Company | Close | Range |
180 Degree Capital Corp.
| 3.32 | 3.26 to 3.35 |
1st Source Corporation
| 60.94 | 60.47 to 62.12 |
360 Finance, Inc.
| 33.64 | 32.28 to 33.93 |
8x8 Inc
| 2.17 | 2.05 to 2.18 |
AAON, Inc.
| 115.11 | 114.58 to 119.08 |
Acacia Research Corporation
| 4.62 | 4.62 to 4.80 |
Acasti Pharma, Inc.
| 3.37 | 3.20 to 3.45 |
Accelerate Diagnostics, Inc.
| 1.88 | 1.85 to 1.90 |
Accuray Incorporated
| 1.88 | 1.81 to 1.90 |
Aclaris Therapeutics, Inc.
| 1.80 | 1.65 to 1.84 |
ADTRAN, Inc.
| 6.38 | 6.36 to 6.49 |
Advanced Energy Industries, Inc.
| 107.77 | 107.54 to 111.08 |
Adverum Biotechnologies, Inc.
| 7.88 | 7.71 to 8.07 |
AdvisorShares Dorsey Wright Short ETF
| 7.36 | 7.29 to 7.37 |
AdvisorShares Sabretooth ETF
| 56.15 | 54.86 to 57.45 |
Aehr Test Systems
| 14.79 | 14.77 to 15.54 |
AeroVironment, Inc.
| 216.60 | 216.24 to 221.19 |
Affimed N.V.
| 3.34 | 3.30 to 3.36 |
Agios Pharmaceuticals, Inc.
| 46.30 | 46.06 to 47.21 |
AGNC Investment Corp.
| 25.74 | 25.68 to 25.74 |
Aileron Therapeutics, Inc.
| 3.85 | 3.46 to 4.08 |
Air T, Inc.
| 17.16 | 16.87 to 17.35 |
Air Transport Services Group, Inc
| 17.29 | 17.05 to 17.64 |
Airgain, Inc.
| 9.50 | 9.30 to 9.57 |
Akebia Therapeutics, Inc.
| 1.70 | 1.63 to 1.74 |
Alarm.com Holdings, Inc.
| 54.35 | 54.29 to 55.57 |
Alector, Inc.
| 5.10 | 5.00 to 5.21 |
Allakos Inc.
| 1.24 | 1.21 to 1.27 |
Allegiant Travel Company
| 62.96 | 60.24 to 63.61 |
Alliance Resource Partners, L.P.
| 25.63 | 25.52 to 26.19 |
Allot Ltd.
| 3.35 | 3.35 to 3.43 |
Alphabet Inc.
| 176.14 | 175.75 to 183.79 |
Alphabet Inc.
| 174.46 | 174.06 to 182.02 |
Alphatec Holdings, Inc.
| 5.62 | 5.36 to 5.79 |
Altair Engineering Inc.
| 108.63 | 107.66 to 110.60 |
Altimmune, Inc.
| 6.76 | 6.74 to 7.31 |
Altus Midstream Company
| 5.35 | 5.34 to 5.43 |
Amalgamated Bank
| 33.52 | 33.48 to 34.55 |
Amazon.com, Inc.
| 192.73 | 192.42 to 195.61 |
Ambarella, Inc.
| 59.22 | 59.11 to 60.89 |
AMC Networks Inc.
| 8.27 | 8.19 to 8.43 |
American Airlines Group, Inc.
| 13.94 | 13.61 to 13.99 |
American Public Education, Inc.
| 15.62 | 14.95 to 15.87 |
American Resources Corporation
| 1.06 | 1.05 to 1.11 |
American Superconductor Corporation
| 23.48 | 22.93 to 24.33 |
Ameris Bancorp
| 63.01 | 62.21 to 64.18 |
AMERISAFE, Inc.
| 54.73 | 54.49 to 55.28 |
Amicus Therapeutics, Inc.
| 11.58 | 11.37 to 11.60 |
Amphastar Pharmaceuticals, Inc.
| 50.78 | 50.42 to 51.57 |
Analog Devices, Inc.
| 230.12 | 229.88 to 232.99 |
Anavex Life Sciences Corp.
| 5.71 | 5.62 to 5.85 |
AngioDynamics, Inc.
| 6.93 | 6.87 to 7.01 |
ANI Pharmaceuticals, Inc.
| 58.51 | 58.14 to 60.44 |
Anixa Biosciences, Inc.
| 3.59 | 3.41 to 3.99 |
ANSYS, Inc.
| 328.57 | 325.42 to 329.98 |
AppFolio, Inc.
| 217.63 | 213.00 to 218.04 |
Appian Corporation
| 35.30 | 34.00 to 35.80 |
Apple Inc.
| 230.10 | 229.55 to 233.47 |
Aptevo Therapeutics Inc.
| 0.28 | 0.25 to 0.31 |
Apyx Medical Corporation
| 1.23 | 1.20 to 1.27 |
Aquestive Therapeutics, Inc.
| 5.64 | 5.48 to 5.80 |
Arbutus Biopharma Corporation
| 3.94 | 3.93 to 4.03 |
Arcadia Biosciences, Inc.
| 4.21 | 4.21 to 4.56 |
ArcBest Corporation
| 106.86 | 104.11 to 108.67 |
Arch Capital Group Ltd.
| 23.52 | 23.41 to 23.73 |
Ares Capital Corporation
| 21.34 | 21.29 to 22.05 |
argenx SE
| 551.71 | 545.55 to 555.92 |
Arrow Financial Corporation
| 29.34 | 29.20 to 30.00 |
Arrowhead Pharmaceuticals, Inc.
| 19.71 | 19.50 to 20.10 |
Arvinas, Inc.
| 27.66 | 27.57 to 29.61 |
Asia Pacific Wire & Cable Corporation Limited
| 1.64 | 1.63 to 1.67 |
Aspen Technology, Inc.
| 240.83 | 238.89 to 244.85 |
Assembly Biosciences, Inc.
| 17.02 | 17.00 to 17.78 |
Astec Industries, Inc.
| 32.39 | 31.26 to 32.70 |
Asure Software Inc
| 9.65 | 9.53 to 9.68 |
Atara Biotherapeutics, Inc.
| 9.58 | 8.87 to 9.85 |
Atlanticus Holdings Corporation
| 37.61 | 37.48 to 38.54 |
Atlassian Corporation Plc
| 190.44 | 190.26 to 194.94 |
Atomera Incorporated
| 4.27 | 3.43 to 4.30 |
AtriCure, Inc.
| 34.83 | 33.72 to 36.61 |
Auburn National Bancorporation, Inc.
| 21.70 | 21.16 to 21.70 |
Aurinia Pharmaceuticals Inc
| 7.36 | 7.33 to 7.49 |
Aurora Mobile Limited
| 6.95 | 6.95 to 7.73 |
Autodesk, Inc.
| 288.82 | 287.93 to 291.21 |
Automatic Data Processing, Inc.
| 292.78 | 285.60 to 292.87 |
Avenue Therapeutics, Inc.
| 2.40 | 2.36 to 2.55 |
Avis Budget Group, Inc.
| 85.94 | 84.87 to 88.78 |
Avnet, Inc.
| 57.69 | 56.05 to 59.24 |
Aware, Inc.
| 2.07 | 2.07 to 2.10 |
AxoGen, Inc.
| 14.45 | 13.70 to 14.57 |
Axonics Modulation Technologies, Inc.
| 70.29 | 70.07 to 70.34 |
Axsome Therapeutics, Inc.
| 89.46 | 89.06 to 90.89 |
AXT Inc
| 2.76 | 2.74 to 3.07 |
B. Riley Financial, Inc.
| 6.08 | 6.04 to 6.59 |
B. Riley Financial, Inc.
| 13.17 | 12.72 to 13.41 |
B. Riley Financial, Inc.
| 9.37 | 9.37 to 9.75 |
B. Riley Financial, Inc.
| 11.15 | 10.93 to 11.58 |
B.O.S. Better Online Solutions
| 2.96 | 2.92 to 2.96 |
BancFirst Corporation
| 110.90 | 109.98 to 113.81 |
BancFirst Corporation
| 25.88 | 25.75 to 25.88 |
Bandwidth Inc.
| 18.84 | 18.79 to 19.42 |
Bank First National Corporation
| 93.55 | 93.55 to 95.75 |
Bank of Marin Bancorp
| 22.73 | 22.71 to 23.35 |
Bank of the James Financial Group, Inc.
| 13.20 | 12.99 to 13.47 |
Bank OZK
| 44.61 | 44.00 to 45.43 |
Bank7 Corp.
| 42.89 | 42.70 to 44.33 |
BankFinancial Corporation
| 12.25 | 11.93 to 12.25 |
Banner Corporation
| 65.24 | 64.68 to 66.68 |
Barrett Business Services, Inc.
| 36.99 | 36.88 to 37.49 |
BayCom Corp
| 24.90 | 24.34 to 24.92 |
Beacon Roofing Supply, Inc.
| 95.47 | 92.87 to 95.91 |
Beasley Broadcast Group, Inc.
| 13.20 | 13.20 to 13.20 |
Benitec Biopharma Limited
| 10.56 | 10.55 to 10.83 |
BioCryst Pharmaceuticals, Inc.
| 8.37 | 7.97 to 8.37 |
BIO-key International, Inc.
| 1.25 | 1.05 to 1.27 |
BioLife Solutions, Inc.
| 24.06 | 23.41 to 24.34 |
BioSig Technologies, Inc.
| 1.11 | 0.93 to 1.12 |
Bio-Techne Corp
| 76.02 | 73.95 to 79.46 |
BioTelemetry, Inc.
| 2.70 | 2.38 to 2.73 |
BioXcel Therapeutics, Inc.
| 0.71 | 0.70 to 0.83 |
BJ's Restaurants, Inc.
| 37.44 | 37.21 to 38.61 |
Black Ridge Acquisition Corp.
| 0.13 | 0.13 to 0.15 |
BlackLine, Inc.
| 56.13 | 56.05 to 57.52 |
Blink Charging Co.
| 2.08 | 2.06 to 2.14 |
Bloomin' Brands, Inc.
| 17.02 | 16.74 to 17.26 |
Booking Holdings Inc.
| 4463.93 | 4385.00 to 4477.88 |
Bridgewater Bancshares, Inc.
| 14.68 | 14.65 to 15.05 |
Brighthouse Financial, Inc.
| 48.69 | 48.22 to 49.42 |
Broadway Financial Corporation
| 7.05 | 6.64 to 7.05 |
Brookline Bancorp, Inc.
| 11.49 | 11.24 to 11.63 |
Business First Bancshares, Inc.
| 27.13 | 26.42 to 27.72 |
C&F Financial Corporation
| 62.75 | 60.43 to 63.00 |
C.H. Robinson Worldwide, Inc.
| 109.64 | 107.28 to 109.98 |
Cadence Design Systems, Inc.
| 290.00 | 278.77 to 290.20 |
Calamos Strategic Total Return Fund
| 17.61 | 17.61 to 17.71 |
CalAmp Corp.
| 10.80 | 10.53 to 11.29 |
Cal-Maine Foods, Inc.
| 89.00 | 88.56 to 89.80 |
Calumet Specialty Products Partners, L.P.
| 21.21 | 20.01 to 21.42 |
Camden National Corporation
| 42.42 | 42.01 to 43.75 |
Camtek Ltd.
| 82.10 | 80.04 to 82.49 |
Canadian Solar Inc.
| 14.14 | 13.53 to 14.59 |
Capital Bancorp, Inc.
| 25.41 | 25.41 to 25.99 |
Capital City Bank Group
| 35.08 | 35.08 to 35.98 |
Capitol Federal Financial, Inc.
| 6.53 | 6.53 to 6.74 |
Capricor Therapeutics, Inc.
| 21.36 | 21.00 to 22.90 |
Cardlytics, Inc.
| 4.14 | 4.00 to 4.32 |
CareTrust REIT, Inc.
| 32.81 | 32.17 to 33.15 |
CarGurus, Inc.
| 31.53 | 31.43 to 32.16 |
Carolina Trust BancShares, Inc.
| 44.64 | 43.96 to 45.01 |
Carver Bancorp, Inc.
| 1.73 | 1.73 to 1.82 |
Caseys General Stores, Inc.
| 398.31 | 397.69 to 400.38 |
CASI Pharmaceuticals, Inc.
| 6.12 | 5.81 to 6.15 |
Cass Information Systems, Inc
| 42.66 | 42.58 to 43.66 |
Catalyst Pharmaceuticals, Inc.
| 21.56 | 21.49 to 21.91 |
Cathay General Bancorp
| 46.72 | 46.01 to 47.66 |
CB Financial Services, Inc.
| 28.65 | 27.78 to 28.65 |
Celcuity Inc.
| 15.86 | 15.82 to 16.19 |
Central Federal Corporation
| 24.66 | 24.61 to 25.39 |
Central Garden & Pet Company
| 34.17 | 34.11 to 34.87 |
Central Garden & Pet Company
| 29.31 | 29.15 to 30.02 |
Centrexion Therapeutics Corporation
| 2.17 | 2.13 to 2.28 |
Century Aluminum Company
| 17.65 | 17.53 to 18.34 |
Century Casinos, Inc.
| 3.34 | 3.30 to 3.63 |
Cerus Corporation
| 1.72 | 1.65 to 1.80 |
CEVA, Inc.
| 24.42 | 24.34 to 24.92 |
Charter Communications, Inc.
| 331.30 | 324.94 to 334.30 |
Checkpoint Therapeutics, Inc.
| 3.62 | 3.60 to 3.97 |
Chemung Financial Corp
| 47.50 | 47.37 to 47.65 |
Children's Place, Inc. (The)
| 14.37 | 13.52 to 15.30 |
Chimerix, Inc.
| 0.92 | 0.91 to 0.96 |
China Automotive Systems, Inc.
| 4.40 | 4.34 to 4.54 |
China Jo-Jo Drugstores, Inc.
| 2.33 | 2.25 to 2.55 |
China Recycling Energy Corporation
| 0.78 | 0.75 to 0.80 |
ChromaDex Corporation
| 3.58 | 3.49 to 3.68 |
CHS Inc
| 26.33 | 26.20 to 26.33 |
CHS Inc
| 25.83 | 25.69 to 26.01 |
CHS Inc
| 27.00 | 26.93 to 27.00 |
Churchill Downs, Incorporated
| 143.98 | 142.69 to 145.26 |
Chuy's Holdings, Inc.
| 37.48 | 37.48 to 37.49 |
Cibus Corp.
| 4.07 | 4.04 to 4.33 |
Cidara Therapeutics, Inc.
| 12.83 | 12.65 to 13.39 |
Cincinnati Financial Corporation
| 143.44 | 141.96 to 143.85 |
Cisco Systems, Inc.
| 55.59 | 55.37 to 56.04 |
Citi Trends, Inc.
| 19.44 | 19.31 to 20.37 |
Citizens Community Bancorp, Inc.
| 14.05 | 13.87 to 14.15 |
City Holding Company
| 118.04 | 117.30 to 120.40 |
Civista Bancshares, Inc.
| 20.25 | 18.70 to 20.39 |
Clean Energy Fuels Corp.
| 2.83 | 2.81 to 2.92 |
ClearBridge Dividend Strategy ESG ETF
| 51.13 | 51.13 to 51.27 |
ClearBridge Large Cap Growth ESG ETF
| 74.32 | 74.32 to 74.77 |
CLPS Incorporation
| 1.46 | 1.43 to 1.51 |
CME Group Inc.
| 227.26 | 225.47 to 227.85 |
CNB Financial Corporation
| 25.80 | 24.46 to 26.28 |
Coastal Financial Corporation
| 66.57 | 64.18 to 66.57 |
Coda Octopus Group, Inc.
| 8.66 | 8.66 to 9.03 |
Cogent Communications Holdings, Inc.
| 81.59 | 81.43 to 82.64 |
Cognex Corporation
| 40.46 | 40.10 to 40.89 |
Cohu, Inc.
| 25.95 | 25.90 to 26.67 |
Colliers International Group Inc.
| 154.72 | 153.65 to 155.75 |
Columbia Banking System, Inc.
| 29.17 | 28.48 to 29.41 |
Columbia Financial, Inc.
| 17.37 | 17.16 to 17.70 |
Comcast Corporation
| 42.24 | 41.81 to 42.47 |
Commerce Bancshares, Inc.
| 63.58 | 62.20 to 63.94 |
CommScope Holding Company, Inc.
| 6.95 | 6.67 to 7.06 |
Community Trust Bancorp, Inc.
| 52.73 | 51.78 to 53.32 |
Community West Bancshares
| 18.94 | 18.79 to 19.16 |
Commvault Systems, Inc.
| 162.25 | 159.13 to 169.71 |
Comstock Holding Companies, Inc.
| 11.86 | 11.55 to 12.28 |
Conifer Holdings, Inc.
| 1.23 | 1.16 to 1.27 |
CONMED Corporation
| 65.26 | 64.55 to 65.81 |
Consolidated Communications Holdings, Inc.
| 4.63 | 4.63 to 4.64 |
Construction Partners, Inc.
| 79.94 | 79.25 to 81.55 |
Consumer Portfolio Services, Inc.
| 10.03 | 9.89 to 10.09 |
Corcept Therapeutics Incorporated
| 46.89 | 46.28 to 48.65 |
Corvus Pharmaceuticals, Inc.
| 8.80 | 8.55 to 9.19 |
CPS Technologies Corp.
| 1.45 | 1.42 to 1.48 |
CRA International,Inc.
| 194.28 | 194.28 to 197.94 |
Cracker Barrel Old Country Store, Inc.
| 49.51 | 48.90 to 50.15 |
Credit Suisse AG
| 159.43 | 158.75 to 159.60 |
Credit Suisse AG
| 84.09 | 83.70 to 84.38 |
Cresud S.A.C.I.F. y A.
| 9.65 | 9.55 to 9.89 |
Crinetics Pharmaceuticals, Inc.
| 55.76 | 55.43 to 56.96 |
CRISPR Therapeutics AG
| 47.93 | 47.60 to 49.87 |
Cue Biopharma, Inc.
| 1.75 | 1.69 to 1.90 |
CVB Financial Corporation
| 19.74 | 19.57 to 20.10 |
Cyclacel Pharmaceuticals, Inc.
| 7.17 | 7.17 to 7.45 |
Daily Journal Corp. (S.C.)
| 498.08 | 498.08 to 510.00 |
Dare Bioscience, Inc.
| 4.23 | 3.96 to 4.28 |
Data I/O Corporation
| 2.65 | 2.59 to 2.70 |
Datasea Inc.
| 2.37 | 2.33 to 2.40 |
Dave & Buster's Entertainment, Inc.
| 38.70 | 38.63 to 39.72 |
DBV Technologies S.A.
| 0.80 | 0.79 to 0.83 |
Denny's Corporation
| 6.62 | 6.54 to 6.80 |
DexCom, Inc.
| 71.80 | 71.09 to 72.56 |
Digi International Inc.
| 29.83 | 29.82 to 30.90 |
Digimarc Corporation
| 31.87 | 31.84 to 33.13 |
Digital Turbine, Inc.
| 3.53 | 3.52 to 3.69 |
Dime Community Bancshares, Inc.
| 30.84 | 30.82 to 31.80 |
DocuSign, Inc.
| 68.98 | 68.81 to 70.33 |
Dogness (International) Corporation
| 50.06 | 49.06 to 55.00 |
Dolphin Entertainment, Inc.
| 1.16 | 1.09 to 1.27 |
Domo, Inc.
| 8.29 | 8.26 to 8.50 |
Donegal Group, Inc.
| 15.46 | 15.46 to 15.63 |
Donegal Group, Inc.
| 14.75 | 14.20 to 14.88 |
Dorman Products, Inc.
| 115.75 | 114.71 to 117.11 |
Dropbox, Inc.
| 26.17 | 25.74 to 27.09 |
DURECT Corporation
| 1.35 | 1.35 to 1.46 |
Dynavax Technologies Corporation
| 12.06 | 11.73 to 12.10 |
E.W. Scripps Company (The)
| 3.32 | 2.98 to 3.64 |
Eagle Bancorp Montana, Inc.
| 16.80 | 16.75 to 16.97 |
Eagle Bancorp, Inc.
| 26.63 | 26.49 to 27.41 |
East West Bancorp, Inc.
| 98.83 | 98.10 to 101.31 |
EchoStar Corporation
| 25.18 | 25.05 to 25.73 |
EDAP TMS S.A.
| 2.99 | 2.97 to 3.03 |
eGain Corporation
| 5.25 | 5.16 to 5.29 |
eHealth, Inc.
| 5.01 | 4.97 to 5.08 |
Elbit Systems Ltd.
| 228.24 | 227.70 to 230.64 |
electroCore, Inc.
| 12.01 | 10.96 to 12.01 |
Electronic Arts Inc.
| 149.14 | 144.68 to 151.34 |
Eltek Ltd.
| 10.76 | 10.60 to 10.76 |
Encore Capital Group Inc
| 46.41 | 45.77 to 47.26 |
ENDRA Life Sciences Inc.
| 0.28 | 0.28 to 0.34 |
Energous Corporation
| 0.59 | 0.55 to 0.60 |
Energy Focus, Inc.
| 1.32 | 1.32 to 1.35 |
Enstar Group Limited
| 325.01 | 324.90 to 326.18 |
Enstar Group Limited
| 21.30 | 20.65 to 21.30 |
Enstar Group Limited
| 21.17 | 20.94 to 21.46 |
Entegris, Inc.
| 106.91 | 105.97 to 108.50 |
Entera Bio Ltd.
| 1.86 | 1.80 to 1.94 |
Enterprise Bancorp Inc
| 32.13 | 32.12 to 33.10 |
Enterprise Financial Services Corporation
| 53.79 | 52.75 to 54.82 |
Equillium, Inc.
| 1.38 | 1.37 to 1.50 |
Equinix, Inc.
| 910.22 | 908.37 to 917.60 |
Equity Bancshares, Inc.
| 43.32 | 43.24 to 44.49 |
Ericsson
| 8.51 | 8.47 to 8.56 |
Escalade, Incorporated
| 13.95 | 13.95 to 14.13 |
Esperion Therapeutics, Inc.
| 2.13 | 2.06 to 2.20 |
Esquire Financial Holdings, Inc.
| 67.13 | 67.02 to 69.00 |
ESSA Bancorp, Inc.
| 19.27 | 19.10 to 19.48 |
Establishment Labs Holdings Inc.
| 44.97 | 44.24 to 45.80 |
Eton Pharmaceuticals, Inc.
| 8.70 | 8.48 to 9.12 |
Euronet Worldwide, Inc.
| 98.22 | 98.10 to 100.86 |
Everspin Technologies, Inc.
| 6.82 | 6.60 to 6.82 |
Evoke Pharma, Inc.
| 6.45 | 6.08 to 6.71 |
Evolus, Inc.
| 16.75 | 15.95 to 16.98 |
Exact Sciences Corporation
| 70.46 | 69.38 to 71.75 |
Exelixis, Inc.
| 32.44 | 31.18 to 33.32 |
ExlService Holdings, Inc.
| 41.65 | 39.34 to 42.15 |
Expedia Group, Inc.
| 161.15 | 158.08 to 161.76 |
Extreme Networks, Inc.
| 15.92 | 15.87 to 17.00 |
Eyenovia, Inc.
| 0.53 | 0.53 to 0.56 |
EyePoint Pharmaceuticals, Inc.
| 11.46 | 10.90 to 12.36 |
EZCORP, Inc.
| 11.65 | 11.59 to 11.86 |
F5 Networks, Inc.
| 238.95 | 236.45 to 241.00 |
Farmers & Merchants Bancorp, Inc.
| 27.46 | 27.11 to 27.86 |
FARMMI, INC.
| 0.32 | 0.30 to 0.35 |
Fastenal Company
| 78.34 | 77.19 to 78.41 |
FAT Brands Inc.
| 5.34 | 5.23 to 5.65 |
Fennec Pharmaceuticals Inc.
| 4.47 | 4.43 to 4.82 |
Fidelity D & D Bancorp, Inc.
| 52.74 | 50.24 to 54.27 |
Fidelity Nasdaq Composite Index Tracking Stock
| 73.44 | 73.26 to 74.00 |
Fidelity Southern Corporation
| 6.95 | 6.73 to 6.99 |
Fifth Third Bancorp
| 44.08 | 43.75 to 44.84 |
First Bancorp
| 42.49 | 42.03 to 43.39 |
First Bancorp, Inc (ME)
| 26.41 | 26.18 to 26.66 |
First Business Financial Services, Inc.
| 43.88 | 43.88 to 44.99 |
First Capital, Inc.
| 36.75 | 34.58 to 37.03 |
First Community Corporation
| 23.35 | 23.35 to 24.33 |
First Financial Bancorp.
| 26.04 | 25.73 to 26.41 |
First Financial Corporation Indiana
| 43.62 | 42.99 to 44.23 |
First Foundation Inc.
| 6.95 | 6.94 to 7.28 |
First Hawaiian, Inc.
| 25.14 | 24.92 to 25.84 |
First Internet Bancorp
| 35.53 | 34.77 to 36.00 |
First Interstate BancSystem, Inc.
| 31.61 | 31.39 to 32.19 |
First Merchants Corporation
| 37.73 | 36.99 to 38.22 |
First Mid-Illinois Bancshares, Inc.
| 39.08 | 38.38 to 39.79 |
First Savings Financial Group, Inc.
| 27.00 | 26.90 to 27.25 |
First Trust BuyWrite Income ETF
| 23.18 | 23.15 to 23.28 |
First Trust Cloud Computing ETF
| 107.05 | 106.94 to 108.14 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 36.04 | 36.04 to 36.50 |
First Trust Dorsey Wright Focus 5 ETF
| 58.55 | 58.55 to 59.26 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 37.87 | 37.87 to 38.05 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 34.20 | 34.20 to 34.26 |
First Trust DorseyWright DALI 1 ETF
| 25.44 | 25.44 to 25.69 |
First Trust Enhanced Short Maturity ETF
| 60.03 | 59.92 to 60.04 |
First Trust International Equity Opportunities ETF
| 49.40 | 49.22 to 49.59 |
First Trust IPOX Europe Equity Opportunities ETF
| 26.32 | 26.32 to 26.38 |
First Trust Large Cap Growth AlphaDEX Fund
| 134.56 | 134.22 to 135.34 |
First Trust Mid Cap Growth AlphaDEX Fund
| 80.22 | 80.22 to 81.14 |
First Trust Multi Cap Growth AlphaDEX Fund
| 136.01 | 136.01 to 136.35 |
First Trust NASDAQ ABA Community Bank Index Fund
| 55.07 | 54.53 to 56.01 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 44.21 | 44.20 to 44.85 |
First Trust Nasdaq Bank ETF
| 30.91 | 30.57 to 31.25 |
First Trust NASDAQ Cybersecurity ETF
| 61.14 | 61.11 to 61.99 |
First Trust NASDAQ Global Auto Index Fund
| 57.83 | 57.83 to 58.34 |
First Trust Nasdaq Transportation ETF
| 33.33 | 33.00 to 33.40 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 125.64 | 125.64 to 126.62 |
First Trust NASDAQ-100- Technology Index Fund
| 191.84 | 191.59 to 194.47 |
First Trust RBA American Industrial Renaissance ETF
| 76.09 | 76.07 to 77.31 |
First Trust Rising Dividend Achievers ETF
| 60.01 | 59.71 to 60.57 |
First Trust Small Cap Core AlphaDEX Fund
| 99.60 | 99.21 to 100.72 |
First Trust Small Cap Growth AlphaDEX Fund
| 75.65 | 75.52 to 76.28 |
First Trust SSI Strategic Convertible Securities ETF
| 36.36 | 36.11 to 36.36 |
First United Corporation
| 31.65 | 31.07 to 31.71 |
FirstService Corporation
| 188.16 | 188.16 to 191.31 |
Five Below, Inc.
| 93.08 | 89.80 to 93.21 |
Five9, Inc.
| 29.61 | 29.57 to 30.52 |
Flex Ltd.
| 35.78 | 34.48 to 36.98 |
FlexShopper, Inc.
| 1.38 | 1.31 to 1.48 |
Flexsteel Industries, Inc.
| 58.46 | 58.26 to 60.05 |
Fluent, Inc.
| 3.06 | 3.02 to 3.10 |
Flushing Financial Corporation
| 16.22 | 16.08 to 16.70 |
Formula Systems (1985) Ltd.
| 86.99 | 86.99 to 87.50 |
Fortress Biotech, Inc.
| 1.94 | 1.92 to 2.07 |
Fortress Biotech, Inc.
| 5.95 | 5.77 to 6.46 |
Forward Air Corporation
| 37.28 | 36.54 to 38.43 |
Freightcar America, Inc.
| 14.87 | 14.10 to 15.06 |
Frequency Electronics, Inc.
| 12.68 | 12.46 to 12.81 |
frontdoor, inc.
| 51.57 | 49.74 to 51.71 |
FS Bancorp, Inc.
| 44.97 | 44.14 to 45.84 |
FSB Bancorp, Inc.
| 31.26 | 30.06 to 31.88 |
Fuel Tech, Inc.
| 1.03 | 1.03 to 1.07 |
Fulgent Genetics, Inc.
| 20.27 | 19.76 to 20.49 |
Full House Resorts, Inc.
| 5.20 | 5.04 to 5.32 |
Fulton Financial Corporation
| 18.39 | 17.91 to 18.65 |
FVCBankcorp, Inc.
| 13.00 | 13.00 to 13.37 |
G. Willi-Food International, Ltd.
| 12.05 | 12.05 to 12.25 |
Gaia, Inc.
| 5.44 | 5.25 to 5.48 |
Garmin Ltd.
| 204.92 | 186.10 to 207.22 |
GDS Holdings Limited
| 21.86 | 20.97 to 22.18 |
Genetic Technologies Ltd
| 0.77 | 0.77 to 0.79 |
Genprex, Inc.
| 2.02 | 2.01 to 2.35 |
Gentex Corporation
| 31.11 | 30.89 to 31.47 |
Gentherm Inc
| 42.20 | 41.29 to 43.72 |
Geospace Technologies Corporation
| 11.60 | 11.36 to 11.87 |
German American Bancorp, Inc.
| 41.27 | 40.40 to 42.44 |
Geron Corporation
| 4.15 | 4.13 to 4.29 |
Gevo, Inc.
| 2.55 | 2.53 to 2.79 |
GigaMedia Limited
| 1.41 | 1.38 to 1.41 |
G-III Apparel Group, LTD.
| 31.05 | 31.04 to 31.72 |
Gilat Satellite Networks Ltd.
| 5.24 | 5.19 to 5.33 |
Gilead Sciences, Inc.
| 88.29 | 87.48 to 88.37 |
Glacier Bancorp, Inc.
| 53.32 | 52.21 to 53.93 |
Gladstone Commercial Corporation
| 22.20 | 22.12 to 22.20 |
Glen Burnie Bancorp
| 5.65 | 5.26 to 5.65 |
Global Indemnity Limited
| 33.91 | 33.91 to 34.19 |
Global X Autonomous & Electric Vehicles ETF
| 22.98 | 22.94 to 23.30 |
Global X Conscious Companies ETF
| 39.12 | 39.12 to 39.33 |
Global X FinTech ETF
| 29.41 | 29.17 to 29.72 |
Global X Future Analytics Tech ETF
| 37.48 | 37.45 to 37.84 |
Global X Internet of Things ETF
| 35.02 | 34.80 to 35.23 |
Global X Millennials Thematic ETF
| 42.70 | 42.70 to 43.06 |
Global X NASDAQ-100 Covered Call ETF
| 18.21 | 18.20 to 18.26 |
Global X Robotics & Artificial Intelligence ETF
| 32.38 | 32.31 to 32.65 |
Global X S&P 500 Catholic Values ETF
| 70.08 | 70.00 to 70.46 |
GlycoMimetics, Inc.
| 0.46 | 0.42 to 0.54 |
Gogo Inc.
| 6.75 | 6.72 to 6.97 |
Golden Entertainment, Inc.
| 30.13 | 30.13 to 31.11 |
Golub Capital BDC, Inc.
| 15.28 | 15.24 to 15.45 |
Goosehead Insurance, Inc.
| 109.00 | 107.49 to 111.41 |
GoPro, Inc.
| 1.36 | 1.35 to 1.54 |
Grand Canyon Education, Inc.
| 137.35 | 135.91 to 138.73 |
GRAVITY Co., Ltd.
| 64.40 | 63.50 to 65.79 |
Great Elm Capital Corp.
| 25.03 | 25.03 to 25.03 |
Great Southern Bancorp, Inc.
| 58.43 | 58.23 to 58.80 |
Greenland Acquisition Corporation
| 10.57 | 10.57 to 10.58 |
Groupon, Inc.
| 10.83 | 10.41 to 10.95 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 67.28 | 67.26 to 69.32 |
Grupo Financiero Galicia S.A.
| 52.26 | 51.66 to 53.98 |
GSE Systems, Inc.
| 4.60 | 4.59 to 4.62 |
Guardant Health, Inc.
| 23.07 | 21.28 to 23.50 |
Gyrodyne , LLC
| 10.30 | 10.30 to 10.30 |
H&E Equipment Services, Inc.
| 52.93 | 51.85 to 53.80 |
Hallador Energy Company
| 10.15 | 10.11 to 10.69 |
Hamilton Lane Incorporated
| 182.22 | 181.87 to 185.10 |
Hancock Whitney Corporation
| 53.14 | 52.03 to 54.17 |
Hanmi Financial Corporation
| 23.27 | 22.82 to 23.67 |
Hawthorn Bancshares, Inc.
| 28.10 | 26.96 to 29.66 |
Haynes International, Inc.
| 60.50 | 60.50 to 60.65 |
Healthcare Services Group, Inc.
| 11.05 | 10.97 to 11.28 |
HealthEquity, Inc.
| 86.21 | 85.88 to 88.70 |
HealthStream, Inc.
| 29.23 | 29.06 to 29.68 |
Heartland Financial USA, Inc.
| 60.32 | 57.47 to 61.56 |
Heidrick & Struggles International, Inc.
| 39.41 | 39.14 to 39.75 |
Hennessy Advisors, Inc.
| 10.05 | 10.05 to 10.30 |
Heritage Commerce Corp
| 9.93 | 9.80 to 10.15 |
Heritage Financial Corporation
| 23.11 | 22.90 to 23.60 |
HF Foods Group Inc.
| 3.44 | 3.44 to 3.55 |
Hingham Institution for Savings
| 261.46 | 259.08 to 264.00 |
HMN Financial, Inc.
| 27.99 | 27.86 to 29.40 |
Hologic, Inc.
| 81.15 | 80.37 to 81.37 |
Home Bancorp, Inc.
| 48.67 | 47.56 to 49.70 |
Home BancShares, Inc.
| 27.66 | 27.51 to 28.34 |
Hooker Furniture Corporation
| 16.84 | 16.79 to 17.36 |
Horizon Bancorp, Inc.
| 16.36 | 16.14 to 16.72 |
Hoth Therapeutics, Inc.
| 0.90 | 0.85 to 0.98 |
Hub Group, Inc.
| 43.75 | 43.25 to 44.55 |
Huntington Bancshares Incorporated
| 15.74 | 15.55 to 15.99 |
Hurco Companies, Inc.
| 21.45 | 20.75 to 21.45 |
Huron Consulting Group Inc.
| 116.15 | 108.22 to 118.10 |
i3 Verticals, Inc.
| 23.08 | 23.06 to 23.43 |
icad inc.
| 1.85 | 1.84 to 1.92 |
ICC Holdings, Inc.
| 22.99 | 22.99 to 22.99 |
ICF International, Inc.
| 171.10 | 167.62 to 173.59 |
Iconix Brand Group, Inc.
| 2.19 | 2.18 to 2.25 |
IF Bancorp, Inc.
| 21.38 | 21.38 to 21.40 |
Illumina, Inc.
| 147.66 | 144.94 to 148.90 |
Immersion Corporation
| 8.67 | 8.65 to 8.87 |
Incyte Corporation
| 73.93 | 72.50 to 74.60 |
Independent Bank Corp.
| 64.23 | 62.31 to 65.10 |
Independent Bank Corporation
| 33.55 | 33.07 to 34.08 |
Independent Bank Group, Inc
| 59.90 | 58.23 to 60.51 |
Infinera Corporation
| 6.74 | 6.73 to 6.81 |
InflaRx N.V.
| 1.57 | 1.56 to 1.60 |
Ingles Markets, Incorporated
| 65.12 | 63.48 to 67.26 |
INmune Bio Inc.
| 5.95 | 5.76 to 6.46 |
Innodata Inc.
| 21.43 | 21.13 to 21.90 |
Innovative Solutions and Support, Inc.
| 7.17 | 7.16 to 7.23 |
Inogen, Inc
| 9.27 | 9.27 to 9.54 |
Inspired Entertainment, Inc.
| 9.50 | 9.10 to 9.58 |
Integra LifeSciences Holdings Corporation
| 19.48 | 19.23 to 19.87 |
Integrated Media Technology Limited
| 2.08 | 1.90 to 2.36 |
Inter Parfums, Inc.
| 124.08 | 123.74 to 126.26 |
International Bancshares Corporation
| 63.14 | 61.54 to 64.27 |
Intra-Cellular Therapies Inc.
| 85.47 | 76.76 to 88.00 |
Intuit Inc.
| 621.11 | 619.91 to 629.47 |
Intuitive Surgical, Inc.
| 513.77 | 508.01 to 516.99 |
Invesco DWA Consumer Staples Momentum ETF
| 101.46 | 100.97 to 101.87 |
Invesco DWA Financial Momentum ETF
| 56.98 | 56.98 to 57.18 |
Invesco DWA Industrials Momentum ETF
| 158.12 | 158.12 to 159.73 |
Invesco DWA Momentum ETF
| 105.19 | 105.06 to 105.89 |
Invesco DWA SmallCap Momentum ETF
| 93.46 | 93.07 to 94.13 |
Invesco DWA Technology Momentum ETF
| 66.82 | 66.82 to 67.35 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 41.65 | 41.47 to 42.14 |
Invesco KBW Bank ETF
| 63.21 | 62.70 to 63.91 |
Invesco KBW Regional Banking ETF
| 59.24 | 59.24 to 60.20 |
Invesco Nasdaq Internet ETF
| 44.40 | 44.32 to 44.74 |
Invesco QQQ Trust, Series 1
| 496.38 | 495.89 to 500.35 |
Invesco S&P SmallCap Financials ETF
| 56.50 | 55.97 to 56.78 |
Invesco S&P SmallCap Industrials ETF
| 131.88 | 131.88 to 133.52 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 60.63 | 60.63 to 60.63 |
Investar Holding Corporation
| 21.22 | 21.09 to 21.58 |
Investors Title Company
| 236.26 | 233.87 to 236.96 |
Ionis Pharmaceuticals, Inc.
| 39.26 | 38.95 to 40.12 |
Iovance Biotherapeutics, Inc.
| 11.04 | 10.63 to 11.33 |
IPG Photonics Corporation
| 83.31 | 82.94 to 85.52 |
iQIYI, Inc.
| 2.70 | 2.66 to 2.79 |
iRadimed Corporation
| 52.94 | 52.16 to 53.46 |
iRhythm Technologies, Inc.
| 75.77 | 75.14 to 78.53 |
iRobot Corporation
| 8.67 | 8.47 to 8.77 |
iShares Core S&P U.S. Growth ETF
| 134.81 | 134.41 to 135.67 |
iShares ESG MSCI USA ETF
| 127.24 | 127.12 to 128.01 |
iShares MSCI Turkey ETF
| 33.98 | 33.98 to 34.18 |
iShares MSCI UAE ETF
| 15.18 | 15.11 to 15.21 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 227.07 | 226.98 to 230.74 |
iShares Short Treasury Bond ETF
| 110.55 | 110.54 to 110.55 |
Isramco, Inc.
| 11.24 | 11.23 to 11.24 |
Iteris, Inc.
| 7.20 | 7.19 to 7.20 |
Iterum Therapeutics plc
| 1.21 | 1.16 to 1.44 |
IZEA Worldwide, Inc.
| 2.88 | 2.83 to 2.95 |
J.B. Hunt Transport Services, Inc.
| 181.88 | 178.67 to 185.67 |
Jack In The Box Inc.
| 50.71 | 49.55 to 51.05 |
JAKKS Pacific, Inc.
| 27.46 | 27.13 to 27.70 |
Janus Henderson Small Cap Growth Alpha ETF
| 65.19 | 65.19 to 66.14 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 72.83 | 72.83 to 73.36 |
Jazz Pharmaceuticals plc
| 113.18 | 110.66 to 113.58 |
Jerash Holdings (US), Inc.
| 3.03 | 2.99 to 3.06 |
Jewett-Cameron Trading Company
| 4.89 | 4.89 to 4.89 |
Kaiser Aluminum Corporation
| 76.75 | 75.16 to 77.54 |
Kala Pharmaceuticals, Inc.
| 6.85 | 6.75 to 7.00 |
Kamada Ltd.
| 5.60 | 5.49 to 5.62 |
Kazia Therapeutics Limited
| 5.68 | 5.16 to 5.78 |
Kearny Financial
| 7.09 | 7.05 to 7.29 |
Kewaunee Scientific Corporation
| 32.39 | 32.25 to 33.08 |
Key Tronic Corporation
| 6.01 | 6.00 to 6.04 |
Kezar Life Sciences, Inc.
| 8.19 | 6.85 to 8.45 |
Kforce, Inc.
| 58.40 | 56.47 to 58.81 |
Kimball Electronics, Inc.
| 18.19 | 18.13 to 18.66 |
Kingstone Companies, Inc
| 10.33 | 9.93 to 10.73 |
Kodiak Sciences Inc
| 3.95 | 3.83 to 4.09 |
Kopin Corporation
| 0.76 | 0.76 to 0.80 |
Kulicke and Soffa Industries, Inc.
| 46.06 | 46.02 to 48.26 |
Lake Shore Bancorp, Inc.
| 13.36 | 13.36 to 13.36 |
Lakeland Financial Corporation
| 66.85 | 65.73 to 68.20 |
Lancaster Colony Corporation
| 185.00 | 180.05 to 185.20 |
Lattice Semiconductor Corporation
| 52.55 | 52.51 to 55.48 |
LCNB Corporation
| 15.74 | 15.38 to 15.86 |
LEAP THERAPEUTICS, INC.
| 4.17 | 4.06 to 4.79 |
Legg Mason Small-Cap Quality Value ETF
| 41.75 | 41.75 to 41.85 |
Lexicon Pharmaceuticals, Inc.
| 1.95 | 1.92 to 2.08 |
Liberty Broadband Corporation
| 81.11 | 79.69 to 81.27 |
Liberty Broadband Corporation
| 81.62 | 80.02 to 82.10 |
Liberty Global plc
| 20.55 | 20.45 to 20.63 |
Liberty Latin America Ltd.
| 9.85 | 9.64 to 9.96 |
Liberty Latin America Ltd.
| 9.74 | 9.61 to 9.86 |
Liberty Media Corporation
| 74.71 | 74.53 to 76.25 |
Liberty Media Corporation
| 80.66 | 80.45 to 81.88 |
Lifevantage Corporation
| 12.93 | 10.83 to 13.29 |
Ligand Pharmaceuticals Incorporated
| 109.81 | 109.81 to 115.10 |
Lightbridge Corporation
| 10.74 | 10.46 to 14.09 |
Lincoln Educational Services Corporation
| 13.38 | 13.10 to 13.61 |
Lincoln Electric Holdings, Inc.
| 197.26 | 196.20 to 201.49 |
Lindblad Expeditions Holdings Inc.
| 9.52 | 9.46 to 10.00 |
Lipocine Inc.
| 5.42 | 5.36 to 5.64 |
Liquidia Technologies, Inc.
| 11.01 | 10.94 to 11.08 |
LivePerson, Inc.
| 1.21 | 1.18 to 1.29 |
LM Funding America, Inc.
| 2.97 | 2.93 to 3.16 |
LogicBio Therapeutics, Inc.
| 6.57 | 6.47 to 6.72 |
Loncar Cancer Immunotherapy ETF
| 14.90 | 14.90 to 14.90 |
LPL Financial Holdings Inc.
| 264.02 | 263.67 to 268.01 |
LSI Industries Inc.
| 16.49 | 16.41 to 16.77 |
lululemon athletica inc.
| 303.85 | 301.50 to 308.80 |
MACOM Technology Solutions Holdings, Inc.
| 117.81 | 115.86 to 119.72 |
Madrigal Pharmaceuticals, Inc.
| 215.93 | 213.71 to 218.40 |
Magal Security Systems Ltd.
| 49.36 | 49.25 to 49.98 |
Magic Software Enterprises Ltd.
| 11.55 | 11.37 to 11.73 |
Magyar Bancorp, Inc.
| 12.31 | 12.31 to 12.31 |
MakeMyTrip Limited
| 101.06 | 100.96 to 103.92 |
Malibu Boats, Inc.
| 42.22 | 41.63 to 43.22 |
Manitex International, Inc.
| 5.69 | 5.69 to 5.71 |
Mannatech, Incorporated
| 8.17 | 8.17 to 8.17 |
MannKind Corporation
| 7.02 | 6.83 to 7.14 |
Marathon Patent Group, Inc.
| 18.28 | 18.01 to 19.12 |
Marker Therapeutics, Inc.
| 4.07 | 3.99 to 4.45 |
MarketAxess Holdings, Inc.
| 293.61 | 291.92 to 296.68 |
Marriott International
| 264.26 | 263.25 to 265.60 |
Martin Midstream Partners L.P.
| 3.97 | 3.97 to 4.00 |
Marvell Technology Group Ltd.
| 82.80 | 82.49 to 84.25 |
Masimo Corporation
| 142.89 | 139.43 to 145.57 |
MasterCraft Boat Holdings, Inc.
| 17.29 | 17.19 to 17.71 |
Materialise NV
| 6.17 | 6.13 to 6.33 |
Mattel, Inc.
| 20.34 | 19.78 to 20.44 |
Matthews International Corporation
| 23.14 | 23.14 to 23.98 |
McGrath RentCorp
| 117.28 | 115.25 to 118.25 |
Medallion Financial Corp.
| 9.37 | 9.25 to 9.61 |
MediWound Ltd.
| 18.12 | 17.78 to 18.41 |
MEI Pharma, Inc.
| 3.11 | 3.03 to 3.29 |
MeiraGTx Holdings plc
| 5.88 | 5.84 to 6.36 |
Mercantil Bank Holding Corporation
| 21.48 | 21.29 to 22.06 |
Mercantile Bank Corporation
| 43.96 | 43.55 to 45.34 |
Meridian Corporation
| 14.10 | 13.96 to 14.18 |
Microchip Technology Incorporated
| 75.58 | 75.49 to 78.13 |
Microsoft Corporation
| 432.53 | 432.10 to 438.50 |
MicroStrategy Incorporated
| 247.31 | 239.00 to 255.80 |
Mid Penn Bancorp
| 31.88 | 30.75 to 32.86 |
Midland States Bancorp, Inc.
| 25.05 | 24.52 to 25.43 |
MidWestOne Financial Group, Inc.
| 29.86 | 29.19 to 30.05 |
Millicom International Cellular S.A.
| 27.80 | 27.75 to 28.17 |
Moleculin Biotech, Inc.
| 2.54 | 2.51 to 2.66 |
Monarch Casino & Resort, Inc.
| 79.59 | 79.08 to 80.39 |
MongoDB, Inc.
| 283.70 | 276.05 to 288.32 |
Monolithic Power Systems, Inc.
| 919.81 | 909.56 to 931.65 |
Monster Beverage Corporation
| 52.60 | 52.06 to 53.13 |
Mustang Bio, Inc.
| 0.31 | 0.29 to 0.35 |
MVB Financial Corp.
| 20.51 | 20.51 to 21.06 |
Nasdaq, Inc.
| 75.55 | 75.51 to 76.71 |
Natera, Inc.
| 126.73 | 122.79 to 127.49 |
Nathan's Famous, Inc.
| 84.90 | 84.86 to 86.30 |
National Bankshares, Inc.
| 30.08 | 30.05 to 30.25 |
National CineMedia, Inc.
| 7.23 | 7.05 to 7.32 |
National Energy Services Reunited Corp.
| 9.20 | 8.91 to 9.34 |
National Energy Services Reunited Corp.
| 0.85 | 0.80 to 0.85 |
National Vision Holdings, Inc.
| 10.18 | 10.00 to 10.44 |
Natural Alternatives International, Inc.
| 4.66 | 4.41 to 4.83 |
Natural Health Trends Corp.
| 5.91 | 5.89 to 6.20 |
Nature's Sunshine Products, Inc.
| 12.99 | 12.99 to 13.57 |
NBT Bancorp Inc.
| 45.47 | 45.06 to 46.21 |
Netflix, Inc.
| 753.74 | 752.28 to 759.79 |
NetScout Systems, Inc.
| 21.26 | 21.04 to 21.51 |
NetSol Technologies Inc.
| 3.09 | 3.06 to 3.19 |
Neurocrine Biosciences, Inc.
| 124.33 | 124.15 to 131.26 |
Neuronetics, Inc.
| 1.07 | 1.01 to 1.08 |
Newell Brands Inc.
| 8.97 | 8.80 to 9.05 |
Newmark Group, Inc.
| 15.04 | 14.89 to 15.26 |
News Corporation
| 29.15 | 29.12 to 29.61 |
News Corporation
| 27.28 | 27.26 to 27.74 |
Newtek Business Services Corp.
| 13.35 | 13.34 to 13.63 |
Newtek Business Services Corp.
| 25.35 | 25.35 to 25.35 |
Nexstar Media Group, Inc.
| 178.41 | 176.39 to 182.50 |
NextDecade Corporation
| 5.85 | 5.76 to 6.11 |
NI Holdings, Inc.
| 15.85 | 15.77 to 15.90 |
NICE Ltd
| 178.54 | 178.34 to 182.97 |
nLIGHT, Inc.
| 12.91 | 12.89 to 13.38 |
Noodles & Company
| 1.17 | 1.17 to 1.21 |
Northeast Bancorp
| 90.81 | 87.47 to 93.80 |
Northern Technologies International Corporation
| 12.81 | 12.67 to 12.98 |
Northern Trust Corporation
| 101.46 | 100.54 to 102.56 |
Northfield Bancorp, Inc.
| 11.89 | 11.70 to 12.13 |
Northwest Bancshares, Inc.
| 13.46 | 13.39 to 13.74 |
Northwest Pipe Company
| 44.83 | 44.66 to 45.94 |
Norwegian Cruise Line Holdings Ltd.
| 23.84 | 23.42 to 24.17 |
Norwood Financial Corp.
| 28.79 | 27.60 to 28.79 |
Nova Measuring Instruments Ltd.
| 197.58 | 195.86 to 200.29 |
Novanta Inc.
| 173.65 | 173.48 to 179.09 |
NovoCure Limited
| 16.99 | 15.12 to 17.69 |
Nutanix, Inc.
| 64.12 | 63.84 to 65.22 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 25.57 | 25.51 to 25.59 |
NVIDIA Corporation
| 139.34 | 136.81 to 140.33 |
NXP Semiconductors N.V.
| 245.32 | 245.00 to 253.42 |
Oak Valley Bancorp (CA)
| 27.05 | 26.93 to 27.20 |
OceanFirst Financial Corp.
| 18.54 | 18.18 to 18.97 |
Ocular Therapeutix, Inc.
| 11.08 | 11.07 to 11.48 |
Office Depot, Inc.
| 31.08 | 31.04 to 31.80 |
Ohio Valley Banc Corp.
| 24.05 | 23.14 to 24.09 |
Old Dominion Freight Line, Inc.
| 203.82 | 201.50 to 208.82 |
Old National Bancorp
| 19.31 | 19.08 to 19.63 |
Old Point Financial Corporation
| 20.00 | 19.60 to 20.40 |
Old Second Bancorp, Inc.
| 16.90 | 16.34 to 17.11 |
Omega Flex, Inc.
| 50.43 | 48.89 to 51.10 |
Omeros Corporation
| 4.22 | 4.20 to 4.33 |
Omnicell, Inc.
| 53.05 | 45.15 to 55.75 |
ON Semiconductor Corporation
| 73.63 | 72.82 to 76.06 |
OP Bancorp
| 15.04 | 14.78 to 15.17 |
Open Text Corporation
| 33.78 | 33.66 to 34.15 |
Opera Limited
| 18.71 | 17.86 to 18.99 |
Opko Health, Inc.
| 1.52 | 1.50 to 1.61 |
OptimumBank Holdings, Inc.
| 4.68 | 4.64 to 4.81 |
OptiNose, Inc.
| 0.70 | 0.69 to 0.76 |
OraSure Technologies, Inc.
| 4.20 | 4.20 to 4.29 |
Orion Energy Systems, Inc.
| 0.96 | 0.93 to 0.98 |
Orrstown Financial Services Inc
| 37.84 | 37.69 to 38.55 |
Orthofix Medical Inc.
| 16.35 | 16.26 to 16.82 |
OrthoPediatrics Corp.
| 27.00 | 26.38 to 27.64 |
Otter Tail Corporation
| 79.04 | 79.00 to 80.42 |
Outlook Therapeutics, Inc.
| 5.77 | 5.66 to 5.86 |
Oxbridge Re Holdings Limited
| 2.83 | 2.70 to 2.90 |
Oxbridge Re Holdings Limited
| 0.15 | 0.15 to 0.16 |
Oxford Lane Capital Corp.
| 22.99 | 22.99 to 22.99 |
PACCAR Inc.
| 104.90 | 104.83 to 106.66 |
Pacific Biosciences of California, Inc.
| 2.16 | 2.02 to 2.40 |
Pacific City Financial Corporation
| 18.72 | 18.42 to 19.00 |
Pacific Premier Bancorp Inc
| 25.89 | 25.88 to 26.85 |
Pacira Pharmaceuticals, Inc.
| 16.87 | 16.74 to 17.43 |
Pan American Silver Corp.
| 24.34 | 23.99 to 24.81 |
Papa Murphy's Holdings, Inc.
| 11.87 | 11.73 to 11.99 |
Parke Bancorp, Inc.
| 21.28 | 21.28 to 21.60 |
Pathfinder Bancorp, Inc.
| 17.69 | 17.06 to 17.71 |
Patterson Companies, Inc.
| 21.26 | 21.01 to 21.43 |
PAVmed Inc.
| 0.02 | 0.02 to 0.03 |
Paychex, Inc.
| 141.39 | 139.93 to 142.47 |
Paylocity Holding Corporation
| 178.16 | 174.89 to 181.49 |
Peapack-Gladstone Financial Corporation
| 32.84 | 32.61 to 34.11 |
Pegasystems Inc.
| 81.75 | 80.78 to 82.50 |
Penn National Gaming, Inc.
| 20.70 | 20.55 to 21.32 |
Penns Woods Bancorp, Inc.
| 27.75 | 27.05 to 28.40 |
Peoples Bancorp Inc.
| 31.50 | 31.22 to 32.11 |
Peoples Bancorp of North Carolina, Inc.
| 26.00 | 26.00 to 26.18 |
Peoples Financial Services Corp.
| 47.94 | 47.94 to 48.62 |
Performant Financial Corporation
| 3.86 | 3.86 to 3.93 |
Perion Network Ltd
| 8.33 | 8.24 to 8.44 |
Perma-Fix Environmental Services, Inc.
| 14.86 | 14.19 to 14.95 |
PetIQ, Inc.
| 30.98 | 30.98 to 31.00 |
PetMed Express, Inc.
| 4.03 | 4.01 to 4.15 |
Phibro Animal Health Corporation
| 23.70 | 23.22 to 23.94 |
Phio Pharmaceuticals Corp.
| 3.15 | 3.06 to 3.35 |
Photronics, Inc.
| 23.74 | 23.70 to 24.26 |
Phunware, Inc.
| 7.45 | 7.30 to 9.58 |
Piedmont Lithium Limited
| 13.30 | 12.25 to 13.69 |
Pieris Pharmaceuticals, Inc.
| 16.87 | 16.51 to 16.90 |
Pilgrim's Pride Corporation
| 47.69 | 47.33 to 48.37 |
Pinnacle Financial Partners, Inc.
| 106.46 | 104.10 to 108.44 |
Pintec Technology Holdings Limited
| 0.98 | 0.95 to 1.01 |
Pioneer Power Solutions, Inc.
| 6.62 | 6.35 to 7.00 |
Playa Hotels & Resorts N.V.
| 8.82 | 8.68 to 8.95 |
Plexus Corp.
| 146.58 | 144.93 to 149.50 |
Plumas Bancorp
| 42.36 | 42.10 to 43.13 |
Power Integrations, Inc.
| 63.09 | 63.01 to 65.43 |
Preferred Bank
| 85.54 | 84.61 to 86.95 |
Preformed Line Products Company
| 123.43 | 123.43 to 126.55 |
Premier, Inc.
| 20.28 | 20.14 to 20.57 |
PrimeEnergy Resources Corporation
| 160.48 | 159.98 to 165.53 |
Primo Water Corporation
| 26.82 | 26.73 to 27.02 |
Primoris Services Corporation
| 63.75 | 62.37 to 64.37 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 57.78 | 57.53 to 58.04 |
Pro-Dex, Inc.
| 30.50 | 30.00 to 30.85 |
Professional Diversity Network, Inc.
| 0.85 | 0.85 to 0.94 |
Profire Energy, Inc.
| 2.50 | 2.50 to 2.52 |
ProLung, Inc.
| 6.79 | 6.76 to 7.07 |
ProQR Therapeutics N.V.
| 3.66 | 3.37 to 3.80 |
ProShares UltraPro QQQ
| 75.17 | 74.94 to 76.98 |
ProShares UltraPro Short NASDAQ Biotechnology
| 21.00 | 20.29 to 22.19 |
ProShares UltraShort Nasdaq Biotechnology
| 15.49 | 15.33 to 15.50 |
Protagonist Therapeutics, Inc.
| 47.62 | 47.44 to 48.30 |
Prothena Corporation plc
| 18.08 | 18.00 to 18.42 |
Provident Financial Holdings, Inc.
| 15.85 | 15.46 to 15.85 |
Psychemedics Corporation
| 2.31 | 2.31 to 2.32 |
PTC Inc.
| 186.84 | 186.53 to 190.80 |
PTC Therapeutics, Inc.
| 40.66 | 40.62 to 42.98 |
Pulmatrix, Inc.
| 2.18 | 2.18 to 2.28 |
Pulse Biosciences, Inc
| 17.72 | 16.52 to 18.09 |
Puma Biotechnology Inc
| 2.84 | 2.78 to 2.91 |
QCR Holdings, Inc.
| 81.29 | 80.17 to 83.12 |
QUALCOMM Incorporated
| 167.62 | 167.53 to 171.74 |
Quanterix Corporation
| 13.36 | 12.82 to 13.73 |
QuinStreet, Inc.
| 21.43 | 19.31 to 21.75 |
R1 RCM Inc.
| 14.26 | 14.24 to 14.27 |
Rambus, Inc.
| 49.89 | 49.63 to 51.47 |
Rapid7, Inc.
| 41.30 | 41.26 to 42.27 |
Rave Restaurant Group, Inc.
| 2.83 | 2.78 to 2.96 |
RCI Hospitality Holdings, Inc.
| 44.41 | 44.08 to 45.40 |
RCM Technologies, Inc.
| 22.40 | 21.83 to 22.50 |
Reality Shares Nasdaq NextGen Economy ETF
| 25.84 | 25.51 to 26.26 |
Red Robin Gourmet Burgers, Inc.
| 6.04 | 5.69 to 6.06 |
Red Rock Resorts, Inc.
| 53.10 | 53.05 to 54.93 |
Red Violet, Inc.
| 30.07 | 29.97 to 30.47 |
Regency Centers Corporation
| 72.70 | 72.12 to 73.19 |
Renasant Corporation
| 34.65 | 34.29 to 35.46 |
Replimune Group, Inc.
| 12.11 | 12.06 to 12.37 |
Republic Bancorp, Inc.
| 68.89 | 68.89 to 70.03 |
Research Frontiers Incorporated
| 2.16 | 2.16 to 2.21 |
Revance Therapeutics, Inc.
| 5.92 | 5.88 to 5.95 |
RF Industries, Ltd.
| 4.12 | 4.11 to 4.21 |
Ribbon Communications Inc.
| 3.70 | 3.61 to 3.77 |
Richardson Electronics, Ltd.
| 13.86 | 13.85 to 14.12 |
Riot Blockchain, Inc
| 10.48 | 10.42 to 10.91 |
Riverview Bancorp Inc
| 4.75 | 4.59 to 4.75 |
Rockwell Medical, Inc.
| 3.70 | 3.50 to 3.95 |
Rocky Mountain Chocolate Factory, Inc.
| 2.70 | 2.58 to 2.88 |
Roku, Inc.
| 77.51 | 76.08 to 79.29 |
Royal Gold, Inc.
| 151.10 | 150.38 to 153.45 |
RumbleOn, Inc.
| 5.32 | 5.19 to 5.49 |
Rush Enterprises, Inc.
| 58.34 | 55.21 to 60.55 |
Rush Enterprises, Inc.
| 51.01 | 47.80 to 52.29 |
Ryanair Holdings plc
| 44.88 | 44.15 to 45.24 |
S&W Seed Company
| 2.30 | 2.27 to 2.50 |
Sabra Health Care REIT, Inc.
| 19.58 | 19.31 to 19.72 |
Sabre Corporation
| 4.10 | 3.99 to 4.30 |
Saga Communications, Inc.
| 14.31 | 14.31 to 14.89 |
Sage Therapeutics, Inc.
| 6.44 | 6.20 to 7.97 |
Saia, Inc.
| 491.33 | 474.11 to 507.24 |
Sandy Spring Bancorp, Inc.
| 34.10 | 33.69 to 34.63 |
Sangamo Therapeutics, Inc.
| 1.99 | 1.86 to 2.10 |
Sanmina Corporation
| 71.80 | 67.69 to 72.41 |
Sapiens International Corporation N.V.
| 37.98 | 37.06 to 38.16 |
Sarepta Therapeutics, Inc.
| 127.78 | 127.40 to 130.86 |
Scholar Rock Holding Corporation
| 29.98 | 29.81 to 31.17 |
scPharmaceuticals Inc.
| 4.46 | 4.39 to 4.60 |
Seacoast Banking Corporation of Florida
| 27.34 | 26.82 to 28.03 |
SecureWorks Corp.
| 8.38 | 8.35 to 8.38 |
Security National Financial Corporation
| 10.03 | 9.97 to 10.20 |
Seelos Therapeutics, Inc.
| 1.28 | 1.15 to 1.57 |
SEI Investments Company
| 76.27 | 76.11 to 76.95 |
SemiLEDS Corporation
| 1.24 | 1.19 to 1.24 |
Semtech Corporation
| 46.84 | 46.11 to 48.15 |
Seneca Foods Corp.
| 61.73 | 61.73 to 64.53 |
SenesTech, Inc.
| 2.94 | 2.87 to 3.12 |
Sensus Healthcare, Inc.
| 6.75 | 6.60 to 6.96 |
ServisFirst Bancshares, Inc.
| 84.99 | 84.09 to 86.66 |
Shenandoah Telecommunications Co
| 14.10 | 14.08 to 15.14 |
ShiftPixy, Inc.
| 6.53 | 5.60 to 7.61 |
Shore Bancshares Inc
| 14.64 | 14.59 to 15.02 |
Siebert Financial Corp.
| 2.44 | 2.44 to 2.51 |
Sierra Bancorp
| 28.94 | 28.68 to 29.65 |
Sify Technologies Limited
| 3.40 | 3.34 to 3.49 |
SIGA Technologies Inc.
| 7.08 | 6.94 to 7.43 |
Silgan Holdings Inc.
| 52.41 | 49.99 to 52.80 |
Silvercrest Asset Management Group Inc.
| 17.57 | 17.57 to 17.81 |
Simmons First National Corporation
| 23.64 | 23.41 to 24.14 |
Sinclair Broadcast Group, Inc.
| 17.35 | 17.00 to 17.96 |
SiNtx Technologies, Inc.
| 3.12 | 3.10 to 3.31 |
Sirius International Insurance Group, Ltd.
| 37.48 | 36.85 to 38.28 |
Sirius XM Holdings Inc.
| 27.39 | 27.20 to 27.75 |
SkyWest, Inc.
| 96.53 | 95.21 to 97.66 |
SMART Global Holdings, Inc.
| 20.85 | 20.61 to 21.33 |
SmartFinancial, Inc.
| 33.44 | 32.99 to 34.20 |
Solar Capital Ltd.
| 15.43 | 15.37 to 15.51 |
Soleno Therapeutics, Inc.
| 55.72 | 55.22 to 56.47 |
Sonos, Inc.
| 12.91 | 12.85 to 13.26 |
Sotherly Hotels Inc.
| 1.25 | 1.25 to 1.29 |
Sotherly Hotels Inc.
| 18.62 | 18.62 to 18.62 |
Sotherly Hotels Inc.
| 18.10 | 18.00 to 18.30 |
South State Corporation
| 99.80 | 97.42 to 101.50 |
Southern First Bancshares, Inc.
| 38.38 | 38.17 to 39.05 |
Southern Missouri Bancorp, Inc.
| 61.15 | 59.80 to 62.03 |
Spero Therapeutics, Inc.
| 1.29 | 1.01 to 1.30 |
Sphere 3D Corp.
| 1.07 | 1.01 to 1.16 |
Spirit Airlines, Inc.
| 2.51 | 2.50 to 2.62 |
Spok Holdings, Inc.
| 14.93 | 14.91 to 15.10 |
Sprott Focus Trust, Inc.
| 7.79 | 7.79 to 7.88 |
Sprouts Farmers Market, Inc.
| 118.84 | 118.63 to 121.01 |
SSR Mining Inc.
| 6.31 | 6.19 to 6.39 |
Staffing 360 Solutions, Inc.
| 1.73 | 1.69 to 1.78 |
Starbucks Corporation
| 97.32 | 96.80 to 98.15 |
Steel Connect, Inc.
| 10.61 | 10.15 to 11.25 |
Steel Dynamics, Inc.
| 132.77 | 132.38 to 135.81 |
Stein Mart, Inc.
| 1.75 | 1.74 to 1.82 |
Stericycle, Inc.
| 61.47 | 61.01 to 61.48 |
Sterling Bancorp, Inc.
| 4.68 | 4.66 to 4.78 |
Stitch Fix, Inc.
| 3.22 | 3.14 to 3.32 |
Stock Yards Bancorp, Inc.
| 65.43 | 65.39 to 67.72 |
StoneCastle Financial Corp
| 20.94 | 20.55 to 21.02 |
StoneCo Ltd.
| 11.27 | 11.25 to 11.49 |
Strata Skin Sciences, Inc.
| 3.13 | 3.12 to 3.30 |
Strattec Security Corporation
| 39.12 | 38.73 to 39.72 |
Streamline Health Solutions, Inc.
| 2.25 | 2.11 to 2.34 |
Summit Wireless Technologies, Inc.
| 1.92 | 1.80 to 1.97 |
Supernus Pharmaceuticals, Inc.
| 34.87 | 33.95 to 35.56 |
Synaptics Incorporated
| 72.64 | 72.21 to 75.88 |
Synopsys, Inc.
| 536.42 | 523.28 to 536.87 |
Syros Pharmaceuticals, Inc.
| 2.51 | 2.31 to 2.58 |
T. Rowe Price Group, Inc.
| 111.81 | 111.71 to 113.83 |
Tactile Systems Technology, Inc.
| 14.75 | 14.48 to 14.79 |
Take-Two Interactive Software, Inc.
| 162.89 | 160.62 to 164.68 |
Tandy Leather Factory, Inc.
| 4.32 | 4.21 to 4.34 |
TAT Technologies Ltd.
| 18.99 | 18.70 to 18.99 |
Taylor Devices, Inc.
| 48.65 | 45.09 to 49.68 |
TechTarget, Inc.
| 29.75 | 29.53 to 30.42 |
Tenax Therapeutics, Inc.
| 4.30 | 4.30 to 4.63 |
Tesla, Inc.
| 257.55 | 255.82 to 263.35 |
Tetra Tech, Inc.
| 50.03 | 49.81 to 50.68 |
Texas Capital Bancshares, Inc.
| 77.36 | 77.09 to 78.98 |
Texas Instruments Incorporated
| 207.93 | 207.75 to 210.81 |
Texas Roadhouse, Inc.
| 193.95 | 193.66 to 196.29 |
TFS Financial Corporation
| 13.23 | 12.96 to 13.35 |
TG Therapeutics, Inc.
| 25.13 | 24.78 to 25.78 |
The Carlyle Group L.P.
| 51.09 | 50.93 to 51.87 |
The Cheesecake Factory Incorporated
| 46.64 | 46.48 to 49.75 |
The Descartes Systems Group Inc.
| 106.47 | 106.29 to 107.64 |
The Ensign Group, Inc.
| 156.01 | 155.43 to 158.22 |
The First Bancshares, Inc.
| 34.07 | 33.80 to 34.93 |
The Hain Celestial Group, Inc.
| 8.75 | 8.74 to 9.07 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.43 | 2.42 to 2.44 |
The Joint Corp.
| 11.20 | 11.17 to 11.50 |
The Lovesac Company
| 30.02 | 29.69 to 30.83 |
The Middleby Corporation
| 140.38 | 137.55 to 141.19 |
The Simply Good Foods Company
| 33.94 | 33.69 to 33.99 |
The Trade Desk, Inc.
| 121.98 | 121.13 to 123.85 |
The9 Limited
| 8.79 | 8.55 to 8.81 |
Theravance Biopharma, Inc.
| 8.47 | 8.47 to 8.65 |
Thunder Bridge Acquisition, Ltd.
| 12.81 | 12.81 to 13.14 |
Tilray, Inc.
| 1.69 | 1.67 to 1.72 |
Timberland Bancorp, Inc.
| 30.10 | 29.60 to 30.70 |
Tiziana Life Sciences plc
| 1.18 | 1.09 to 1.26 |
T-Mobile US, Inc.
| 222.77 | 222.49 to 225.73 |
Travelzoo
| 17.32 | 16.58 to 17.50 |
Trevena, Inc.
| 2.50 | 2.36 to 2.72 |
TriCo Bancshares
| 43.64 | 43.22 to 44.59 |
TriMas Corporation
| 27.23 | 27.12 to 27.62 |
Trinity Biotech plc
| 1.87 | 1.84 to 2.05 |
TripAdvisor, Inc.
| 16.14 | 15.95 to 16.36 |
TrueCar, Inc.
| 3.99 | 3.82 to 4.22 |
Trupanion, Inc.
| 55.12 | 52.63 to 55.27 |
TrustCo Bank Corp NY
| 33.58 | 33.25 to 34.19 |
Trustmark Corporation
| 35.37 | 34.90 to 36.14 |
TTM Technologies, Inc.
| 19.72 | 19.40 to 20.07 |
Tucows Inc.
| 19.87 | 19.61 to 20.13 |
Turtle Beach Corporation
| 17.29 | 16.93 to 17.80 |
Twenty-First Century Fox, Inc.
| 38.95 | 38.46 to 39.16 |
Twenty-First Century Fox, Inc.
| 42.03 | 41.77 to 42.37 |
U.S. Gold Corp.
| 6.32 | 6.29 to 6.42 |
Ulta Beauty, Inc.
| 376.11 | 374.49 to 380.18 |
UMB Financial Corporation
| 111.14 | 106.87 to 113.56 |
Union Bankshares, Inc.
| 29.10 | 28.90 to 29.25 |
uniQure N.V.
| 6.31 | 6.25 to 6.48 |
United Bancorp, Inc.
| 13.17 | 13.10 to 13.17 |
United Bankshares, Inc.
| 38.24 | 37.89 to 39.00 |
United Continental Holdings, Inc.
| 80.42 | 76.67 to 80.82 |
United Natural Foods, Inc.
| 20.67 | 20.44 to 20.92 |
United Security Bancshares
| 8.92 | 8.71 to 8.93 |
United States Lime & Minerals, Inc.
| 107.07 | 106.83 to 108.70 |
Uniti Group Inc.
| 5.59 | 5.59 to 5.75 |
Unity Bancorp, Inc.
| 39.51 | 39.51 to 40.41 |
Universal Display Corporation
| 203.16 | 203.07 to 213.92 |
Universal Electronics Inc.
| 8.82 | 8.45 to 8.82 |
Universal Stainless & Alloy Products, Inc.
| 44.05 | 43.67 to 44.25 |
Univest Financial Corporation
| 28.40 | 28.29 to 29.14 |
Upwork Inc.
| 13.65 | 13.51 to 14.03 |
Urban One, Inc.
| 1.08 | 1.08 to 1.16 |
UroGen Pharma Ltd.
| 13.02 | 12.16 to 13.33 |
UTStarcom Holdings Corp
| 2.91 | 2.86 to 2.97 |
Vaccinex, Inc.
| 4.03 | 3.61 to 4.18 |
Valley National Bancorp
| 9.69 | 9.52 to 9.99 |
Value Line, Inc.
| 51.20 | 49.83 to 51.35 |
Vanguard Russell 1000 ETF
| 262.98 | 262.98 to 264.82 |
Vanguard Russell 1000 Growth ETF
| 99.18 | 98.87 to 99.84 |
Vanguard Russell 2000 ETF
| 89.59 | 89.37 to 90.81 |
Vanguard Russell 2000 Growth ETF
| 208.01 | 207.81 to 210.30 |
Vanguard Russell 2000 Value ETF
| 146.99 | 146.53 to 148.74 |
Vanguard Russell 3000 ETF
| 256.80 | 256.76 to 258.32 |
Varex Imaging Corporation
| 13.35 | 13.15 to 13.56 |
VEON Ltd.
| 30.97 | 29.80 to 31.00 |
Veracyte, Inc.
| 35.00 | 33.76 to 35.29 |
Verastem, Inc.
| 3.74 | 3.54 to 3.98 |
Vericel Corporation
| 45.54 | 44.95 to 46.56 |
Verisk Analytics, Inc.
| 275.63 | 269.96 to 280.00 |
Veritex Holdings, Inc.
| 27.36 | 27.28 to 28.09 |
Verona Pharma plc
| 34.19 | 33.09 to 34.77 |
Verrica Pharmaceuticals Inc.
| 1.60 | 1.60 to 1.74 |
Vertex Energy, Inc
| 0.05 | 0.05 to 0.09 |
Vertex Pharmaceuticals Incorporated
| 475.08 | 468.47 to 475.46 |
Viavi Solutions Inc.
| 9.45 | 9.35 to 9.51 |
Vicor Corporation
| 46.19 | 46.18 to 48.21 |
Victory Capital Holdings, Inc.
| 61.70 | 61.01 to 61.97 |
Viking Therapeutics, Inc.
| 71.75 | 70.10 to 74.81 |
Village Bank and Trust Financial Corp.
| 76.55 | 76.55 to 76.55 |
Viper Energy Partners LP
| 51.89 | 51.30 to 52.07 |
VirTra, Inc.
| 6.38 | 6.36 to 6.57 |
Virtus Investment Partners, Inc.
| 225.53 | 222.43 to 227.75 |
VistaGen Therapeutics, Inc.
| 3.09 | 3.02 to 3.11 |
Visteon Corporation
| 94.31 | 94.04 to 95.50 |
Visterra, Inc.
| 50.70 | 49.67 to 51.25 |
VOXX International Corporation
| 7.77 | 7.76 to 8.00 |
VSE Corporation
| 106.28 | 106.25 to 108.30 |
vTv Therapeutics Inc.
| 14.29 | 14.28 to 15.14 |
Washington Trust Bancorp, Inc.
| 35.26 | 34.97 to 35.96 |
Waterstone Financial, Inc.
| 14.96 | 14.86 to 15.14 |
WAVE Life Sciences Ltd.
| 14.32 | 14.12 to 14.77 |
WD-40 Company
| 264.40 | 261.96 to 265.36 |
Weight Watchers International Inc
| 293.54 | 291.17 to 294.67 |
Wendy's Company (The)
| 20.31 | 20.02 to 20.39 |
Werner Enterprises, Inc.
| 37.30 | 35.50 to 39.07 |
WesBanco, Inc.
| 31.51 | 31.14 to 32.14 |
West Bancorporation
| 22.24 | 22.21 to 22.64 |
Westamerica Bancorporation
| 52.48 | 51.79 to 53.23 |
Western Digital Corporation
| 67.02 | 66.97 to 69.22 |
Western New England Bancorp, Inc.
| 8.71 | 8.62 to 8.82 |
Weyco Group, Inc.
| 34.05 | 33.71 to 34.31 |
Wheeler Real Estate Investment Trust, Inc.
| 26.30 | 26.07 to 26.32 |
Wheeler Real Estate Investment Trust, Inc.
| 3.66 | 3.42 to 3.67 |
WhiteHorse Finance, Inc.
| 12.06 | 12.02 to 12.17 |
Willdan Group, Inc.
| 47.70 | 47.10 to 48.26 |
Willis Lease Finance Corporation
| 190.82 | 182.62 to 192.45 |
WillScot Corporation
| 38.88 | 38.73 to 39.88 |
Winmark Corporation
| 384.60 | 378.98 to 385.44 |
Wintrust Financial Corporation
| 117.56 | 114.60 to 118.69 |
Wintrust Financial Corporation
| 25.02 | 25.01 to 25.05 |
WisdomTree Emerging Markets Consumer Growth Fund
| 11.60 | 11.60 to 11.60 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.23 | 22.19 to 22.26 |
Wix.com Ltd.
| 167.88 | 166.64 to 170.77 |
World Acceptance Corporation
| 117.90 | 117.86 to 120.85 |
Xcel Brands, Inc
| 0.79 | 0.79 to 0.82 |
Xencor, Inc.
| 21.02 | 21.01 to 21.88 |
Xenetic Biosciences, Inc.
| 4.28 | 3.71 to 4.30 |
Xeris Pharmaceuticals, Inc.
| 3.23 | 3.19 to 3.31 |
XOMA Corporation
| 29.86 | 26.74 to 31.34 |
Xperi Corporation
| 9.32 | 9.31 to 9.54 |
Xunlei Limited
| 2.08 | 2.05 to 2.12 |
Y-mAbs Therapeutics, Inc.
| 14.85 | 14.53 to 15.00 |
Zai Lab Limited
| 30.84 | 30.53 to 31.66 |
Zebra Technologies Corporation
| 383.89 | 378.42 to 385.85 |
Zions Bancorporation N.A.
| 52.93 | 52.03 to 53.85 |
Zscaler, Inc.
| 186.78 | 186.22 to 192.10 |
Zynex, Inc.
| 9.02 | 8.88 to 9.04 |
3D Systems Corporation
| 3.02 | 3.02 to 3.25 |
A10 Networks, Inc.
| 14.74 | 14.61 to 14.85 |
AbbVie Inc.
| 201.50 | 188.55 to 202.35 |
ABM Industries Incorporated
| 53.68 | 53.57 to 54.26 |
Acadia Realty Trust
| 24.59 | 24.30 to 24.75 |
Acuity Brands, Inc.
| 301.90 | 300.25 to 305.00 |
Adams Diversified Equity Fund, Inc.
| 21.96 | 21.90 to 22.09 |
Adecoagro S.A.
| 11.54 | 11.36 to 11.59 |
ADT Inc.
| 7.37 | 7.32 to 7.45 |
Adtalem Global Education Inc.
| 82.12 | 73.65 to 85.26 |
AECOM
| 107.37 | 107.30 to 109.98 |
Aegon NV
| 6.33 | 6.31 to 6.38 |
Aerohive Networks, Inc.
| 4.27 | 4.05 to 4.45 |
Affiliated Managers Group, Inc.
| 196.32 | 195.33 to 199.52 |
AGCO Corporation
| 100.51 | 99.46 to 101.88 |
Agnico Eagle Mines Limited
| 88.24 | 87.01 to 89.00 |
Air Lease Corporation
| 45.48 | 44.47 to 45.55 |
Alamos Gold Inc.
| 20.96 | 20.58 to 21.10 |
Alaska Air Group, Inc.
| 47.27 | 46.50 to 47.46 |
Alcoa Corporation
| 40.56 | 39.83 to 41.19 |
Alexander & Baldwin, Inc.
| 19.02 | 18.95 to 19.28 |
AllianceBernstein Holding L.P.
| 37.29 | 37.16 to 37.94 |
Allison Transmission Holdings, Inc.
| 108.08 | 103.59 to 109.30 |
Ally Financial Inc.
| 36.10 | 35.23 to 36.63 |
Altice USA, Inc.
| 2.52 | 2.48 to 2.59 |
Altria Group
| 50.50 | 49.88 to 50.67 |
AMC Entertainment Holdings, Inc.
| 4.56 | 4.43 to 4.65 |
American Assets Trust, Inc.
| 27.79 | 27.57 to 28.44 |
American International Group, Inc.
| 76.84 | 76.75 to 77.99 |
American Vanguard Corporation
| 5.36 | 5.27 to 5.48 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 514.04 | 513.77 to 521.05 |
Amphenol Corporation
| 68.36 | 67.82 to 68.86 |
AMREP Corporation
| 29.90 | 29.30 to 30.00 |
AngloGold Ashanti Limited
| 28.63 | 28.47 to 29.22 |
Aon plc
| 369.47 | 368.12 to 373.15 |
Apollo Commercial Real Estate Finance
| 8.92 | 8.85 to 9.03 |
Apollo Global Management, LLC
| 145.86 | 145.51 to 147.04 |
Apple Hospitality REIT, Inc.
| 15.25 | 15.13 to 15.38 |
Applied Industrial Technologies, Inc.
| 236.21 | 235.22 to 238.81 |
AptarGroup, Inc.
| 169.03 | 168.12 to 170.20 |
ARC Document Solutions, Inc.
| 3.41 | 3.41 to 3.43 |
ArcelorMittal
| 24.57 | 24.31 to 24.82 |
Arch Coal, Inc.
| 145.58 | 144.22 to 148.17 |
Arcosa, Inc.
| 95.16 | 94.12 to 96.75 |
Ares Management Corporation
| 169.00 | 168.88 to 171.67 |
Argan, Inc.
| 136.14 | 132.72 to 138.00 |
Arlington Asset Investment Corp
| 25.95 | 25.91 to 27.15 |
Armstrong World Industries Inc
| 140.37 | 140.32 to 143.07 |
Arrow Electronics, Inc.
| 135.80 | 133.44 to 137.80 |
Artisan Partners Asset Management Inc.
| 45.18 | 44.47 to 46.15 |
ASA Gold and Precious Metals Limited
| 22.12 | 21.93 to 22.32 |
Asbury Automotive Group Inc
| 233.03 | 228.02 to 237.72 |
Ashford Hospitality Trust Inc
| 6.92 | 6.00 to 7.15 |
Ashland Global Holdings Inc.
| 87.14 | 86.35 to 88.00 |
Associated Banc-Corp
| 24.02 | 23.53 to 24.31 |
Assured Guaranty Ltd.
| 85.69 | 84.83 to 86.59 |
AT&T Inc.
| 22.02 | 21.90 to 22.26 |
Aurora Cannabis Inc.
| 5.68 | 5.66 to 5.96 |
Autoliv, Inc.
| 94.81 | 94.41 to 95.77 |
AvalonBay Communities, Inc.
| 227.76 | 225.77 to 229.07 |
AXA Equitable Holdings, Inc.
| 46.19 | 45.66 to 46.48 |
Axalta Coating Systems Ltd.
| 38.32 | 37.56 to 38.77 |
Axos Financial, Inc.
| 66.49 | 65.66 to 68.39 |
B&G Foods, Inc.
| 8.65 | 8.63 to 8.85 |
Bain Capital Specialty Finance, Inc.
| 16.86 | 16.64 to 16.95 |
Banc of California, Inc.
| 15.57 | 15.57 to 16.01 |
Bank of America Corporation
| 42.31 | 41.64 to 42.90 |
Bank of Hawaii Corporation
| 72.25 | 72.02 to 74.06 |
Bank Of Montreal
| 91.89 | 91.13 to 92.14 |
Bank Of New York Mellon Corporation (The)
| 75.93 | 75.71 to 76.95 |
Barclays PLC
| 12.70 | 12.63 to 12.99 |
Barings Participation Investors
| 17.34 | 17.19 to 17.41 |
Barnes & Noble Education, Inc
| 9.69 | 9.52 to 9.96 |
Barnes Group, Inc.
| 46.78 | 46.74 to 46.81 |
Bausch Health Companies Inc.
| 8.17 | 8.09 to 8.41 |
Benchmark Electronics, Inc.
| 45.42 | 44.69 to 46.21 |
Berkshire Hills Bancorp, Inc.
| 27.61 | 27.39 to 28.05 |
Berry Global Group, Inc.
| 70.73 | 69.29 to 70.91 |
Biglari Holdings Inc.
| 173.00 | 171.95 to 173.00 |
Biglari Holdings Inc.
| 841.55 | 841.55 to 841.55 |
Blackrock Enhanced Equity Dividend Trust
| 8.81 | 8.77 to 8.84 |
Blackrock Floating Rate Income Strategies Fund Inc
| 13.79 | 13.63 to 13.79 |
Blackrock Global
| 13.20 | 13.00 to 13.20 |
Blackrock Global
| 11.31 | 11.28 to 11.41 |
BlackRock Science and Technology Trust
| 36.40 | 36.16 to 36.49 |
BlackRock, Inc.
| 979.87 | 978.96 to 998.00 |
BlueLinx Holdings Inc.
| 112.88 | 107.70 to 119.11 |
Booz Allen Hamilton Holding Corporation
| 183.48 | 182.52 to 184.59 |
Boston Beer Company, Inc. (The)
| 299.47 | 297.19 to 301.52 |
Boyd Gaming Corporation
| 70.39 | 70.32 to 72.22 |
BRF S.A.
| 4.47 | 4.42 to 4.48 |
BrightSphere Investment Group plc
| 26.37 | 26.35 to 26.77 |
BrightView Holdings, Inc.
| 16.68 | 16.31 to 16.80 |
Brinker International, Inc.
| 104.25 | 101.15 to 106.21 |
Brookdale Senior Living Inc.
| 6.33 | 6.22 to 6.38 |
Brookfield Asset Management Inc
| 53.80 | 53.20 to 54.20 |
Brunswick Corporation
| 81.60 | 81.37 to 83.72 |
Buckle, Inc. (The)
| 43.29 | 43.06 to 43.94 |
Build-A-Bear Workshop, Inc.
| 39.00 | 38.09 to 39.33 |
Burlington Stores, Inc.
| 257.38 | 253.09 to 259.15 |
BWX Technologies, Inc.
| 124.85 | 124.27 to 126.00 |
Byline Bancorp, Inc.
| 27.66 | 27.27 to 28.20 |
CACI International, Inc.
| 562.52 | 561.76 to 568.25 |
Cadence Bancorporation
| 34.09 | 33.78 to 34.85 |
CAE Inc
| 18.78 | 18.58 to 18.88 |
Cameco Corporation
| 53.98 | 53.59 to 54.73 |
Canadian Imperial Bank of Commerce
| 63.29 | 62.79 to 63.47 |
Cango Inc.
| 2.48 | 2.25 to 2.56 |
Cannae Holdings, Inc.
| 19.24 | 19.20 to 19.60 |
Canopy Growth Corporation
| 4.95 | 4.84 to 5.45 |
Capital One Financial Corporation
| 166.77 | 163.06 to 167.89 |
Capital Trust, Inc.
| 18.64 | 18.45 to 18.90 |
CarMax Inc
| 74.05 | 73.66 to 75.71 |
Carnival Corporation
| 22.16 | 21.72 to 22.30 |
Carnival Corporation
| 20.08 | 19.71 to 20.16 |
Carpenter Technology Corporation
| 159.57 | 159.31 to 164.89 |
Carriage Services, Inc.
| 32.66 | 32.31 to 33.00 |
Cars.com Inc.
| 16.00 | 15.98 to 16.46 |
Carvana Co.
| 207.31 | 207.20 to 213.98 |
Cato Corporation (The)
| 6.22 | 6.20 to 6.63 |
CBIZ, Inc.
| 70.88 | 69.72 to 71.52 |
CBL & Associates Properties, Inc.
| 26.79 | 26.55 to 26.98 |
CBRE Group, Inc.
| 132.02 | 130.88 to 133.65 |
Cedar Fair, L.P.
| 40.99 | 40.97 to 42.44 |
Celestica, Inc.
| 69.78 | 67.66 to 70.81 |
Cementos Pacasmayo S.A.A.
| 6.32 | 6.11 to 6.58 |
Central Puerto S.A.
| 11.30 | 11.13 to 11.50 |
Cheetah Mobile Inc.
| 4.57 | 4.47 to 4.67 |
Chegg, Inc.
| 1.66 | 1.64 to 1.81 |
Chesapeake Utilities Corporation
| 120.63 | 120.60 to 122.22 |
Chimera Investment Corporation
| 15.85 | 15.54 to 15.97 |
Choice Hotels International, Inc.
| 140.30 | 139.93 to 141.23 |
Cinemark Holdings Inc
| 30.48 | 29.54 to 30.69 |
Citigroup Inc.
| 64.50 | 64.14 to 65.23 |
Citizens Financial Group, Inc.
| 42.70 | 41.66 to 43.04 |
Citizens, Inc.
| 4.79 | 4.65 to 4.88 |
Cleveland-Cliffs Inc.
| 13.19 | 13.14 to 13.81 |
Clipper Realty Inc.
| 6.73 | 6.40 to 6.79 |
CNX Resources Corporation
| 109.66 | 109.04 to 112.70 |
CNX Resources Corporation
| 35.11 | 34.46 to 35.39 |
Coeur Mining, Inc.
| 6.82 | 6.66 to 6.88 |
Cohen & Steers Inc
| 100.96 | 100.14 to 102.49 |
Cohen & Steers Total Return Realty Fund, Inc.
| 12.90 | 12.88 to 13.05 |
Comcast Corporation
| 60.90 | 60.23 to 60.90 |
Comerica Incorporated
| 64.47 | 62.59 to 65.02 |
Commercial Metals Company
| 54.39 | 54.34 to 55.66 |
Community Bank System, Inc.
| 61.81 | 60.38 to 62.35 |
Community Healthcare Trust Incorporated
| 18.94 | 17.75 to 19.22 |
Compass Minerals International, Inc.
| 12.94 | 12.38 to 12.97 |
Comstock Resources, Inc.
| 12.43 | 11.93 to 12.48 |
Concord Medical Services Holdings Limited
| 7.55 | 7.55 to 7.95 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 7.41 | 7.36 to 7.70 |
Cooper-Standard Holdings Inc.
| 13.61 | 13.40 to 13.66 |
Copa Holdings, S.A.
| 99.15 | 97.00 to 99.59 |
Core Laboratories N.V.
| 19.28 | 19.24 to 19.58 |
CoreCivic, Inc.
| 14.32 | 14.31 to 14.75 |
CoreSite Realty Corporation
| 229.48 | 228.57 to 231.70 |
Corning Incorporated
| 48.04 | 47.93 to 49.36 |
Corporacion America Airports SA
| 18.86 | 18.51 to 19.00 |
Cousins Properties Incorporated
| 31.06 | 30.88 to 31.35 |
Crane Co.
| 161.68 | 155.70 to 162.13 |
Crawford & Company
| 11.48 | 11.40 to 11.68 |
Crawford & Company
| 11.47 | 11.47 to 11.67 |
Credicorp Ltd.
| 187.29 | 185.61 to 189.78 |
CRH PLC
| 95.96 | 93.22 to 96.82 |
Crown Holdings, Inc.
| 95.68 | 94.17 to 95.86 |
CTS Corporation
| 50.78 | 49.34 to 51.00 |
Cubic Corporation
| 10.02 | 10.02 to 10.02 |
Cullen/Frost Bankers, Inc.
| 130.47 | 129.14 to 132.60 |
Curtiss-Wright Corporation
| 353.74 | 350.91 to 355.21 |
Cushman & Wakefield plc
| 13.58 | 13.40 to 13.70 |
DAQO New Energy Corp.
| 22.26 | 22.25 to 25.20 |
Darling Ingredients Inc.
| 39.86 | 38.80 to 41.00 |
Deckers Outdoor Corporation
| 169.52 | 167.59 to 170.40 |
Dell Technologies Inc.
| 129.40 | 125.44 to 133.97 |
Delta Air Lines, Inc.
| 58.46 | 57.12 to 59.07 |
Deluxe Corporation
| 19.36 | 19.10 to 19.65 |
Despegar.com, Corp.
| 14.50 | 14.49 to 14.88 |
Diebold Nixdorf Incorporated
| 47.55 | 47.03 to 47.73 |
Digital Realty Trust, Inc.
| 182.17 | 181.13 to 184.63 |
Dillard's, Inc.
| 377.07 | 376.06 to 386.59 |
Discover Financial Services
| 154.50 | 151.04 to 156.48 |
Dominion Energy, Inc.
| 58.45 | 58.07 to 59.06 |
Donaldson Company, Inc.
| 73.69 | 73.51 to 74.78 |
Douglas Emmett, Inc.
| 18.26 | 18.01 to 18.39 |
Dover Corporation
| 192.99 | 191.11 to 194.32 |
DRDGOLD Limited
| 12.25 | 12.07 to 12.49 |
DXC Technology Company
| 20.78 | 20.71 to 21.24 |
e.l.f. Beauty, Inc.
| 109.22 | 109.01 to 113.88 |
Eastman Kodak Company
| 4.80 | 4.79 to 5.01 |
Eaton Corporation, PLC
| 342.81 | 340.86 to 346.69 |
Eaton Vance Corporation
| 13.95 | 13.78 to 13.95 |
Eaton Vance Enhance Equity Income Fund
| 20.44 | 20.20 to 20.55 |
Eaton Vance Enhanced Equity Income Fund II
| 22.35 | 22.28 to 22.40 |
Eaton Vance Floating Rate Income Trust
| 13.01 | 12.96 to 13.12 |
Eaton Vance Senior Floating-Rate Fund
| 12.74 | 12.70 to 12.76 |
Edwards Lifesciences Corporation
| 68.63 | 66.15 to 70.65 |
El Paso Electric Company
| 23.65 | 23.38 to 23.74 |
Elastic N.V.
| 80.98 | 80.97 to 83.03 |
Eldorado Gold Corporation
| 17.96 | 17.56 to 18.04 |
Element Solutions Inc.
| 27.61 | 27.58 to 28.08 |
Embraer S.A.
| 34.19 | 34.03 to 35.02 |
Emergent Biosolutions, Inc.
| 9.60 | 9.21 to 9.89 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 27.80 | 27.33 to 28.76 |
Encompass Health Corporation
| 101.34 | 99.08 to 101.56 |
Endeavour Silver Corporation
| 5.29 | 5.22 to 5.46 |
Energizer Holdings, Inc.
| 32.49 | 32.28 to 32.82 |
Energizer Holdings, Inc.
| 35.99 | 35.22 to 36.40 |
Energy Transfer L.P.
| 16.47 | 16.37 to 16.52 |
EnLink Midstream, LLC
| 14.90 | 14.72 to 14.94 |
Enova International, Inc.
| 88.12 | 87.01 to 89.88 |
Entergy Corporation
| 134.40 | 133.70 to 135.25 |
Entravision Communications Corporation
| 2.31 | 2.27 to 2.37 |
Envestnet, Inc
| 62.76 | 62.75 to 62.83 |
Enzo Biochem, Inc.
| 1.15 | 1.14 to 1.19 |
EQT Corporation
| 38.57 | 37.10 to 38.83 |
Equity Commonwealth
| 19.91 | 19.88 to 20.08 |
Equity Lifestyle Properties, Inc.
| 70.10 | 69.07 to 70.35 |
Equity Residential
| 73.95 | 73.77 to 74.69 |
ESCO Technologies Inc.
| 129.53 | 128.18 to 131.07 |
Essex Property Trust, Inc.
| 294.02 | 292.00 to 298.70 |
Eventbrite, Inc.
| 3.16 | 3.15 to 3.32 |
Everi Holdings Inc.
| 13.33 | 13.33 to 13.40 |
F.N.B. Corporation
| 14.69 | 14.39 to 14.82 |
Fabrinet
| 250.35 | 245.87 to 253.16 |
Fair Isaac Corporation
| 2006.99 | 2000.20 to 2034.46 |
Farmland Partners Inc.
| 11.04 | 10.93 to 11.15 |
FB Financial Corporation
| 50.38 | 49.58 to 51.63 |
Federal Agricultural Mortgage Corporation
| 186.11 | 184.58 to 187.50 |
Federal Agricultural Mortgage Corporation
| 147.40 | 147.40 to 147.40 |
Federal Realty Investment Trust
| 114.25 | 113.12 to 114.74 |
FedEx Corporation
| 274.08 | 273.91 to 278.54 |
Ferrari N.V.
| 478.84 | 477.63 to 484.62 |
Fidelity National Information Services, Inc.
| 90.72 | 89.48 to 91.44 |
First Commonwealth Financial Corporation
| 16.88 | 16.10 to 17.13 |
First Horizon National Corporation
| 17.56 | 17.53 to 17.94 |
First Majestic Silver Corp.
| 7.69 | 7.53 to 7.81 |
First Trust Senior Floating Rate Income Fund II
| 10.42 | 10.32 to 10.43 |
Flotek Industries, Inc.
| 4.98 | 4.85 to 5.02 |
Flowserve Corporation
| 53.76 | 53.46 to 54.56 |
Fluor Corporation
| 53.10 | 53.04 to 53.97 |
FMC Corporation
| 66.62 | 63.50 to 67.27 |
Fortress Transportation and Infrastructure Investors LLC
| 145.30 | 140.23 to 145.84 |
Fortuna Silver Mines Inc.
| 5.11 | 5.00 to 5.26 |
Franco-Nevada Corporation
| 136.21 | 134.73 to 137.18 |
Franklin Resources, Inc.
| 20.89 | 20.80 to 21.30 |
Frank's International N.V.
| 199.81 | 199.04 to 202.37 |
FS KKR Capital Corp.
| 20.26 | 20.19 to 20.49 |
FutureFuel Corp.
| 6.06 | 6.04 to 6.19 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 12.32 | 12.30 to 12.38 |
Gamestop Corporation
| 23.28 | 22.75 to 24.54 |
Gates Industrial Corporation plc
| 19.30 | 18.43 to 20.02 |
GATX Corporation
| 139.63 | 139.09 to 141.31 |
General American Investors, Inc.
| 53.86 | 53.75 to 54.07 |
General Motors Company
| 51.97 | 51.50 to 52.73 |
Geo Group Inc (The)
| 15.91 | 15.85 to 16.47 |
Getty Realty Corporation
| 31.91 | 31.85 to 32.39 |
GigCapital, Inc.
| 9.94 | 9.94 to 9.94 |
Gildan Activewear, Inc.
| 48.37 | 48.29 to 48.91 |
Glatfelter
| 1.89 | 1.88 to 2.06 |
Glaukos Corporation
| 138.68 | 136.67 to 139.51 |
Global Payments Inc.
| 103.33 | 96.60 to 104.43 |
Globant S.A.
| 213.27 | 213.08 to 220.67 |
Globus Medical, Inc.
| 75.07 | 74.22 to 75.91 |
GoDaddy Inc.
| 161.60 | 160.97 to 162.83 |
Gold Fields Limited
| 17.09 | 16.98 to 17.53 |
Goldman Sachs Group, Inc. (The)
| 524.40 | 523.07 to 530.79 |
GrafTech International Ltd.
| 1.83 | 1.82 to 2.05 |
Graham Holdings Company
| 841.43 | 838.00 to 851.35 |
Granite Construction Incorporated
| 82.06 | 81.83 to 83.35 |
Gray Television, Inc.
| 5.82 | 5.69 to 5.95 |
Gray Television, Inc.
| 7.91 | 7.82 to 7.96 |
Green Dot Corporation
| 11.70 | 11.59 to 11.94 |
Greenbrier Companies, Inc. (The)
| 60.68 | 60.47 to 61.50 |
Greif Bros. Corporation
| 63.71 | 62.32 to 64.75 |
Group 1 Automotive, Inc.
| 377.91 | 360.00 to 390.83 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 172.80 | 171.62 to 175.78 |
Grupo Supervielle S.A.
| 8.91 | 8.78 to 9.26 |
Grupo Televisa S.A.
| 2.48 | 2.44 to 2.64 |
Guidewire Software, Inc.
| 189.53 | 187.74 to 190.74 |
Hamilton Beach Brands Holding Company
| 31.01 | 29.64 to 31.12 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 35.03 | 33.97 to 35.04 |
Harmony Gold Mining Company Limited
| 11.28 | 11.12 to 11.47 |
Hawaiian Electric Industries, Inc.
| 10.00 | 9.85 to 10.19 |
HCI Group, Inc.
| 115.19 | 115.19 to 118.27 |
HCP, Inc.
| 33.94 | 33.85 to 33.94 |
HDFC Bank Limited
| 64.17 | 63.85 to 64.64 |
Healthcare Realty Trust Incorporated
| 17.63 | 17.56 to 18.58 |
Hecla Mining Company
| 6.77 | 6.71 to 7.00 |
Herc Holdings Inc.
| 210.35 | 208.54 to 213.70 |
Hercules Capital, Inc.
| 25.60 | 25.26 to 25.60 |
Hillenbrand Inc
| 27.86 | 27.71 to 28.51 |
Hilton Grand Vacations Inc.
| 37.85 | 37.80 to 38.77 |
Hilton Worldwide Holdings Inc.
| 238.41 | 237.89 to 240.82 |
Horace Mann Educators Corporation
| 37.64 | 37.49 to 38.16 |
HP Inc.
| 36.54 | 36.53 to 37.26 |
HSBC Holdings plc
| 46.23 | 46.19 to 46.72 |
HubSpot, Inc.
| 561.11 | 560.00 to 570.65 |
Hudbay Minerals Inc.
| 9.31 | 9.26 to 9.47 |
Humana Inc.
| 266.32 | 259.82 to 273.28 |
Hyatt Hotels Corporation
| 157.11 | 156.14 to 158.85 |
Iamgold Corporation
| 5.69 | 5.57 to 5.75 |
ICICI Bank Limited
| 31.29 | 30.90 to 31.53 |
IDEX Corporation
| 218.64 | 206.04 to 219.09 |
IDT Corporation
| 46.67 | 46.53 to 47.11 |
Illinois Tool Works Inc.
| 264.33 | 253.46 to 264.75 |
Imax Corporation
| 21.68 | 21.04 to 21.83 |
Independence Realty Trust, Inc.
| 19.76 | 19.59 to 19.96 |
Ingevity Corporation
| 41.65 | 40.73 to 45.47 |
Innovative Industrial Properties, Inc.
| 131.87 | 131.50 to 135.78 |
Integer Holdings Corporation
| 129.94 | 128.76 to 130.90 |
Intercontinental Exchange Inc.
| 166.53 | 166.38 to 167.99 |
Intercontinental Hotels Group
| 112.80 | 112.17 to 113.39 |
International Game Technology
| 20.77 | 20.74 to 21.30 |
International Paper Company
| 49.03 | 47.47 to 49.47 |
Intrepid Potash, Inc
| 25.02 | 25.00 to 26.70 |
Invesco High Income 2024 Target Term Fund
| 7.67 | 7.66 to 7.68 |
Iron Mountain Incorporated
| 127.64 | 126.91 to 129.14 |
IRSA Inversiones Y Representaciones S.A.
| 12.89 | 12.75 to 13.13 |
Israel Chemicals Shs
| 4.17 | 4.12 to 4.23 |
J P Morgan Chase & Co
| 224.41 | 221.58 to 226.31 |
J. Jill, Inc.
| 24.78 | 24.68 to 25.14 |
Jabil Inc.
| 123.98 | 122.56 to 125.54 |
Janus Henderson Group plc
| 41.17 | 40.98 to 41.59 |
Jefferies Financial Group Inc.
| 64.58 | 64.54 to 66.08 |
JinkoSolar Holding Company Limited
| 25.35 | 23.30 to 26.88 |
John Bean Technologies Corporation
| 115.71 | 113.32 to 117.00 |
John Hancock Financial Opportunities Fund
| 34.14 | 33.71 to 34.48 |
Jones Lang LaSalle Incorporated
| 275.25 | 270.40 to 280.48 |
K12 Inc
| 94.07 | 91.32 to 95.47 |
Kadant Inc
| 335.71 | 315.00 to 343.53 |
KAR Auction Services, Inc
| 16.24 | 16.22 to 16.53 |
KB Financial Group Inc
| 67.34 | 67.34 to 68.27 |
Kemper Corporation
| 64.16 | 63.59 to 64.48 |
Kennedy-Wilson Holdings Inc.
| 11.12 | 10.99 to 11.38 |
Kenon Holdings Ltd.
| 28.21 | 27.81 to 28.34 |
KeyCorp
| 17.49 | 17.38 to 17.81 |
Kilroy Realty Corporation
| 40.77 | 40.59 to 41.53 |
Kimco Realty Corporation
| 24.02 | 23.63 to 24.07 |
Kinder Morgan, Inc.
| 24.84 | 24.65 to 25.10 |
Kingsway Financial Services, Inc.
| 9.18 | 9.11 to 9.37 |
Kinross Gold Corporation
| 10.48 | 10.42 to 10.70 |
KKR & Co. Inc.
| 140.18 | 139.93 to 141.82 |
Knight Transportation, Inc.
| 53.05 | 52.63 to 54.93 |
Knowles Corporation
| 17.51 | 17.44 to 18.10 |
Korea Electric Power Corporation
| 8.25 | 8.25 to 8.30 |
KT Corporation
| 15.81 | 15.77 to 15.99 |
L Brands, Inc.
| 55.20 | 53.34 to 55.68 |
Laboratory Corporation of America Holdings
| 230.56 | 228.16 to 231.92 |
Ladder Capital Corp
| 11.41 | 11.23 to 11.47 |
Lamb Weston Holdings, Inc.
| 77.25 | 76.14 to 77.56 |
Las Vegas Sands Corp.
| 52.93 | 52.76 to 53.31 |
LATAM Airlines Group S.A.
| 27.10 | 26.73 to 27.19 |
Lee Enterprises, Incorporated
| 18.03 | 17.20 to 18.40 |
Lehman ABS Corporation
| 29.50 | 28.70 to 30.28 |
Leidos Holdings, Inc.
| 185.74 | 184.20 to 188.36 |
LendingClub Corporation
| 14.55 | 14.11 to 15.17 |
Lennox International, Inc.
| 600.49 | 598.22 to 608.50 |
Liberty All-Star Growth Fund, Inc.
| 5.75 | 5.67 to 5.75 |
Lincoln National Corporation
| 33.59 | 32.89 to 33.62 |
Lions Gate Entertainment Corporation
| 7.93 | 7.92 to 8.28 |
Lions Gate Entertainment Corporation
| 7.05 | 7.05 to 7.35 |
Lithia Motors, Inc.
| 339.91 | 337.41 to 347.60 |
Lithium Americas Corp.
| 4.11 | 4.04 to 4.52 |
Live Nation Entertainment, Inc.
| 117.20 | 116.64 to 119.47 |
LiveRamp Holdings, Inc.
| 25.40 | 24.83 to 25.53 |
Loews Corporation
| 80.36 | 80.02 to 81.11 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 9.06 | 8.90 to 9.23 |
LTC Properties, Inc.
| 39.00 | 37.79 to 39.26 |
Luxfer Holdings PLC
| 14.59 | 13.65 to 15.15 |
M&T Bank Corporation
| 197.56 | 195.52 to 199.50 |
Macerich Company (The)
| 18.94 | 18.47 to 19.06 |
Macro Bank Inc.
| 78.03 | 76.60 to 80.50 |
Maiden Holdings, Ltd.
| 17.38 | 16.99 to 17.47 |
Maiden Holdings, Ltd.
| 19.46 | 19.03 to 19.97 |
Main Street Capital Corporation
| 51.57 | 51.15 to 51.78 |
Manitowoc Company, Inc. (The)
| 10.37 | 9.66 to 10.55 |
Marcus & Millichap, Inc.
| 38.59 | 38.09 to 39.40 |
Marcus Corporation (The)
| 17.17 | 16.76 to 17.35 |
Marriot Vacations Worldwide Corporation
| 80.25 | 79.26 to 81.47 |
Martin Marietta Materials, Inc.
| 604.85 | 575.21 to 610.34 |
Mastercard Incorporated
| 513.69 | 507.00 to 516.45 |
Materion Corporation
| 105.31 | 105.31 to 110.64 |
MaxLinear, Inc
| 14.64 | 14.57 to 15.11 |
MBIA, Inc.
| 3.89 | 3.82 to 3.90 |
McEwen Mining Inc.
| 10.17 | 10.04 to 10.56 |
MDU Resources Group, Inc.
| 28.91 | 28.85 to 29.58 |
MEDIFAST INC
| 18.69 | 18.49 to 19.15 |
Mednax, Inc
| 12.66 | 12.63 to 13.01 |
Medtronic plc
| 90.50 | 89.95 to 91.80 |
Mercury General Corporation
| 71.86 | 70.88 to 73.73 |
Mesa Royalty Trust
| 6.11 | 6.01 to 6.23 |
MFA Financial, Inc.
| 12.58 | 12.48 to 12.75 |
MGM Resorts International
| 41.41 | 41.15 to 42.07 |
Miller Industries, Inc.
| 67.36 | 67.27 to 68.75 |
Mitsubishi UFJ Financial Group Inc
| 10.56 | 10.55 to 10.66 |
Molina Healthcare Inc
| 324.19 | 321.44 to 330.51 |
Molson Coors Brewing Company
| 55.48 | 55.37 to 56.18 |
Moog Inc.
| 191.02 | 191.02 to 191.02 |
Morgan Stanley
| 117.92 | 117.79 to 119.32 |
Mosaic Company (The)
| 27.17 | 26.73 to 27.40 |
MPLX LP
| 44.37 | 44.23 to 45.11 |
Mueller Industries, Inc.
| 83.00 | 82.74 to 84.06 |
NACCO Industries, Inc.
| 29.43 | 29.01 to 30.25 |
National Bank Holdings Corporation
| 45.91 | 45.34 to 46.82 |
National Presto Industries, Inc.
| 74.50 | 74.50 to 76.00 |
Natural Grocers by Vitamin Cottage, Inc.
| 27.28 | 27.24 to 27.90 |
Natuzzi, S.p.A.
| 4.30 | 4.30 to 4.50 |
Nelnet, Inc.
| 114.39 | 113.24 to 115.83 |
Nevro Corp.
| 5.40 | 5.10 to 5.67 |
New York Times Company (The)
| 55.90 | 55.85 to 56.64 |
NewMarket Corporation
| 531.67 | 531.17 to 542.66 |
Nexa Resources S.A.
| 7.81 | 7.75 to 7.98 |
NiSource, Inc
| 35.13 | 34.73 to 35.44 |
NL Industries, Inc.
| 8.07 | 7.78 to 8.07 |
Nokia Corporation
| 4.78 | 4.77 to 4.84 |
Nordstrom, Inc.
| 23.38 | 22.94 to 23.91 |
Norfolk Souther Corporation
| 252.74 | 251.61 to 254.44 |
Nuveen Minnesota Quality Municipal Income Fund
| 13.17 | 13.03 to 13.17 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 16.86 | 16.75 to 16.96 |
nVent Electric plc
| 74.57 | 73.33 to 75.13 |
Oil-Dri Corporation Of America
| 68.16 | 68.16 to 68.78 |
Omega Healthcare Investors, Inc.
| 42.53 | 41.89 to 42.67 |
OneMain Holdings, Inc.
| 51.92 | 48.94 to 53.13 |
ONEOK, Inc.
| 96.16 | 95.00 to 97.56 |
Ooma, Inc.
| 12.43 | 12.29 to 12.65 |
Oppenheimer Holdings, Inc.
| 57.38 | 57.05 to 57.72 |
Oracle Corporation
| 174.56 | 172.79 to 176.16 |
Orange
| 11.15 | 11.07 to 11.18 |
Ormat Technologies, Inc.
| 80.15 | 80.12 to 82.39 |
Oshkosh Corporation
| 106.46 | 103.60 to 110.59 |
Osisko Gold Royalties Ltd
| 21.03 | 20.64 to 21.07 |
Pacific Gas & Electric Co.
| 20.19 | 20.14 to 20.32 |
Packaging Corporation of America
| 228.80 | 226.31 to 229.98 |
Pampa Energia S.A.
| 66.74 | 65.90 to 67.60 |
Panhandle Royalty Company
| 3.64 | 3.54 to 3.64 |
PAR Technology Corporation
| 60.00 | 59.96 to 61.24 |
Park Electrochemical Corporation
| 13.97 | 13.95 to 14.24 |
Paycom Software, Inc.
| 172.25 | 166.99 to 174.90 |
Pearson, Plc
| 14.66 | 14.60 to 14.78 |
Pentair plc.
| 99.37 | 98.43 to 99.88 |
Penumbra, Inc.
| 211.29 | 208.18 to 218.21 |
Performance Food Group Company
| 81.29 | 81.18 to 82.79 |
Perrigo Company
| 25.43 | 25.42 to 26.53 |
Philip Morris International Inc
| 132.11 | 131.00 to 132.30 |
Physicians Realty Trust
| 22.72 | 22.52 to 22.92 |
Pimco Corporate & Income Opportunity Fund
| 14.52 | 14.48 to 14.54 |
Pitney Bowes Inc.
| 7.37 | 7.14 to 7.42 |
PlayAGS, Inc.
| 11.63 | 11.60 to 11.66 |
PNC Financial Services Group, Inc. (The)
| 190.22 | 186.77 to 191.87 |
Portland General Electric Company
| 47.47 | 47.44 to 48.06 |
Prestige Consumer Healthcare Inc.
| 73.56 | 73.04 to 74.05 |
Primerica, Inc.
| 279.14 | 276.93 to 279.58 |
PROS Holdings, Inc.
| 20.85 | 20.41 to 23.00 |
Prosperity Bancshares, Inc.
| 74.21 | 73.27 to 75.51 |
Provident Financial Services, Inc
| 19.03 | 18.85 to 19.33 |
Prudential Financial, Inc.
| 126.64 | 125.18 to 127.42 |
Pure Storage, Inc.
| 53.41 | 52.81 to 54.97 |
PVH Corp.
| 98.81 | 97.79 to 100.66 |
Q2 Holdings, Inc.
| 85.64 | 84.49 to 86.25 |
Quad Graphics, Inc
| 6.52 | 5.75 to 6.67 |
Quanex Building Products Corporation
| 29.41 | 29.28 to 30.00 |
Quanta Services, Inc.
| 311.63 | 310.96 to 315.88 |
Qudian Inc.
| 2.35 | 2.29 to 2.43 |
Quest Diagnostics Incorporated
| 155.93 | 153.55 to 156.66 |
QVC, Inc.
| 13.74 | 13.54 to 13.75 |
Qwest Corporation
| 1.95 | 1.87 to 1.99 |
Radian Group Inc.
| 35.27 | 34.50 to 35.42 |
Ralph Lauren Corporation
| 201.69 | 201.46 to 204.51 |
Range Resources Corporation
| 31.49 | 31.05 to 31.78 |
Ranger Energy Services, Inc.
| 12.71 | 12.67 to 12.97 |
Raymond James Financial, Inc.
| 149.05 | 148.45 to 150.94 |
RE/MAX Holdings, Inc.
| 12.30 | 12.09 to 12.36 |
Redwood Trust, Inc.
| 7.64 | 7.60 to 7.71 |
Regions Financial Corporation
| 24.06 | 23.83 to 24.45 |
Reliance Steel & Aluminum Co.
| 289.59 | 289.12 to 295.00 |
RELX PLC
| 46.91 | 46.81 to 47.27 |
ResMed Inc.
| 243.02 | 241.06 to 245.85 |
Ringcentral, Inc.
| 35.56 | 34.20 to 35.80 |
Ritchie Bros. Auctioneers Incorporated
| 86.21 | 85.68 to 86.82 |
Robert Half International Inc.
| 69.01 | 68.60 to 70.29 |
Rogers Corporation
| 104.34 | 103.47 to 106.29 |
Royal Caribbean Cruises Ltd.
| 208.36 | 207.07 to 211.43 |
Ryder System, Inc.
| 148.86 | 144.58 to 149.62 |
Ryerson Holding Corporation
| 22.01 | 20.50 to 23.14 |
Salesforce.com Inc
| 296.40 | 296.35 to 299.54 |
Sally Beauty Holdings, Inc.
| 13.49 | 13.18 to 13.69 |
San Juan Basin Royalty Trust
| 4.07 | 4.02 to 4.17 |
SAP SE
| 237.35 | 237.19 to 240.56 |
Schneider National, Inc.
| 28.49 | 28.21 to 29.18 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 146.33 | 145.83 to 148.03 |
Scotts Miracle-Gro Company (The)
| 88.56 | 87.60 to 89.24 |
Seabridge Gold, Inc.
| 18.39 | 18.13 to 19.03 |
Seadrill Limited
| 37.90 | 37.80 to 38.77 |
Sealed Air Corporation
| 36.58 | 35.66 to 36.63 |
Sensient Technologies Corporation
| 77.28 | 77.26 to 78.92 |
Sequans Communications S.A.
| 2.29 | 2.26 to 2.41 |
Service Corporation International
| 76.21 | 75.88 to 77.05 |
ServiceMaster Global Holdings, Inc.
| 11.37 | 10.96 to 12.65 |
ServiceNow, Inc.
| 950.00 | 949.48 to 963.50 |
Shake Shack, Inc.
| 122.47 | 121.81 to 130.20 |
Shutterstock, Inc.
| 33.12 | 31.22 to 33.35 |
Simon Property Group, Inc.
| 172.08 | 171.60 to 173.58 |
SiteOne Landscape Supply, Inc.
| 148.20 | 139.30 to 148.64 |
SL Green Realty Corp
| 77.83 | 77.58 to 79.92 |
Smartsheet Inc.
| 56.36 | 56.34 to 56.44 |
Snap Inc.
| 12.62 | 11.41 to 12.83 |
Snap-On Incorporated
| 333.05 | 332.68 to 337.72 |
Sonic Automotive, Inc.
| 58.97 | 58.54 to 60.21 |
Southwest Airlines Company
| 31.47 | 31.06 to 31.84 |
Spartan Energy Acquisition Corp
| 100.31 | 100.31 to 100.31 |
Special Opportunities Fund Inc.
| 14.66 | 14.62 to 14.80 |
Spirit Aerosystems Holdings, Inc.
| 32.89 | 32.65 to 33.34 |
Spotify Technology S.A.
| 394.02 | 389.14 to 395.68 |
Sprint Corporation
| 26.47 | 26.36 to 27.39 |
Square, Inc.
| 73.29 | 72.73 to 74.48 |
Standard Motor Products, Inc.
| 34.10 | 31.45 to 35.20 |
Standex International Corporation
| 189.23 | 180.96 to 189.56 |
STARWOOD PROPERTY TRUST, INC.
| 20.13 | 19.90 to 20.24 |
State Street Corporation
| 92.93 | 92.69 to 94.06 |
Stellus Capital Investment Corporation
| 14.16 | 14.10 to 14.21 |
Stifel Financial Corporation
| 104.15 | 104.11 to 106.10 |
STMicroelectronics N.V.
| 27.55 | 27.51 to 28.31 |
STRATS Trust
| 23.10 | 23.10 to 23.10 |
Stryker Corporation
| 363.43 | 357.90 to 373.73 |
Suburban Propane Partners, L.P.
| 18.76 | 18.65 to 18.88 |
Summit Materials, Inc.
| 46.42 | 45.44 to 46.98 |
SunCoke Energy, Inc.
| 8.62 | 8.52 to 8.76 |
SunTrust Banks, Inc.
| 0.47 | 0.45 to 0.69 |
Suzano Papel e Celulose S.A.
| 10.43 | 10.32 to 10.48 |
Synchrony Financial
| 56.31 | 55.95 to 57.37 |
Synnex Corporation
| 119.13 | 118.66 to 122.16 |
Synovus Financial Corp.
| 50.49 | 49.79 to 51.52 |
Synthetic Fixed-Income Securities, Inc.
| 24.75 | 24.75 to 24.75 |
Synthetic Fixed-Income Securities, Inc.
| 24.84 | 24.84 to 24.85 |
Synthetic Fixed-Income Securities, Inc.
| 22.80 | 22.76 to 22.80 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 194.48 | 192.61 to 195.45 |
Tanger Factory Outlet Centers, Inc.
| 33.97 | 33.79 to 34.19 |
Tapestry, Inc.
| 48.40 | 48.11 to 49.43 |
Targa Resources, Inc.
| 166.63 | 164.23 to 167.62 |
Taylor Morrison Home Corporation
| 69.42 | 69.13 to 70.87 |
TE Connectivity Ltd.
| 151.79 | 146.62 to 153.00 |
TEGNA Inc.
| 5.81 | 5.65 to 5.91 |
TEGNA Inc.
| 16.68 | 16.55 to 17.08 |
Telecom Argentina Stet - France Telecom S.A.
| 8.99 | 8.45 to 9.19 |
Teledyne Technologies Incorporated
| 461.52 | 460.75 to 465.32 |
Telephone and Data Systems, Inc.
| 29.61 | 28.83 to 29.70 |
Tenaris S.A.
| 32.68 | 32.41 to 32.86 |
Teradata Corporation
| 32.41 | 32.40 to 33.14 |
Tetra Technologies, Inc.
| 3.62 | 3.19 to 3.68 |
Teva Pharmaceutical Industries Limited
| 18.59 | 18.20 to 18.74 |
Texas Pacific Land Trust
| 1153.63 | 1116.91 to 1157.63 |
The Blackstone Group L.P.
| 171.54 | 169.69 to 173.26 |
The Central and Eastern Europe Fund, Inc.
| 10.68 | 10.57 to 10.68 |
The Charles Schwab Corporation
| 71.10 | 70.96 to 72.25 |
The GDL Fund
| 8.17 | 8.16 to 8.18 |
The Hanover Insurance Group, Inc.
| 151.43 | 149.19 to 152.04 |
The Travelers Companies, Inc.
| 250.09 | 248.67 to 251.61 |
Timken Company (The)
| 84.29 | 83.66 to 85.17 |
Titan International, Inc.
| 7.36 | 7.27 to 7.54 |
Tortoise Pipeline & Energy Fund, Inc.
| 44.50 | 44.11 to 44.70 |
Toyota Motor Corp Ltd Ord
| 175.21 | 175.20 to 176.33 |
TPG RE Finance Trust, Inc.
| 8.81 | 8.32 to 8.88 |
TransCanada Corporation
| 46.47 | 46.06 to 46.54 |
Transportadora De Gas Sa Ord B
| 22.09 | 21.87 to 22.73 |
Tredegar Corporation
| 7.76 | 7.75 to 7.94 |
Trex Company, Inc.
| 70.56 | 69.63 to 71.66 |
Trinity Industries, Inc.
| 35.73 | 35.52 to 36.11 |
Triumph Group, Inc.
| 14.57 | 14.55 to 14.96 |
TrueBlue, Inc.
| 7.56 | 7.55 to 7.79 |
Turning Point Brands, Inc.
| 46.63 | 46.56 to 47.40 |
Twilio Inc.
| 70.57 | 70.50 to 71.86 |
Tyler Technologies, Inc.
| 614.80 | 609.21 to 616.62 |
U.S. Bancorp
| 48.68 | 48.22 to 49.37 |
U.S. Physical Therapy, Inc.
| 82.60 | 81.03 to 83.60 |
UBS AG
| 31.35 | 31.28 to 31.91 |
UMH Properties, Inc.
| 19.01 | 18.84 to 19.09 |
Unisys Corporation
| 7.20 | 6.07 to 7.28 |
United Parcel Service, Inc.
| 133.80 | 133.60 to 135.32 |
United States Cellular Corporation
| 62.31 | 61.06 to 62.39 |
United States Steel Corporation
| 39.53 | 39.15 to 39.87 |
UNIVERSAL INSURANCE HOLDINGS INC
| 20.18 | 19.95 to 20.41 |
Universal Technical Institute Inc
| 17.18 | 16.95 to 17.46 |
Unum Group
| 64.39 | 62.76 to 64.91 |
Urban Edge Properties
| 22.59 | 22.00 to 22.89 |
US Foods Holding Corp.
| 61.71 | 61.58 to 62.54 |
USANA Health Sciences, Inc.
| 36.74 | 36.59 to 37.66 |
V.F. Corporation
| 22.26 | 20.43 to 23.09 |
Valhi, Inc.
| 35.40 | 35.18 to 36.65 |
Valmont Industries, Inc.
| 315.64 | 315.12 to 320.31 |
Veeva Systems Inc.
| 214.74 | 212.87 to 216.34 |
Ventas, Inc.
| 66.48 | 65.81 to 66.98 |
Viad Corp
| 37.89 | 37.83 to 39.04 |
Visa Inc.
| 290.16 | 288.33 to 295.78 |
Vista Outdoor Inc.
| 44.01 | 43.91 to 44.04 |
VOC Energy Trust
| 5.05 | 5.01 to 5.37 |
Vornado Realty Trust
| 42.52 | 42.51 to 44.00 |
Voya Infrastructure, Industrials and Materials Fund
| 11.71 | 11.63 to 11.72 |
Vulcan Materials Company
| 276.23 | 267.88 to 279.47 |
W.W. Grainger, Inc.
| 1099.34 | 1097.05 to 1112.88 |
Walmart Inc.
| 81.39 | 81.30 to 81.83 |
Walt Disney Company (The)
| 95.08 | 94.94 to 96.71 |
Waste Management, Inc.
| 214.82 | 214.50 to 218.86 |
Webster Financial Corporation
| 52.57 | 51.90 to 53.23 |
Wells Fargo & Company
| 65.41 | 65.13 to 66.40 |
Welltower Inc.
| 138.45 | 136.95 to 139.80 |
WESCO International, Inc.
| 177.80 | 177.42 to 180.38 |
West Pharmaceutical Services, Inc.
| 313.02 | 311.42 to 318.68 |
Westinghouse Air Brake Technologies Corporation
| 189.33 | 187.60 to 189.91 |
Westlake Chemical Partners LP
| 22.57 | 22.43 to 22.70 |
Westwood Holdings Group Inc
| 15.49 | 15.35 to 16.35 |
Wheaton Precious Metals Corp.
| 67.55 | 66.06 to 67.90 |
White Mountains Insurance Group, Ltd.
| 1821.82 | 1817.33 to 1829.34 |
Whitestone REIT
| 14.05 | 13.90 to 14.22 |
WideOpenWest, Inc.
| 5.06 | 5.05 to 5.20 |
Williams Companies, Inc. (The)
| 52.49 | 51.75 to 52.73 |
Wipro Limited
| 6.68 | 6.66 to 6.78 |
WNS (Holdings) Limited
| 48.85 | 48.16 to 49.12 |
Workiva Inc.
| 80.51 | 79.59 to 81.32 |
WPP plc
| 53.29 | 53.26 to 53.87 |
Wyndham Hotels & Resorts, Inc.
| 88.95 | 88.14 to 89.80 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 6.92 | 6.88 to 6.92 |
XPO Logistics, Inc.
| 133.99 | 126.87 to 138.71 |
Yelp Inc.
| 34.51 | 34.45 to 35.43 |
Yext, Inc.
| 7.30 | 7.18 to 7.50 |
YPF Sociedad Anonima
| 24.55 | 24.40 to 25.28 |
Zimmer Biomet Holdings, Inc.
| 109.81 | 107.14 to 109.96 |
Zuora, Inc.
| 9.92 | 9.90 to 9.94 |
Zymeworks Inc.
| 13.87 | 13.63 to 13.96 |