chemicals Shs 6.77 6.65 to 6.81
Itau Unibanco Banco Holding SA 6.68 6.68 to 6.77
J P Morgan Chase & Co 273.96 269.72 to 277.72
Jabil Inc. 204.66 198.21 to 207.10
Japan Smaller Capitalization Fund Inc 9.57 9.55 to 9.65
JBG SMITH Properties 18.04 17.85 to 18.50
Jefferies Financial Group Inc. 53.22 52.52 to 53.95
JinkoSolar Holding Company Limited 19.93 19.10 to 20.68
Johnson Controls International plc 103.48 103.22 to 104.84
Jones Lang LaSalle Incorporated 237.44 233.71 to 240.04
Kayne Anderson MLP/Midstream Investment Company 12.30 12.27 to 12.36
KB Financial Group Inc 78.91 78.00 to 79.26
KBR, Inc. 52.78 52.62 to 53.50
Kennametal Inc. 22.00 21.96 to 22.42
Kennedy-Wilson Holdings Inc. 6.62 6.52 to 6.73
Kenon Holdings Ltd. 37.02 36.53 to 37.49
Kilroy Realty Corporation 35.04 34.86 to 35.60
Kimbell Royalty Partners 14.57 14.41 to 14.71
Kingsway Financial Services, Inc. 13.98 13.73 to 14.34
Kinross Gold Corporation 15.52 15.47 to 15.79
Kirby Corporation 112.87 112.01 to 114.50
Kite Realty Group Trust 22.61 22.28 to 22.81
KKR Income Opportunities Fund 12.27 12.23 to 12.28
KKR Real Estate Finance Trust Inc. 9.25 9.09 to 9.30
KNOT Offshore Partners LP 6.80 6.76 to 7.01
Knowles Corporation 17.07 16.94 to 17.28
Korea Fund, Inc. (The) 25.40 24.97 to 25.40
Korn Ferry 71.07 71.01 to 77.98
Kosmos Energy Ltd. 2.17 2.16 to 2.27
KT Corporation 19.74 19.73 to 19.93
Laboratory Corporation of America Holdings 261.39 258.39 to 263.51
Ladder Capital Corp 10.60 10.49 to 10.69
Las Vegas Sands Corp. 41.78 41.39 to 41.98
Lazard Global Total Return and Income Fund 16.26 16.04 to 16.28
Lear Corporation 91.26 89.84 to 91.88
Lehman ABS Corporation 25.80 25.80 to 25.80
Lehman ABS Corporation 26.71 26.61 to 27.20
LendingClub Corporation 11.22 10.95 to 11.45
Lexington Realty Trust 8.69 8.50 to 8.79
LG Display Co., Ltd. 3.44 3.40 to 3.49
Liberty Oilfield Services Inc. 13.13 13.13 to 13.73
Lithia Motors, Inc. 326.96 324.51 to 329.83
Live Nation Entertainment, Inc. 148.26 145.50 to 148.74
Lsb Industries Inc. 8.66 8.52 to 8.93
LyondellBasell Industries NV 58.64 58.58 to 59.90
Macerich Company (The) 16.03 15.58 to 16.13
Madison Covered Call & Equity Strategy Fund 6.11 6.11 to 6.17
Magna International, Inc. 37.62 37.18 to 37.87
MagnaChip Semiconductor Corporation 3.85 3.83 to 3.92
Magnolia Oil & Gas Corporation 24.08 23.99 to 24.54
Main Street Capital Corporation 58.51 57.87 to 58.64
MainStay MacKay DefinedTerm Municipal Opportunitie 14.52 14.48 to 14.62
Manchester United Ltd. 17.29 17.22 to 17.59
Manitowoc Company, Inc. (The) 11.30 11.28 to 11.56
Marathon Petroleum Corporation 167.42 167.28 to 171.34
Marcus & Millichap, Inc. 30.80 30.05 to 30.92
MarineMax, Inc. 25.42 25.18 to 26.18
Markel Corporation 1950.52 1940.00 to 1969.13
Marriot Vacations Worldwide Corporation 68.00 67.13 to 68.76
MasTec, Inc. 164.66 162.89 to 166.40
Matador Resources Company 51.07 50.89 to 52.49
Maui Land & Pineapple Company, Inc. 17.25 17.04 to 17.53
MaxLinear, Inc 13.11 12.80 to 13.22
McEwen Mining Inc. 9.46 9.29 to 9.59
McKesson Corporation 728.91 723.71 to 732.57
MEDIFAST INC 14.17 13.56 to 14.91
Medtronic plc 85.73 85.41 to 86.40
Merck & Company, Inc. 79.29 77.10 to 80.31
Mercury General Corporation 62.81 62.25 to 64.41
Mesa Royalty Trust 8.75 7.11 to 10.42
Methode Electronics, Inc. 9.10 9.04 to 9.33
Mexico Equity and Income Fund, Inc. (The) 10.16 10.16 to 10.22
Mexico Fund, Inc. (The) 16.87 16.80 to 17.00
MFS Government Markets Income Trust 3.06 3.03 to 3.08
MFS Municipal Income Trust 5.15 5.12 to 5.18
MGIC Investment Corporation 26.95 26.47 to 27.14
MGM Resorts International 33.94 33.57 to 34.45
Modine Manufacturing Company 96.10 93.93 to 96.95
Molson Coors Brewing Company 52.00 52.00 to 52.00
Monmouth Real Estate Investment Corporation 15.36 14.89 to 15.36
Morgan Stanley 132.52 129.93 to 132.96
Morgan Stanley China A Share Fund Inc. 13.35 13.25 to 13.50
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.82 7.80 to 7.85
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.09 5.00 to 5.12
Morgan Stanley India Investment Fund, Inc. 27.23 27.09 to 27.28
Mosaic Company (The) 36.44 36.15 to 36.98
MPLX LP 51.41 51.01 to 51.96
MRC Global Inc. 12.72 12.71 to 13.02
MSA Safety Incorporporated 165.12 163.98 to 166.65
MSC Industrial Direct Company, Inc. 82.09 81.59 to 82.83
Murphy Oil Corporation 25.06 25.00 to 25.91
MV Oil Trust 5.96 5.91 to 6.04
Myers Industries, Inc. 14.53 14.46 to 14.74
Nabors Industries Ltd. 33.77 33.57 to 35.67
NACCO Industries, Inc. 39.14 36.58 to 39.44
National Fuel Gas Company 85.42 84.30 to 85.79
National Oilwell Varco, Inc. 13.77 13.68 to 13.92
National Presto Industries, Inc. 92.93 91.21 to 93.48
National Retail Properties 42.70 42.34 to 43.04
Natural Gas Services Group, Inc. 27.40 26.27 to 27.59
Navigant Consulting, Inc. 2.35 1.96 to 2.41
Navigator Holdings Ltd. 14.57 14.52 to 14.72
Navios Maritime Partners LP 40.78 40.51 to 41.41
New Germany Fund, Inc. (The) 11.61 11.61 to 11.80
Newmont Mining Corporation 58.26 57.90 to 59.03
NextEra Energy, Inc. 71.57 71.38 to 72.44
NGL ENERGY PARTNERS LP 4.53 4.48 to 4.82
Nine Energy Service, Inc. 1.14 0.77 to 1.15
NiSource, Inc 39.28 39.13 to 39.64
Noah Holdings Ltd. 12.21 12.15 to 12.40
Noble Corporation 28.90 28.88 to 29.48
Nomura Holdings Inc ADR 6.26 6.25 to 6.31
Nordic American Tankers Limited 2.85 2.80 to 2.88
Norfolk Souther Corporation 252.93 250.65 to 254.38
North American Construction Group Ltd. 17.61 17.61 to 18.04
North European Oil Royality Trust 5.25 5.05 to 5.31
Northrop Grumman Corporation 494.65 493.58 to 506.60
Novartis AG 115.96 115.55 to 116.30
Novo Nordisk A/S 74.01 73.70 to 74.82
NOW Inc. 15.00 14.95 to 15.53
Nucor Corporation 126.18 125.31 to 129.10
Nutrien Ltd. 62.34 61.85 to 62.58
Nuveen AMT-Free Municipal Value Fund 13.65 13.60 to 13.65
Nuveen California Quality Municipal Income Fund 11.03 10.96 to 11.05
Nuveen Mortgage Opportunity Term Fund 18.41 18.35 to 18.45
Nuveen Municipal Income Fund, Inc. 9.88 9.78 to 9.97
Nuveen Real Asset Income and Growth Fund 13.06 12.91 to 13.14
Nuveen Taxable Municipal Income Fund 15.50 15.37 to 15.59
Nuveen Virginia Quality Municipal Income Fund 11.17 11.17 to 11.25
nVent Electric plc 70.47 69.60 to 71.52
Occidental Petroleum Corporation 45.35 45.13 to 46.81
Oceaneering International, Inc. 21.56 21.54 to 22.09
Oil States International, Inc. 5.62 5.56 to 5.81
Oil-Dri Corporation Of America 56.34 55.75 to 58.30
One Liberty Properties, Inc. 24.99 24.86 to 25.17
OneMain Holdings, Inc. 53.68 52.41 to 54.17
Oracle Corporation 210.87 209.57 to 214.72
Orion Group Holdings, Inc. 8.81 8.62 to 8.83
Orix Corp Ads 21.31 21.26 to 21.42
Ormat Technologies, Inc. 84.96 80.82 to 85.44
Oshkosh Corporation 109.62 109.49 to 111.19
Osisko Gold Royalties Ltd 26.00 25.88 to 26.21
Owens & Minor, Inc. 7.46 7.45 to 7.70
Owens-Illinois, Inc. 13.51 13.48 to 13.74
PagSeguro Digital Ltd. 9.25 9.13 to 9.38
Palo Alto Networks, Inc. 199.78 198.88 to 202.89
Panhandle Royalty Company 4.34 4.34 to 4.35
Par Pacific Holdings, Inc. 27.39 27.18 to 28.06
Paramount Group, Inc. 6.33 6.31 to 6.45
PBF Energy Inc. 23.17 23.14 to 24.96
Peabody Energy Corporation 14.27 13.64 to 14.62
Pebblebrook Hotel Trust 9.60 9.45 to 9.77
Penske Automotive Group, Inc. 170.39 168.46 to 171.25
Permian Basin Royalty Trust 12.07 12.00 to 12.21
Permianville Royalty Trust 2.00 1.88 to 2.00
PermRock Royalty Trust 4.07 3.90 to 4.13
Petroleo Brasileiro S.A.- Petrobras 13.00 12.94 to 13.22
Petroleo Brasileiro S.A.- Petrobras 11.93 11.84 to 12.10
Pfizer, Inc. 23.88 23.77 to 24.08
PGIM Global Short Duration High Yield Fund, Inc. 13.25 13.20 to 13.33
PGIM Short Duration High Yield Fund, Inc. 13.66 13.66 to 13.86
Philip Morris International Inc 182.61 182.34 to 184.60
Phillips 66 124.82 123.52 to 126.39
Piedmont Office Realty Trust, Inc. 7.40 7.34 to 7.50
PIMCO Commercial Mortgage Securities Trust, Inc. 6.30 6.27 to 6.31
PIMCO New York Municipal Income Fund 7.01 6.92 to 7.01
PIMCO Strategic Income Fund, Inc. 6.78 6.75 to 6.84
Pioneer High Income Trust 8.00 7.99 to 8.03
Pioneer Municipal High Income Trust 9.09 9.09 to 9.18
Pitney Bowes Inc. 10.39 10.29 to 10.56
PJT Partners Inc. 154.41 152.37 to 155.96
Plains All American Pipeline, L.P. 18.41 17.94 to 18.84
Plains Group Holdings, L.P. 19.75 19.37 to 20.09
Planet Fitness, Inc. 107.69 102.77 to 108.69
PlayAGS, Inc. 12.39 12.36 to 12.40
POSCO 47.24 47.11 to 47.53
Post Holdings, Inc. 112.66 112.35 to 113.54
Precision Drilling Corporation 51.06 50.47 to 52.01
Principal Real Estate Income Fund 10.47 10.46 to 10.49
ProPetro Holding Corp. 6.65 6.63 to 6.84
Prudential Financial, Inc. 25.00 24.92 to 25.09
Prudential Financial, Inc. 23.33 23.32 to 23.47
Prudential Public Limited Company 23.93 23.88 to 24.13
Public Service Enterprise Group Incorporated 82.10 80.91 to 82.45
Quaker Chemical Corporation 113.88 113.18 to 116.22
Quanex Building Products Corporation 18.68 18.49 to 19.09
Quanta Services, Inc. 360.43 358.27 to 365.91
Quest Diagnostics Incorporated 179.78 177.76 to 180.83
QVC, Inc. 9.10 8.64 to 9.15
Radian Group Inc. 34.69 34.18 to 34.82
Range Resources Corporation 42.57 41.88 to 43.27
Ranger Energy Services, Inc. 12.84 12.65 to 13.05
Raymond James Financial, Inc. 148.34 147.25 to 149.79
RE/MAX Holdings, Inc. 8.04 7.85 to 8.28
Ready Capital Corporation 4.53 4.37 to 4.59
Realty Income Corporation 57.58 57.26 to 57.91
Regional Management Corp. 27.68 27.19 to 28.23
Regions Financial Corporation 21.96 21.44 to 22.09
Reliance Steel & Aluminum Co. 309.05 307.41 to 312.19
Renesola Ltd. 1.78 1.73 to 1.85
Resideo Technologies, Inc. 20.96 20.75 to 21.36
ResMed Inc. 250.88 249.60 to 253.73
REV Group, Inc. 44.39 44.00 to 44.82
REX American Resources Corporation 49.53 48.17 to 49.84
Rexford Industrial Realty, Inc. 36.70 36.30 to 37.19
RH 189.10 182.14 to 196.26
Ringcentral, Inc. 27.21 26.98 to 27.41
Rockwell Automation, Inc. 321.80 319.58 to 324.84
Rogers Communication, Inc. 27.58 27.31 to 27.73
Rogers Corporation 68.22 67.59 to 69.20
Royal Bank Of Canada 128.07 127.98 to 128.86
Royal Caribbean Cruises Ltd. 267.78 262.00 to 269.77
Royce Global Value Trust, Inc. 11.69 11.64 to 11.72
RPC, Inc. 5.20 5.17 to 5.30
Ryman Hospitality Properties, Inc. 98.34 97.25 to 99.85
Safe Bulkers, Inc 3.84 3.81 to 3.88
Safehold Inc. 15.36 15.35 to 15.60
SailPoint Technologies Holdings, Inc. 22.95 22.59 to 23.15
San Juan Basin Royalty Trust 6.58 6.53 to 6.84
SandRidge Energy, Inc. 12.08 11.98 to 12.64
Sasol Ltd. 5.40 5.37 to 5.52
Saul Centers, Inc. 34.93 34.37 to 35.44
Schlumberger N.V. 35.85 35.82 to 36.44
Scorpio Tankers Inc. 44.30 43.47 to 45.00
Seabridge Gold, Inc. 14.77 14.65 to 15.17
SEACOR Marine Holdings Inc. 5.84 5.73 to 6.07
Seadrill Limited 28.47 28.09 to 29.20
Select Energy Services, Inc. 9.29 9.21 to 9.47
Sensata Technologies Holding plc 28.31 27.66 to 28.60
Sensient Technologies Corporation 96.37 94.44 to 96.99
Sequans Communications S.A. 1.91 1.84 to 1.96
Seritage Growth Properties 2.86 2.84 to 3.06
Shake Shack, Inc. 128.52 123.17 to 129.10
Shinhan Financial Group Co Ltd 43.05 42.85 to 43.41
Ship Finance International Limited 8.89 8.67 to 8.98
Shutterstock, Inc. 19.10 17.79 to 19.29
Signet Jewelers Limited 81.43 80.38 to 82.10
SK Telecom Co., Ltd. 22.12 22.08 to 22.23
Skechers U.S.A., Inc. 62.44 62.41 to 62.53
SL Green Realty Corp 64.75 64.36 to 65.52
SM Energy Company 27.55 27.53 to 28.62
Sonic Automotive, Inc. 77.62 76.50 to 77.95
Source Capital, Inc. 42.79 42.70 to 43.28
Southern Copper Corporation 95.25 94.95 to 96.15
Southwest Gas Holdings, Inc. 73.93 73.26 to 74.48
Spartan Energy Acquisition Corp 104.41 104.41 to 104.41
Spotify Technology S.A. 710.19 703.48 to 723.99
St. Joe Company (The) 46.85 46.02 to 47.11
Stag Industrial, Inc. 36.32 35.99 to 36.65
Standard Motor Products, Inc. 30.64 29.96 to 30.80
Standex International Corporation 157.26 151.79 to 157.83
Stanley Black & Decker, Inc. 25.41 25.40 to 25.54
Stantec Inc 106.35 106.02 to 106.93
STARWOOD PROPERTY TRUST, INC. 20.05 19.84 to 20.24
State Street Corporation 99.30 96.27 to 99.89
Stellus Capital Investment Corporation 13.76 13.66 to 13.83
Stifel Financial Corporation 97.22 95.87 to 98.07
Stifel Financial Corporation 21.38 21.28 to 21.47
STMicroelectronics N.V. 29.02 28.65 to 29.34
Stoneridge, Inc. 6.26 6.12 to 6.50
STRATS Trust 24.97 24.97 to 24.97
STRATS Trust 22.61 22.46 to 22.61
Sturm, Ruger & Company, Inc. 37.73 37.15 to 37.90
Suburban Propane Partners, L.P. 18.93 18.60 to 18.95
Summit Hotel Properties, Inc. 4.84 4.73 to 4.88
Sun Communities, Inc. 125.94 124.04 to 126.31
Suncor Energy Inc. 40.05 39.91 to 41.20
Suzano Papel e Celulose S.A. 9.57 9.56 to 9.66
Synchrony Financial 61.45 60.18 to 61.99
Synnex Corporation 124.64 124.45 to 126.97
Synthetic Fixed-Income Securities, Inc. 22.41 22.21 to 22.45
Sysco Corporation 73.97 73.91 to 74.78
Taiwan Fund, Inc. (The) 42.98 42.05 to 43.11
Taiwan Semiconductor Manufacturing Company Ltd. 213.50 212.89 to 215.17
Takeda Pharmaceutical Company Limited 14.90 14.87 to 14.99
Tallgrass Energy, LP 8.53 7.21 to 9.71
Talos Energy, Inc. 9.24 9.24 to 9.72
Tapestry, Inc. 84.24 83.00 to 85.33
Targa Resources, Inc. 169.32 167.83 to 171.28
TE Connectivity Ltd. 163.78 163.36 to 166.02
Team, Inc. 20.20 19.77 to 20.60
TechnipFMC plc 35.33 35.04 to 35.71
Teck Resources Ltd 38.24 38.16 to 38.76
Teekay Corporation 9.24 9.10 to 9.33
Teekay Tankers Ltd. 46.67 46.08 to 47.65
Tejon Ranch Co 16.47 16.39 to 16.58
Tekla Life Sciences Investors 12.61 12.55 to 12.72
Telefonica Brasil S.A. 10.77 10.75 to 10.91
Telefonica SA 5.22 5.21 to 5.28
Telephone and Data Systems, Inc. 33.19 33.19 to 33.35
Templeton Emerging Markets Fund 13.86 13.71 to 13.97
Templeton Emerging Markets Income Fund, Inc. 5.80 5.77 to 5.81
Tenaris S.A. 36.48 36.18 to 36.81
Tencent Music Entertainment Group 18.61 18.24 to 18.73
Tenet Healthcare Corporation 167.58 166.82 to 170.27
Tennant Company 75.07 74.48 to 76.09
Tenneco Inc. 21.24 20.18 to 21.37
Ternium S.A. 30.13 29.85 to 30.34
Terreno Realty Corporation 58.17 57.86 to 58.83
Tetra Technologies, Inc. 3.74 3.71 to 3.93
Textron Inc. 76.61 76.55 to 78.09
The AES Corporation 10.52 10.45 to 10.81
The Charles Schwab Corporation 89.91 88.74 to 90.19
Thomson Reuters Corp 195.96 195.15 to 197.03
Thor Industries, Inc. 85.89 85.19 to 87.05
Tidewater Inc. 47.05 46.30 to 47.75
Tilly's, Inc. 1.19 1.19 to 1.25
Titan International, Inc. 9.06 8.93 to 9.25
TopBuild Corp. 297.97 293.14 to 303.00
Toronto Dominion Bank (The) 71.30 70.90 to 71.63
Tortoise Energy Infrastructure Corporation 42.34 41.89 to 42.35
Tortoise Power and Energy Infrastructure Fund, Inc 20.04 20.02 to 20.17
Townsquare Media, Inc. 7.09 6.91 to 7.16
TPG RE Finance Trust, Inc. 7.92 7.83 to 7.98
TransAlta Corporation 11.38 11.24 to 11.43
Transcontinental Realty Investors, Inc. 40.55 38.35 to 40.55
Transocean Ltd. 3.09 3.08 to 3.25
Tredegar Corporation 8.65 8.45 to 8.79
Trinity Industries, Inc. 26.24 25.71 to 26.46
Trinseo S.A. 3.77 3.68 to 3.85
TrueBlue, Inc. 7.08 6.90 to 7.35
Turning Point Brands, Inc. 74.50 74.35 to 76.95
Tutor Perini Corporation 41.98 41.38 to 42.83
UGI Corporation 36.37 36.14 to 36.49
Ultrapar Participacoes S.A. 3.18 3.17 to 3.23
Unifi, Inc. 4.92 4.83 to 4.99
United Microelectronics Corporation 8.27 8.18 to 8.27
United Parcel Service, Inc. 99.21 98.98 to 100.25
United States Steel Corporation 54.84 54.78 to 54.89
UnitedHealth Group Incorporated 307.20 306.23 to 311.79
Universal Health Realty Income Trust 41.21 40.87 to 41.49
Urban Edge Properties 18.67 18.29 to 18.78
USANA Health Sciences, Inc. 30.44 30.38 to 31.20
VAALCO Energy, Inc. 3.92 3.90 to 4.04
Vail Resorts, Inc. 155.17 154.94 to 160.70
Valero Energy Corporation 139.42 139.28 to 142.53
Valhi, Inc. 15.52 15.52 to 15.75
Valmont Industries, Inc. 320.70 319.93 to 326.65
Valvoline Inc. 36.46 36.12 to 36.95
Veeva Systems Inc. 281.43 278.78 to 282.55
Vermilion Energy Inc. 8.18 8.16 to 8.34
VICI Properties Inc. 32.33 31.79 to 32.41
Vipshop Holdings Limited 14.72 14.62 to 14.96
Vishay Intertechnology, Inc. 15.45 15.12 to 15.67
Vistra Energy Corp. 181.13 175.22 to 182.06
VOC Energy Trust 2.94 2.87 to 2.97
Vonage Holdings Corp. 18.28 17.55 to 18.37
Vornado Realty Trust 40.52 40.31 to 41.07
Voya Asia Pacific High Dividend Equity Income Fund 6.83 6.77 to 6.85
Voya Emerging Markets High Income Dividend Equity Fund 5.76 5.75 to 5.79
Voya Global Advantage and Premium Opportunity Fund 10.00 9.97 to 10.02
Voya Global Equity Dividend and Premium Opportunity Fund 5.68 5.68 to 5.74
Voya Infrastructure, Industrials and Materials Fund 11.38 11.37 to 11.48
W&T Offshore, Inc. 2.36 2.27 to 2.49
W.P. Carey Inc. 63.71 63.03 to 63.98
Wabash National Corporation 10.39 10.27 to 10.77
Walt Disney Company (The) 117.86 116.84 to 118.75
Wayfair Inc. 49.11 48.35 to 49.77
Welltower Inc. 153.18 151.09 to 153.92
WESCO International, Inc. 176.70 171.66 to 180.01
West Pharmaceutical Services, Inc. 217.95 216.30 to 220.66
Western Asset Bond Fund 10.75 10.75 to 10.84
Western Asset Emerging Markets Debt Fund Inc 9.79 9.79 to 9.83
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.59 11.55 to 11.62
Western Asset Global High Income Fund Inc 6.44 6.44 to 6.48
Western Asset High Income Fund II Inc. 4.25 4.23 to 4.27
Western Asset High Income Opportunity Fund, Inc. 3.92 3.91 to 3.93
Western Asset High Yield Defined Opportunity Fund Inc. 11.89 11.82 to 11.90
Western Asset Intermediate Muni Fund Inc 7.49 7.47 to 7.52
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.39 16.35 to 16.45
Western Asset Investment Grade Income Fund Inc. 12.40 12.39 to 12.47
Western Asset Managed Municipals Fund, Inc. 9.92 9.86 to 9.96
Western Asset Mortgage Defined Opportunity Fund Inc 11.98 11.93 to 11.99
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.69 8.65 to 8.70
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.32 8.25 to 8.34
Western Midstream Partners, LP 38.11 37.90 to 38.61
Westwood Holdings Group Inc 16.11 15.66 to 16.15
WEX Inc. 139.21 138.08 to 143.62
Wheaton Precious Metals Corp. 91.07 90.76 to 91.90
Whirlpool Corporation 91.80 91.34 to 92.88
Whitestone REIT 12.40 12.27 to 12.54
Wipro Limited 2.98 2.98 to 3.02
WNS (Holdings) Limited 58.56 58.25 to 60.13
Wolverine World Wide, Inc. 17.60 17.27 to 17.73
Woori Bank 45.36 45.09 to 45.65
Xenia Hotels & Resorts, Inc. 12.28 12.17 to 12.46
Xerox Corporation 5.40 5.38 to 5.61
XPO Logistics, Inc. 120.62 119.31 to 123.96
Yext, Inc. 8.08 8.04 to 8.26
YPF Sociedad Anonima 35.28 35.17 to 36.34
Zymeworks Inc. 12.63 12.11 to 12.65
Back to top | Use Dark Theme