USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4969 stocks found forming MACD UP

Company	Close	Range
180 Degree Capital Corp.	4.96	4.60 to 5.01
1-800 FLOWERS.COM, Inc.	5.65	5.30 to 5.86
1st Source Corporation	65.21	63.60 to 65.27
21Vianet Group, Inc.	9.95	9.35 to 10.19
360 Finance, Inc.	30.34	30.05 to 30.92
8x8 Inc	2.21	2.06 to 2.22
AAON, Inc.	88.64	81.43 to 88.88
AC Immune SA	2.52	2.41 to 2.57
Acacia Research Corporation	3.40	3.32 to 3.44
Accuray Incorporated	1.74	1.61 to 1.74
Aceto Corporation	0.81	0.76 to 0.83
ACI Worldwide, Inc.	51.13	49.89 to 51.25
ACM Research, Inc.	36.09	34.09 to 36.17
ACNB Corporation	46.02	44.90 to 46.30
Adaptimmune Therapeutics plc	0.16	0.08 to 0.18
Adobe Inc.	367.46	365.85 to 370.86
Advanced Energy Industries, Inc.	169.75	160.68 to 171.21
AdvisorShares Sabretooth ETF	81.85	79.87 to 83.31
Aehr Test Systems	30.57	28.80 to 31.65
AeroVironment, Inc.	283.43	275.81 to 288.00
Agenus Inc.	4.55	4.48 to 4.72
Agios Pharmaceuticals, Inc.	37.95	36.67 to 38.01
AGM Group Holdings Inc.	2.23	2.22 to 2.45
AGNC Investment Corp.	10.10	10.08 to 10.23
AGNC Investment Corp.	25.87	25.80 to 26.00
Air T, Inc.	23.70	23.55 to 23.70
Airgain, Inc.	4.40	4.25 to 4.42
Alector, Inc.	3.13	2.92 to 3.17
Allegiant Travel Company	62.51	60.35 to 63.32
Alliance Resource Partners, L.P.	23.93	23.66 to 23.98
Allot Ltd.	9.75	9.48 to 9.76
Alpha and Omega Semiconductor Limited	29.47	28.79 to 29.60
Alphabet Inc.	252.33	250.11 to 254.14
Alphabet Inc.	252.03	249.80 to 253.99
Alta Mesa Resources, Inc.	164.39	162.02 to 169.15
Altimmune, Inc.	3.87	3.67 to 4.19
A-Mark Precious Metals, Inc.	27.15	26.11 to 27.23
Amazon.com, Inc.	231.23	228.79 to 233.48
Ambac Financial Group, Inc.	9.12	9.01 to 9.21
Ambarella, Inc.	82.64	81.00 to 83.11
AMC Networks Inc.	8.37	8.24 to 8.44
American Public Education, Inc.	36.33	35.58 to 36.47
American Resources Corporation	2.49	2.47 to 2.60
American Superconductor Corporation	64.49	60.05 to 65.58
American Woodmark Corporation	68.13	66.38 to 70.08
Ameris Bancorp	76.41	74.43 to 76.58
Ames National Corporation	20.65	20.49 to 20.77
Amicus Therapeutics, Inc.	8.48	8.26 to 8.52
Amkor Technology, Inc.	29.16	27.55 to 29.19
Amtech Systems, Inc.	9.50	8.91 to 9.70
ANGI Homeservices Inc.	18.10	17.80 to 18.29
AngioDynamics, Inc.	11.01	10.73 to 11.02
ANI Pharmaceuticals, Inc.	97.48	94.56 to 98.55
Anixa Biosciences, Inc.	3.37	3.36 to 3.45
AppFolio, Inc.	279.89	275.94 to 280.63
Appian Corporation	33.16	31.66 to 33.23
Apple Inc.	237.88	236.65 to 241.20
Applied Materials, Inc.	189.76	183.83 to 191.55
Applied Optoelectronics, Inc.	29.04	28.44 to 30.42
Aptevo Therapeutics Inc.	1.98	1.77 to 2.55
Apyx Medical Corporation	2.24	2.18 to 2.35
Aqua Metals, Inc.	4.14	3.92 to 4.25
AquaBounty Technologies, Inc.	1.49	1.32 to 1.59
Aquestive Therapeutics, Inc.	4.94	4.81 to 4.96
Arbutus Biopharma Corporation	4.42	4.38 to 4.50
Arch Capital Group Ltd.	21.77	21.76 to 21.89
Arcturus Therapeutics Ltd.	19.62	18.26 to 19.69
argenx SE	731.77	724.97 to 737.87
Ark Restaurants Corp.	7.25	7.00 to 7.25
Arrow Financial Corporation	29.80	28.96 to 29.97
Arrowhead Pharmaceuticals, Inc.	31.51	29.81 to 31.62
Ascendis Pharma A/S	199.37	197.77 to 200.42
Asia Pacific Wire & Cable Corporation Limited	2.04	1.98 to 2.10
ASML Holding N.V.	927.80	916.03 to 938.68
Assertio Therapeutics, Inc.	0.97	0.93 to 1.01
Astec Industries, Inc.	48.58	46.89 to 48.90
Astronics Corporation	41.92	40.32 to 42.40
ATA Inc.	4.72	4.68 to 5.06
Atlantic American Corporation	3.43	3.33 to 3.45
Atlanticus Holdings Corporation	71.50	70.34 to 74.83
Atomera Incorporated	3.65	3.43 to 3.65
Atossa Genetics Inc.	0.88	0.83 to 0.88
Auburn National Bancorporation, Inc.	26.75	25.66 to 26.75
Audentes Therapeutics, Inc.	1.14	1.12 to 1.17
AudioCodes Ltd.	10.15	9.98 to 10.33
AudioEye, Inc.	13.63	13.29 to 13.69
Aurinia Pharmaceuticals Inc	12.89	12.34 to 12.90
Autodesk, Inc.	323.04	319.82 to 326.71
Avadel Pharmaceuticals plc	16.23	15.62 to 16.28
Aviat Networks, Inc.	24.21	23.38 to 24.24
Aware, Inc.	2.75	2.66 to 2.82
Axcelis Technologies, Inc.	96.66	93.47 to 97.18
AxoGen, Inc.	17.26	16.72 to 17.33
AXT Inc	3.96	3.94 to 4.19
Aytu BioScience, Inc.	2.37	2.32 to 2.42
B. Riley Financial, Inc.	7.16	7.13 to 7.90
B. Riley Financial, Inc.	20.00	19.69 to 20.88
B. Riley Financial, Inc.	7.00	6.61 to 7.10
B. Riley Financial, Inc.	13.51	13.50 to 13.89
B.O.S. Better Online Solutions	4.93	4.87 to 4.95
Baidu, Inc.	135.25	132.00 to 137.08
Ballard Power Systems, Inc.	2.62	2.46 to 2.65
BancFirst Corporation	135.30	131.99 to 135.38
BancFirst Corporation	26.40	26.24 to 26.40
Bandwidth Inc.	18.08	17.98 to 18.48
Bank of Marin Bancorp	25.45	24.74 to 25.50
Bank of the James Financial Group, Inc.	15.54	15.43 to 15.60
Bank OZK	53.13	51.90 to 53.30
BankFinancial Corporation	12.53	12.23 to 12.55
Bankwell Financial Group, Inc.	45.95	44.85 to 46.05
Baozun Inc.	4.40	4.29 to 4.52
BayCom Corp	30.77	30.02 to 30.96
Beasley Broadcast Group, Inc.	5.68	5.50 to 5.68
Bed Bath & Beyond Inc.	9.76	9.67 to 10.18
Bel Fuse Inc.	124.97	124.55 to 126.50
Bel Fuse Inc.	150.97	146.45 to 152.45
Benitec Biopharma Limited	13.99	13.76 to 14.10
Berry Petroleum Corporation	4.08	4.05 to 4.14
Bilibili Inc.	27.08	26.66 to 27.35
Biogen Inc.	143.81	143.37 to 146.45
BIO-key International, Inc.	0.80	0.76 to 0.80
BioLife Solutions, Inc.	26.28	25.76 to 26.42
BioLineRx Ltd.	3.87	3.75 to 3.89
BioSig Technologies, Inc.	6.10	4.36 to 6.12
BioTelemetry, Inc.	1.59	1.44 to 1.64
Blackbaud, Inc.	68.31	67.82 to 69.73
BlackLine, Inc.	55.10	54.73 to 55.67
Blink Charging Co.	1.42	1.36 to 1.44
Blue Bird Corporation	60.15	57.74 to 60.42
BOK Financial Corporation	113.09	109.87 to 113.35
Bridgewater Bancshares, Inc.	17.66	16.85 to 17.72
Bridgford Foods Corporation	7.95	7.89 to 8.02
Broadcom Inc.	345.35	343.79 to 350.70
Brookline Bancorp, Inc.	10.95	10.87 to 11.17
BRP Inc.	63.41	63.08 to 64.22
Bruker Corporation	33.27	32.47 to 34.00
C&F Financial Corporation	71.79	68.39 to 72.00
C.H. Robinson Worldwide, Inc.	137.09	136.06 to 137.91
Cadence Design Systems, Inc.	364.88	356.43 to 366.05
Cadiz, Inc.	4.22	4.01 to 4.28
Caesars Entertainment Corporation	26.40	25.48 to 26.50
Caesarstone Ltd.	1.56	1.50 to 1.75
Calamos Convertible and High Income Fund	11.23	11.20 to 11.26
Calamos Convertible Opportunities and Income Fund	10.78	10.67 to 10.80
Calamos Dynamic Convertible & Income Fund	21.19	21.09 to 21.35
Calamos Global Dynamic Income Fund	7.49	7.48 to 7.54
Calamos Global Total Return Fund	12.23	11.81 to 12.25
Calamos Strategic Total Return Fund	19.21	19.13 to 19.30
CalAmp Corp.	2.50	2.49 to 2.69
Calavo Growers, Inc.	27.82	27.62 to 27.86
Calumet Specialty Products Partners, L.P.	18.58	18.35 to 19.05
Camden National Corporation	41.52	40.11 to 41.53
Camtek Ltd.	101.15	92.80 to 101.63
Canadian Solar Inc.	11.77	11.75 to 12.54
Capital City Bank Group	43.74	43.55 to 44.58
Capital Southwest Corporation	22.95	22.68 to 22.98
Cardlytics, Inc.	2.76	1.42 to 3.16
CareDx, Inc.	14.77	14.31 to 14.82
Career Education Corporation	51.15	48.81 to 52.05
CareTrust REIT, Inc.	34.71	34.02 to 35.08
CarGurus, Inc.	37.57	36.82 to 37.60
Carolina Trust BancShares, Inc.	45.40	44.67 to 45.77
Carver Bancorp, Inc.	2.39	2.28 to 2.56
Caseys General Stores, Inc.	543.71	541.38 to 557.52
Castor Maritime Inc.	2.22	2.20 to 2.23
Catalyst Pharmaceuticals, Inc.	20.40	20.01 to 20.41
Cathay General Bancorp	50.32	48.34 to 50.38
Cavco Industries, Inc.	563.62	548.65 to 564.82
CB Financial Services, Inc.	33.91	33.60 to 33.91
Celcuity Inc.	55.03	54.08 to 55.97
Celldex Therapeutics, Inc.	25.92	24.83 to 26.33
Cellectar Biosciences, Inc.	5.49	5.14 to 5.52
Cellectis S.A.	3.16	3.14 to 3.25
Centrexion Therapeutics Corporation	1.00	0.87 to 1.01
Century Aluminum Company	26.90	26.18 to 26.95
Century Casinos, Inc.	2.68	2.65 to 2.73
Ceragon Networks Ltd.	2.54	2.37 to 2.56
CEVA, Inc.	26.34	25.48 to 27.42
Chart Industries, Inc.	199.83	199.71 to 200.44
Check Point Software Technologies Ltd.	196.24	195.58 to 199.15
Check-Cap Ltd.	2.51	2.04 to 2.63
Chemung Financial Corp	53.81	52.60 to 53.90
Children's Place, Inc. (The)	6.94	6.86 to 8.13
China Automotive Systems, Inc.	5.02	4.71 to 5.02
China Natural Resources, Inc.	4.90	4.65 to 5.19
China Recycling Energy Corporation	1.58	1.52 to 1.65
China SXT Pharmaceuticals, Inc.	1.90	1.86 to 1.95
ChinaNet Online Holdings, Inc.	2.08	1.75 to 2.15
ChipMOS TECHNOLOGIES INC.	19.36	18.80 to 19.42
CHS Inc	25.03	24.91 to 25.03
CHS Inc	29.80	29.53 to 29.95
Cibus Corp.	1.35	1.31 to 1.38
Cidara Therapeutics, Inc.	71.22	65.80 to 71.49
CIM Commercial Trust Corporation	7.25	7.09 to 7.80
Cimpress N.V	62.90	61.63 to 63.65
Cincinnati Financial Corporation	155.93	153.66 to 156.10
Cirrus Logic, Inc.	122.75	120.00 to 122.85
Cisco Systems, Inc.	68.68	67.48 to 68.76
Citizens & Northern Corp	20.55	19.75 to 20.62
Citizens Community Bancorp, Inc.	16.69	16.36 to 16.75
Civista Bancshares, Inc.	21.30	20.83 to 21.37
Clarus Corporation	3.88	3.75 to 3.91
Clean Energy Fuels Corp.	2.69	2.60 to 2.72
ClearBridge Dividend Strategy ESG ETF	54.24	54.18 to 54.36
ClearBridge Large Cap Growth ESG ETF	82.44	82.23 to 82.79
Clearfield, Inc.	34.37	33.95 to 34.46
ClearOne, Inc.	5.14	4.95 to 5.14
Clearside Biomedical, Inc.	3.89	3.64 to 4.20
CLPS Incorporation	1.06	1.00 to 1.06
CNB Financial Corporation	26.65	25.89 to 26.68
Coastal Financial Corporation	115.39	110.00 to 115.59
Coda Octopus Group, Inc.	8.26	8.09 to 8.52
Co-Diagnostics, Inc.	0.43	0.40 to 0.47
Coffee Holding Co., Inc.	5.44	5.13 to 5.63
Cogent Communications Holdings, Inc.	37.92	37.32 to 38.17
Cognex Corporation	46.19	44.46 to 46.38
Coherent, Inc.	108.05	105.12 to 108.39
Coherus BioSciences, Inc.	1.53	1.38 to 1.54
Cohu, Inc.	23.27	22.54 to 23.60
Colliers International Group Inc.	166.32	164.69 to 167.38
Colony Bankcorp, Inc.	18.26	17.50 to 18.29
Columbia Financial, Inc.	15.85	15.40 to 15.97
Columbus McKinnon Corporation	15.66	14.94 to 15.72
Commercial Vehicle Group, Inc.	1.94	1.90 to 1.99
CommScope Holding Company, Inc.	16.54	16.35 to 16.64
Community West Bancshares	21.74	21.15 to 21.84
Commvault Systems, Inc.	195.41	192.86 to 198.18
Comtech Telecommunications Corp.	2.49	2.43 to 2.54
Concrete Pumping Holdings, Inc.	7.30	7.08 to 7.41
Conifer Holdings, Inc.	1.76	1.49 to 1.97
ConnectOne Bancorp, Inc.	26.24	25.19 to 26.29
Consolidated Water Co. Ltd.	34.51	33.33 to 34.57
Construction Partners, Inc.	130.82	126.50 to 132.36
Consumer Portfolio Services, Inc.	8.24	8.06 to 8.53
Corbus Pharmaceuticals Holdings, Inc.	11.62	11.18 to 12.16
Corcept Therapeutics Incorporated	79.80	74.89 to 79.93
Corvus Pharmaceuticals, Inc.	6.12	5.82 to 6.14
CoStar Group, Inc.	89.26	87.50 to 89.56
CPI Card Group Inc.	15.83	14.90 to 15.87
CRA International,Inc.	212.31	204.44 to 213.20
Credit Suisse AG	166.07	164.89 to 166.45
Credit Suisse AG	88.83	88.16 to 89.14
Credit Suisse AG	51.94	51.71 to 52.15
Crinetics Pharmaceuticals, Inc.	35.48	34.56 to 35.74
CRISPR Therapeutics AG	62.94	60.55 to 63.10
Cronos Group Inc.	2.67	2.56 to 2.71
CryoPort, Inc.	10.05	9.53 to 10.43
CSG Systems International, Inc.	67.01	65.64 to 67.25
CSP Inc.	13.05	11.99 to 13.10
CSX Corporation	33.43	32.71 to 33.57
CVD Equipment Corporation	3.06	3.04 to 3.20
CyberArk Software Ltd.	485.95	480.93 to 488.63
Cytokinetics, Incorporated	49.29	47.34 to 49.33
Daktronics, Inc.	22.74	22.70 to 23.17
Data I/O Corporation	3.30	3.22 to 3.43
Datasea Inc.	2.16	2.12 to 2.19
Dawson Geophysical Company	1.63	1.59 to 1.66
DBV Technologies S.A.	9.59	9.55 to 9.99
Del Taco Restaurants, Inc.	0.77	0.70 to 0.77
Denny's Corporation	5.20	4.97 to 5.28
Destination XL Group, Inc.	1.46	1.42 to 1.46
DiaMedica Therapeutics Inc.	6.76	6.76 to 7.07
Digi International Inc.	38.11	36.55 to 38.64
Digimarc Corporation	10.71	10.19 to 10.76
Digital Ally, Inc.	2.01	1.94 to 2.05
Digital Turbine, Inc.	5.34	5.27 to 5.50
Dime Community Bancshares, Inc.	31.78	30.73 to 31.82
Diodes Incorporated	56.55	55.32 to 56.87
DLH Holdings Corp.	5.63	5.62 to 6.00
DMC Global Inc.	7.67	7.42 to 7.70
DocuSign, Inc.	85.01	84.60 to 86.65
Dogness (International) Corporation	13.54	13.25 to 13.85
Dolphin Entertainment, Inc.	1.24	1.22 to 1.28
Domo, Inc.	17.75	17.29 to 17.90
Donegal Group, Inc.	19.51	18.93 to 19.57
Donegal Group, Inc.	16.60	15.10 to 16.60
Dorchester Minerals, L.P.	25.63	25.45 to 25.83
Dropbox, Inc.	30.79	30.65 to 31.58
Duluth Holdings Inc.	4.16	4.08 to 4.37
Eagle Bancorp Montana, Inc.	17.69	17.50 to 17.77
Eagle Bancorp, Inc.	21.42	20.59 to 21.45
East West Bancorp, Inc.	109.70	107.72 to 110.36
Eastern Company (The)	26.77	25.00 to 26.77
EchoStar Corporation	71.22	70.71 to 72.87
EDAP TMS S.A.	2.34	2.30 to 2.44
Editas Medicine, Inc.	3.00	2.79 to 3.07
Educational Development Corporation	1.47	1.37 to 1.55
eGain Corporation	9.01	8.90 to 9.12
eHealth, Inc.	3.96	3.87 to 4.00
Ekso Bionics Holdings, Inc.	4.28	3.97 to 4.81
Elbit Systems Ltd.	490.63	473.42 to 494.37
Electronic Arts Inc.	173.17	171.88 to 174.79
Electro-Sensors, Inc.	4.90	4.77 to 4.90
Eltek Ltd.	10.31	10.09 to 10.40
Encore Capital Group Inc	46.09	44.96 to 46.50
ENDRA Life Sciences Inc.	4.80	4.65 to 4.99
Energy Focus, Inc.	3.00	2.77 to 3.10
Energy Recovery, Inc.	15.14	14.53 to 15.23
Enphase Energy, Inc.	38.44	37.45 to 39.60
Entegris, Inc.	95.97	94.39 to 97.63
ePlus inc.	74.47	74.19 to 76.47
Equinix, Inc.	785.30	779.33 to 791.45
Equity Bancshares, Inc.	42.53	41.00 to 42.71
Ericsson	8.07	8.01 to 8.09
Esperion Therapeutics, Inc.	2.75	2.69 to 2.80
Esquire Financial Holdings, Inc.	104.27	100.59 to 104.27
Establishment Labs Holdings Inc.	40.55	39.51 to 41.28
Eton Pharmaceuticals, Inc.	18.46	17.78 to 18.59
Etsy, Inc.	64.85	62.26 to 65.06
Euro Tech Holdings Company Limited	1.35	1.28 to 1.36
EuroDry Ltd.	13.00	12.50 to 16.14
Euroseas Ltd.	63.65	62.30 to 64.11
EverQuote, Inc.	24.86	24.27 to 24.89
Everspin Technologies, Inc.	8.12	7.94 to 8.15
Exact Sciences Corporation	53.59	52.50 to 53.81
Exelixis, Inc.	40.45	39.90 to 40.59
eXp World Holdings, Inc.	11.59	11.10 to 11.60
Expedia Group, Inc.	221.92	221.24 to 226.99
Expeditors International of Washington, Inc.	124.05	122.88 to 125.98
Extreme Networks, Inc.	22.68	22.40 to 22.75
Eyegate Pharmaceuticals, Inc.	36.24	36.24 to 36.24
EyePoint Pharmaceuticals, Inc.	13.76	13.68 to 13.97
EZCORP, Inc.	17.89	17.02 to 17.90
F5 Networks, Inc.	331.80	324.31 to 332.22
Famous Dave's of America, Inc.	227.80	218.35 to 229.52
Farmers & Merchants Bancorp, Inc.	26.52	25.81 to 26.86
Farmers National Banc Corp.	15.08	14.70 to 15.08
FARMMI, INC.	1.96	1.86 to 2.03
FAT Brands Inc.	1.93	1.89 to 1.98
Fidelity D & D Bancorp, Inc.	45.00	44.35 to 46.69
Fidelity Nasdaq Composite Index Tracking Stock	88.53	88.05 to 88.79
Fidelity Southern Corporation	7.15	7.09 to 7.27
Fifth Third Bancorp	46.28	45.71 to 46.47
Fifth Third Bancorp	25.79	25.73 to 25.81
First Bancorp, Inc (ME)	27.53	26.97 to 27.66
First Bank	16.95	16.31 to 17.00
First Busey Corporation	25.14	24.54 to 25.15
First Business Financial Services, Inc.	52.69	51.37 to 52.80
First Capital, Inc.	45.32	43.94 to 45.32
First Community Corporation	28.91	28.63 to 29.03
First Financial Corporation Indiana	59.72	57.77 to 59.72
First Foundation Inc.	5.96	5.81 to 6.01
First Hawaiian, Inc.	25.96	25.34 to 25.98
First Internet Bancorp	25.25	24.30 to 25.27
First Interstate BancSystem, Inc.	33.84	32.44 to 33.90
First Savings Financial Group, Inc.	27.72	27.16 to 27.72
First Solar, Inc.	209.63	206.93 to 212.66
First Trust Alternative Absolute Return Strategy ETF	30.17	30.02 to 30.22
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	38.21	37.89 to 38.21
First Trust BuyWrite Income ETF	23.78	23.71 to 23.81
First Trust California Municipal High income ETF	48.93	48.87 to 49.01
First Trust CEF Income Opportunity ETF	22.85	22.75 to 22.88
First Trust China AlphaDEX Fund	28.79	28.50 to 28.79
First Trust Cloud Computing ETF	136.63	135.70 to 136.91
First Trust Developed Markets Ex-US AlphaDEX Fund	75.38	74.80 to 75.58
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	56.38	56.38 to 56.38
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.27	36.23 to 36.28
First Trust Dorsey Wright Focus 5 ETF	62.02	61.62 to 62.22
First Trust Dorsey Wright International Focus 5 ETF	24.26	24.20 to 24.35
First Trust Dorsey Wright Momentum & Dividend ETF	39.65	39.37 to 39.69
First Trust Dorsey Wright Momentum & Value ETF	32.96	32.94 to 33.04
First Trust DorseyWright DALI 1 ETF	28.28	28.18 to 28.28
First Trust Dow Jones International Internet ETF	38.68	38.66 to 38.75
First Trust Emerging Markets AlphaDEX Fund	27.09	27.02 to 27.13
First Trust Emerging Markets Equity Select ETF	55.53	55.49 to 55.53
First Trust Emerging Markets Local Currency Bond ETF	29.66	29.57 to 29.74
First Trust Emerging Markets Small Cap AlphaDEX Fund	44.84	44.46 to 45.05
First Trust Enhanced Short Maturity ETF	60.06	60.05 to 60.07
First Trust Europe AlphaDEX Fund	50.62	50.40 to 50.68
First Trust Eurozone AlphaDEX ETF	58.38	58.17 to 58.38
First Trust Germany AlphaDEX Fund	57.71	57.04 to 57.71
First Trust Global Tactical Commodity Strategy Fund	25.85	25.79 to 25.92
First Trust High Yield Long/Short ETF	42.28	42.01 to 42.34
First Trust India Nifty 50 Equal Weight ETF	58.58	58.52 to 58.82
First Trust Indxx Global Natural Resources Income ETF	15.08	14.97 to 15.10
First Trust Indxx Innovative Transaction & Process ETF	56.39	56.28 to 56.52
First Trust International Equity Opportunities ETF	59.71	59.26 to 59.85
First Trust IPOX Europe Equity Opportunities ETF	32.33	32.31 to 32.34
First Trust Japan AlphaDEX Fund	66.50	66.15 to 66.81
First Trust Large Cap Core AlphaDEX Fund	117.01	116.32 to 117.27
First Trust Large Cap Growth AlphaDEX Fund	162.05	161.19 to 162.70
First Trust Large Cap Value AlphaDEX Fund	83.19	82.65 to 83.32
First Trust Latin America AlphaDEX Fund	21.37	21.18 to 21.42
First Trust Low Duration Opportunities ETF	49.89	49.85 to 50.05
First Trust Low Duration Strategic Focus ETF	19.20	19.17 to 19.29
First Trust Managed Municipal ETF	50.91	50.79 to 50.99
First Trust Mid Cap Core AlphaDEX Fund	126.88	125.45 to 126.98
First Trust Mid Cap Growth AlphaDEX Fund	92.04	91.09 to 92.32
First Trust Mid Cap Value AlphaDEX Fund	56.21	55.82 to 56.26
First Trust Multi Cap Growth AlphaDEX Fund	161.64	160.34 to 162.06
First Trust Multi Cap Value AlphaDEX Fund	88.16	87.37 to 88.16
First Trust Municipal High Income ETF	47.74	47.59 to 47.76
First Trust NASDAQ ABA Community Bank Index Fund	59.03	57.97 to 59.03
First Trust Nasdaq Artificial Intelligence and Robotics ETF	53.17	52.62 to 53.25
First Trust Nasdaq Bank ETF	36.57	36.07 to 36.59
First Trust NASDAQ Clean Edge Green Energy Index Fund	41.27	40.42 to 41.45
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	149.31	148.00 to 149.82
First Trust NASDAQ Cybersecurity ETF	76.96	75.76 to 77.07
First Trust NASDAQ Global Auto Index Fund	72.01	71.51 to 72.37
First Trust Nasdaq Oil & Gas ETF	28.55	28.37 to 28.68
First Trust Nasdaq Pharmaceuticals ETF	28.29	28.10 to 28.29
First Trust Nasdaq Semiconductor ETF	110.09	108.96 to 110.75
First Trust NASDAQ Technology Dividend Index Fund	98.81	98.12 to 99.12
First Trust Nasdaq Transportation ETF	35.20	35.16 to 35.25
First Trust NASDAQ-100 Equal Weighted Index Fund	140.05	139.50 to 140.66
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	98.26	98.17 to 98.63
First Trust NASDAQ-100- Technology Index Fund	227.42	225.87 to 228.44
First Trust RBA American Industrial Renaissance ETF	95.50	92.93 to 95.79
First Trust Rising Dividend Achievers ETF	66.96	66.48 to 67.13
First Trust RiverFront Dynamic Developed International ETF	77.67	77.63 to 78.00
First Trust RiverFront Dynamic Emerging Markets ETF	76.79	76.64 to 76.84
First Trust RiverFront Dynamic Europe ETF	70.73	70.58 to 70.73
First Trust S&P International Dividend Aristocrats ETF	19.96	19.91 to 19.98
First Trust Senior Loan Fund ETF	46.09	46.04 to 46.13
First Trust Small Cap Core AlphaDEX Fund	111.00	109.40 to 111.09
First Trust Small Cap Growth AlphaDEX Fund	91.23	89.71 to 91.23
First Trust Small Cap Value AlphaDEX Fund	57.45	56.85 to 57.45
First Trust SMID Cap Rising Dividend Achievers ETF	38.53	38.00 to 38.61
First Trust SSI Strategic Convertible Securities ETF	42.56	42.11 to 42.62
First Trust TCW Opportunistic Fixed Income ETF	44.59	44.51 to 44.77
First Trust United Kingdom AlphaDEX Fund	47.89	47.80 to 48.00
First United Corporation	38.41	36.87 to 38.64
First US Bancshares, Inc.	12.68	12.68 to 12.68
First Western Financial, Inc.	23.37	22.57 to 23.72
FirstCash, Inc.	148.56	147.03 to 149.28
Five Below, Inc.	155.44	150.00 to 155.82
Flex Ltd.	58.13	56.96 to 58.24
FlexShares Credit-Scored US Corporate Bond Index Fund	49.30	49.25 to 49.32
FlexShares Real Assets Allocation Index Fund	33.50	33.50 to 33.53
FlexShopper, Inc.	0.76	0.76 to 0.80
Flexsteel Industries, Inc.	51.74	47.71 to 52.67
Flushing Financial Corporation	14.39	13.94 to 14.41
FormFactor, Inc.	36.04	33.77 to 36.19
Formula Systems (1985) Ltd.	137.24	137.24 to 139.42
Forrester Research, Inc.	11.21	10.93 to 11.57
Fortinet, Inc.	80.99	80.76 to 81.87
Fortress Biotech, Inc.	3.56	3.37 to 3.61
Fortress Biotech, Inc.	9.01	8.45 to 9.03
Forward Industries, Inc.	31.54	30.54 to 35.50
Fossil Group, Inc.	3.16	3.01 to 3.17
Freightcar America, Inc.	9.11	8.69 to 9.14
frontdoor, inc.	67.08	66.37 to 67.53
FSB Bancorp, Inc.	33.75	32.65 to 33.79
Fuel Tech, Inc.	3.32	2.93 to 3.32
FuelCell Energy, Inc.	8.33	7.56 to 8.49
Fulgent Genetics, Inc.	22.49	22.07 to 22.57
Funko, Inc.	3.46	3.31 to 3.48
FVCBankcorp, Inc.	13.87	13.44 to 13.88
Gaia, Inc.	6.04	5.79 to 6.05
Galapagos NV	33.24	31.97 to 33.24
Galectin Therapeutics Inc.	4.64	4.45 to 4.71
Galmed Pharmaceuticals Ltd.	1.51	1.45 to 1.55
GDS Holdings Limited	39.00	38.42 to 39.40
Genprex, Inc.	0.24	0.24 to 0.26
Gentex Corporation	29.05	28.66 to 29.12
Geospace Technologies Corporation	19.06	18.48 to 19.26
Gevo, Inc.	2.09	2.01 to 2.12
GigaMedia Limited	1.79	1.73 to 1.81
G-III Apparel Group, LTD.	27.33	27.07 to 27.58
Gilat Satellite Networks Ltd.	11.40	11.21 to 11.52
Glacier Bancorp, Inc.	50.13	47.96 to 50.16
Gladstone Investment Corporation	25.63	25.56 to 25.65
Gladstone Land Corporation	9.37	9.02 to 9.44
Gladstone Land Corporation	19.75	19.70 to 20.20
Glen Burnie Bancorp	4.61	4.50 to 4.69
Global Indemnity Limited	29.86	29.86 to 29.99
Global Water Resources, Inc.	10.03	9.88 to 10.03
Global X Autonomous & Electric Vehicles ETF	27.98	27.59 to 28.01
Global X Conscious Companies ETF	42.94	42.80 to 42.97
Global X E-commerce ETF	35.89	35.68 to 36.00
Global X FinTech ETF	34.95	34.68 to 35.20
Global X Future Analytics Tech ETF	48.78	48.44 to 48.95
Global X Internet of Things ETF	39.78	39.16 to 39.83
Global X Millennials Thematic ETF	50.51	50.27 to 50.70
Global X MSCI SuperDividend EAFE ETF	19.06	18.94 to 19.11
Global X NASDAQ-100 Covered Call ETF	17.01	16.99 to 17.03
Global X Robotics & Artificial Intelligence ETF	35.03	34.57 to 35.08
Global X S&P 500 Catholic Values ETF	80.57	80.41 to 80.85
Global X Social Media ETF	62.56	62.56 to 63.93
Global X SuperDividend Alternatives ETF	11.88	11.85 to 11.88
Globus Maritime Limited	1.13	1.03 to 1.14
GoPro, Inc.	2.54	2.34 to 2.63
Gossamer Bio, Inc.	3.08	3.02 to 3.15
Grand Canyon Education, Inc.	209.17	207.84 to 210.18
Great Lakes Dredge & Dock Corporation	12.27	11.98 to 12.52
Great Southern Bancorp, Inc.	64.51	62.73 to 64.57
Green Brick Partners, Inc.	72.64	71.27 to 72.85
Green Plains, Inc.	10.28	9.98 to 11.13
Greene County Bancorp, Inc.	24.73	23.54 to 24.73
Greenpro Capital Corp.	1.39	1.29 to 1.40
Grindrod Shipping Holdings Ltd.	27.18	27.08 to 27.20
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	107.56	104.77 to 108.56
GSI Technology, Inc.	3.68	3.45 to 3.69
Guaranty Bancshares, Inc.	52.33	49.60 to 52.34
Gulfport Energy Corporation	173.28	172.90 to 175.72
Hallador Energy Company	19.16	18.68 to 19.40
Halozyme Therapeutics, Inc.	76.68	75.31 to 76.98
Hancock Whitney Corporation	64.31	63.20 to 64.37
Hanmi Financial Corporation	25.58	24.66 to 25.62
HarborOne Bancorp, Inc.	13.55	13.15 to 13.57
Harmonic Inc.	10.49	10.13 to 10.51
Harrow Health, Inc.	45.38	43.50 to 45.50
Hawkins, Inc.	177.53	174.15 to 178.20
Hawthorn Bancshares, Inc.	32.59	31.95 to 32.74
Haymaker Acquisition Corp.	11.21	11.21 to 11.21
Healthcare Services Group, Inc.	15.99	15.60 to 16.07
HealthEquity, Inc.	95.59	92.51 to 95.77
HealthStream, Inc.	29.17	29.00 to 29.44
Heidrick & Struggles International, Inc.	51.29	49.31 to 51.29
Helius Medical Technologies, Inc.	23.17	21.72 to 25.50
Heritage Commerce Corp	10.42	10.10 to 10.43
Heritage Financial Corporation	25.19	24.25 to 25.19
HF Foods Group Inc.	3.43	3.28 to 3.48
Himax Technologies, Inc.	8.78	8.48 to 8.88
Hingham Institution for Savings	292.01	281.51 to 292.01
Hologic, Inc.	68.27	65.56 to 68.32
Home Bancorp, Inc.	56.93	54.62 to 57.10
Home Federal Bancorp, Inc. of Louisiana	13.68	13.68 to 13.68
HomeStreet, Inc.	13.87	13.42 to 13.95
Hooker Furniture Corporation	11.10	10.44 to 11.50
Hope Bancorp, Inc.	11.23	10.85 to 11.25
Horizon Bancorp, Inc.	16.84	16.17 to 16.85
Hoth Therapeutics, Inc.	1.92	1.74 to 1.93
Hovnanian Enterprises Inc	20.52	20.48 to 20.80
Huazhu Group Limited	38.09	37.75 to 38.41
Hub Group, Inc.	37.14	36.74 to 37.51
Hudson Global, Inc.	9.88	9.62 to 10.00
Hudson Technologies, Inc.	10.21	10.08 to 10.30
Huntington Bancshares Incorporated	17.87	17.47 to 17.90
Huron Consulting Group Inc.	143.68	140.21 to 144.65
Hutchison China MediTech Limited	17.45	17.35 to 17.62
i3 Verticals, Inc.	32.18	30.81 to 32.31
IAC/InterActiveCorp	38.00	36.84 to 38.09
IBEX Holdings Limited	42.00	40.00 to 42.08
ICF International, Inc.	97.77	96.34 to 98.49
Ichor Holdings	18.02	16.81 to 18.04
ICON plc	179.43	174.62 to 179.51
Iconix Brand Group, Inc.	2.26	2.16 to 2.30
ICU Medical, Inc.	133.02	128.00 to 134.00
Ideal Power Inc.	5.46	5.27 to 5.66
IDEXX Laboratories, Inc.	655.51	635.94 to 659.17
IES Holdings, Inc.	377.50	359.37 to 386.62
IF Bancorp, Inc.	25.93	25.55 to 25.93
Illumina, Inc.	103.03	101.60 to 103.78
Immersion Corporation	7.39	7.20 to 7.44
Immutep Limited	1.69	1.67 to 1.72
Impinj, Inc.	195.77	191.32 to 198.52
Independent Bank Corp.	72.84	70.53 to 73.02
Industrial Logistics Properties Trust	6.45	6.35 to 6.53
Information Services Group, Inc.	5.54	5.41 to 5.59
Ingles Markets, Incorporated	70.62	69.67 to 70.83
Innodata Inc.	69.91	68.82 to 73.79
Inogen, Inc	8.79	8.36 to 8.82
Inseego Corp.	13.04	12.84 to 13.64
Insmed, Inc.	145.86	143.82 to 146.50
Inspired Entertainment, Inc.	9.38	9.22 to 9.40
Insteel Industries, Inc.	39.34	37.88 to 39.41
Integrated Media Technology Limited	1.11	1.00 to 1.16
Intel Corporation	30.57	30.16 to 32.38
Intellia Therapeutics, Inc.	16.11	13.00 to 16.38
InterDigital, Inc.	339.21	329.15 to 340.10
Interface, Inc.	29.88	29.02 to 30.07
Invesco BuyBack Achievers ETF	132.31	131.71 to 132.53
Invesco Dividend Achievers ETF	50.63	50.59 to 50.85
Invesco DWA Basic Materials Momentum ETF	106.10	105.58 to 106.10
Invesco DWA Developed Markets Momentum ETF	47.40	47.16 to 47.50
Invesco DWA Emerging Markets Momentum ETF	24.41	24.30 to 24.47
Invesco DWA Energy Momentum ETF	45.87	45.41 to 45.97
Invesco DWA Financial Momentum ETF	58.37	58.12 to 58.37
Invesco DWA Healthcare Momentum ETF	40.83	39.76 to 40.84
Invesco DWA Industrials Momentum ETF	170.15	168.00 to 170.82
Invesco DWA Momentum ETF	116.74	116.15 to 117.10
Invesco DWA SmallCap Momentum ETF	92.52	90.60 to 92.67
Invesco DWA Technology Momentum ETF	75.41	73.99 to 75.50
Invesco DWA Utilities Momentum ETF	44.42	44.07 to 44.70
Invesco FTSE RAFI US 1500 Small-Mid ETF	46.33	45.68 to 46.38
Invesco Golden Dragon China ETF	33.91	33.75 to 34.12
Invesco International BuyBack Achievers ETF	52.84	52.48 to 52.94
Invesco International Dividend Achievers ETF	21.47	21.41 to 21.50
Invesco KBW Bank ETF	79.70	78.50 to 79.74
Invesco KBW Premium Yield Equity REIT ETF	16.61	16.44 to 16.66
Invesco KBW Regional Banking ETF	63.40	62.71 to 63.46
Invesco Nasdaq Internet ETF	56.72	56.57 to 56.87
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.38	13.34 to 13.46
Invesco QQQ Trust, Series 1	595.32	592.96 to 598.14
Invesco S&P SmallCap Energy ETF	42.58	41.99 to 42.59
Invesco S&P SmallCap Financials ETF	59.65	58.69 to 59.65
Invesco S&P SmallCap Health Care ETF	41.83	40.73 to 41.83
Invesco S&P SmallCap Industrials ETF	151.58	149.64 to 151.58
Invesco S&P SmallCap Information Technology ETF	53.19	52.12 to 53.27
Invesco S&P SmallCap Materials ETF	79.47	77.78 to 79.47
Invesco S&P SmallCap Utilities & Communication Services ETF	57.69	57.41 to 57.69
Invesco Strategic US ETF	55.17	55.08 to 55.32
Invesco Variable Rate Investment Grade ETF	25.16	25.15 to 25.16
Investar Holding Corporation	23.53	22.73 to 23.54
Investors Title Company	257.98	251.91 to 257.98
Ionis Pharmaceuticals, Inc.	61.74	61.21 to 62.52
IPG Photonics Corporation	82.68	81.55 to 83.17
iQIYI, Inc.	2.63	2.58 to 2.66
iRobot Corporation	4.41	4.14 to 4.54
Ironwood Pharmaceuticals, Inc.	1.46	1.28 to 1.46
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.81	50.78 to 50.82
iShares 1-3 Year International Treasury Bond ETF	76.38	76.30 to 77.01
iShares 1-3 Year Treasury Bond ETF	82.93	82.91 to 82.96
iShares 20+ Year Treasury Bond ETF	89.19	88.90 to 89.47
iShares 3-7 Year Treasury Bond ETF	119.69	119.58 to 119.79
iShares 7-10 Year Treasury Bond ETF	96.67	96.50 to 96.81
iShares Asia 50 ETF	93.28	92.53 to 93.38
iShares Broad USD Investment Grade Corporate Bond ETF	52.30	52.19 to 52.32
iShares Commodities Select Strategy ETF	26.75	26.69 to 26.89
iShares Core 1-5 Year USD Bond ETF	48.85	48.83 to 48.88
iShares Core MSCI Total International Stock ETF	82.51	82.06 to 82.61
iShares Core S&P U.S. Growth ETF	163.72	163.20 to 164.46
iShares Core S&P U.S. Value ETF	98.96	98.64 to 99.22
iShares Core Total USD Bond Market ETF	46.72	46.66 to 46.77
iShares ESG 1-5 Year USD Corporate Bond ETF	25.32	25.29 to 25.32
iShares ESG MSCI EAFE ETF	92.98	92.47 to 93.13
iShares ESG MSCI EM ETF	43.20	42.95 to 43.23
iShares ESG MSCI USA ETF	144.45	143.96 to 145.01
iShares ESG USD Corporate Bond ETF	23.61	23.57 to 23.63
iShares Exponential Technologies ETF	71.54	70.97 to 71.64
iShares Fallen Angels USD Bond ETF	27.71	27.65 to 27.73
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	23.24	23.20 to 23.29
iShares Global Green Bond ETF	48.18	48.12 to 48.22
iShares Global Infrastructure ETF	60.43	60.03 to 60.60
iShares GNMA Bond ETF	44.44	44.38 to 44.89
iShares Intermediate-Term Corporate Bond ETF	54.21	54.10 to 54.23
iShares International Treasury Bond ETF	42.68	42.55 to 42.81
iShares J.P. Morgan USD Emerging Markets Bond ETF	95.08	95.04 to 95.77
iShares MBS ETF	95.03	94.97 to 95.26
iShares MSCI ACWI ex US Index Fund	64.85	64.49 to 64.93
iShares MSCI ACWI Index Fund	137.54	136.97 to 137.86
iShares MSCI All Country Asia ex Japan Index Fund	91.52	90.92 to 91.59
iShares MSCI Brazil Small-Cap ETF	14.20	14.19 to 14.31
iShares MSCI China ETF	64.75	64.45 to 64.90
iShares MSCI EAFE Small-Cap ETF	77.18	76.75 to 77.32
iShares MSCI Emerging Markets Asia ETF	91.81	91.32 to 91.84
iShares MSCI Emerging Markets ex China ETF	67.60	67.18 to 67.69
iShares MSCI Europe Financials Sector Index Fund	34.01	33.73 to 34.06
iShares MSCI Europe Small-Cap ETF	67.77	67.46 to 67.77
iShares MSCI Global Gold Miners ETF	58.60	57.45 to 58.67
iShares MSCI Global Impact ETF	82.58	81.94 to 82.64
iShares MSCI New Zealand ETF	46.26	46.09 to 46.40
iShares MSCI Qatar ETF	19.94	19.90 to 19.97
iShares MSCI Turkey ETF	34.35	34.26 to 34.73
iShares Nasdaq Biotechnology Index Fund	143.63	141.82 to 143.79
iShares PHLX SOX Semiconductor Sector Index Fund	267.57	264.14 to 268.98
iShares Preferred and Income Securities ETF	32.10	31.99 to 32.16
iShares S&P Emerging Markets Infrastructure Index Fund	26.05	26.05 to 26.05
iShares S&P Global Clean Energy Index Fund	15.04	14.88 to 15.11
iShares S&P India Nifty 50 Index Fund	52.51	52.39 to 52.61
iShares S&P Small-Cap 600 Growth ETF	143.64	141.10 to 143.83
iShares Short Treasury Bond ETF	110.36	110.36 to 110.37
iShares Short-Term Corporate Bond ETF	53.05	53.01 to 53.06
Ituran Location and Control Ltd.	36.36	35.52 to 36.37
Jaguar Health, Inc.	1.91	1.85 to 1.91
JAKKS Pacific, Inc.	18.32	18.03 to 18.35
Janus Henderson Small Cap Growth Alpha ETF	76.78	75.24 to 76.78
Janus Henderson Small/Mid Cap Growth Alpha ETF	86.87	85.46 to 87.04
Jazz Pharmaceuticals plc	131.19	128.42 to 131.62
JD.com, Inc.	35.38	34.52 to 35.58
John B. Sanfilippo & Son, Inc.	64.58	63.59 to 64.81
Johnson Outdoors Inc.	41.97	41.16 to 42.15
Kaiser Aluminum Corporation	78.86	76.07 to 79.17
Kala Pharmaceuticals, Inc.	17.53	17.24 to 18.17
Kearny Financial	6.74	6.49 to 6.75
Kelly Services, Inc.	14.34	13.93 to 14.46
Kelly Services, Inc.	13.84	13.84 to 13.84
Kentucky First Federal Bancorp	3.40	3.40 to 3.40
Key Tronic Corporation	3.59	3.50 to 3.59
Kimball Electronics, Inc.	33.13	31.43 to 33.19
Kingstone Companies, Inc	13.73	13.54 to 13.85
Kiniksa Pharmaceuticals, Ltd.	35.92	35.39 to 36.05
KLA-Tencor Corporation	1046.69	1025.79 to 1076.79
Kodiak Sciences Inc	9.84	9.22 to 9.88
Kopin Corporation	2.70	2.38 to 2.75
Kratos Defense & Security Solutions, Inc.	80.65	75.02 to 81.44
Krystal Biotech, Inc.	160.61	155.20 to 160.69
Kulicke and Soffa Industries, Inc.	43.03	42.30 to 43.35
Kura Oncology, Inc.	8.44	8.12 to 8.50
KVH Industries, Inc.	6.17	6.09 to 6.39
L.B. Foster Company	27.99	27.71 to 28.86
Lam Research Corporation	126.32	125.04 to 128.70
Landmark Bancorp Inc.	27.21	27.04 to 27.25
Lands' End, Inc.	15.77	15.51 to 16.12
Lantronix, Inc.	4.69	4.55 to 4.75
Lattice Semiconductor Corporation	71.64	67.64 to 72.20
Laureate Education, Inc.	29.61	29.28 to 29.76
LCNB Corporation	16.35	15.78 to 16.47
LEAP THERAPEUTICS, INC.	0.32	0.30 to 0.33
Legg Mason Small-Cap Quality Value ETF	43.83	43.35 to 43.83
LendingTree, Inc.	76.51	74.95 to 77.24
Liberty Global plc	11.94	11.80 to 12.01
Liberty Global plc	11.61	11.61 to 11.61
Liberty Global plc	12.05	11.97 to 12.15
Liberty Latin America Ltd.	8.17	7.90 to 8.18
Liberty Latin America Ltd.	8.28	8.01 to 8.30
Liberty Media Corporation	93.85	91.89 to 93.98
Liberty Media Corporation	103.68	101.02 to 103.76
Ligand Pharmaceuticals Incorporated	169.83	165.13 to 170.78
Lightbridge Corporation	15.14	14.90 to 15.86
LightPath Technologies, Inc.	6.33	6.30 to 6.67
Lincoln Educational Services Corporation	21.46	21.27 to 21.80
Liquidity Services, Inc.	28.24	27.73 to 28.33
Littelfuse, Inc.	266.49	263.58 to 268.73
Live Ventures Incorporated	18.31	16.19 to 18.31
LM Funding America, Inc.	1.30	1.21 to 1.30
Logitech International S.A.	111.33	110.70 to 113.43
Loop Industries, Inc.	1.80	1.78 to 1.89
LSI Industries Inc.	23.45	22.85 to 23.53
Lumentum Holdings Inc.	171.50	167.13 to 173.38
MACOM Technology Solutions Holdings, Inc.	129.73	128.76 to 134.19
Madrigal Pharmaceuticals, Inc.	440.75	422.07 to 444.27
Mammoth Energy Services, Inc.	2.34	2.29 to 2.41
Manhattan Associates, Inc.	217.86	216.46 to 219.99
Manhattan Bridge Capital, Inc	5.45	5.35 to 5.45
MannKind Corporation	5.61	5.40 to 5.62
Marathon Patent Group, Inc.	18.50	17.38 to 19.22
Marker Therapeutics, Inc.	0.96	0.93 to 0.98
Marvell Technology Group Ltd.	74.23	72.49 to 75.00
MasterCraft Boat Holdings, Inc.	22.44	22.10 to 22.58
Match Group, Inc.	38.57	37.47 to 38.60
Materialise NV	5.53	5.23 to 5.60
Matthews International Corporation	25.89	25.17 to 26.09
McGrath RentCorp	123.47	122.52 to 124.46
Medalist Diversified REIT, Inc.	13.55	13.50 to 14.17
Medpace Holdings, Inc.	501.94	497.17 to 505.15
MeiraGTx Holdings plc	7.99	7.38 to 8.00
MercadoLibre, Inc.	2476.37	2459.32 to 2531.19
Mercury Systems Inc	77.10	73.41 to 77.41
Meridian Corporation	16.12	15.81 to 16.22
Merus N.V.	68.95	68.12 to 69.61
Mesa Air Group, Inc.	1.40	1.38 to 1.42
Mesa Laboratories, Inc.	69.17	65.10 to 70.67
Mesoblast Limited	15.75	15.46 to 16.00
Methanex Corporation	39.54	38.97 to 39.69
Microchip Technology Incorporated	66.26	65.96 to 67.87
Micron Technology, Inc.	168.89	162.60 to 170.45
Microsoft Corporation	508.45	507.66 to 513.07
MicroStrategy Incorporated	349.12	334.63 to 358.25
Microvision, Inc.	1.25	1.19 to 1.27
Mid Penn Bancorp	31.64	30.76 to 31.65
Middlefield Banc Corp.	33.29	32.04 to 33.29
Midland States Bancorp, Inc.	18.49	17.83 to 18.49
Millicom International Cellular S.A.	48.06	47.58 to 48.29
Mitek Systems, Inc.	10.36	9.96 to 10.39
MKS Instruments, Inc.	129.92	123.80 to 132.44
Moderna, Inc.	25.45	25.20 to 26.01
Mogo Finance Technology Inc.	1.93	1.84 to 2.00
Mondelez International, Inc.	63.25	62.11 to 63.36
MongoDB, Inc.	316.30	310.22 to 322.25
Monolithic Power Systems, Inc.	917.78	890.09 to 924.40
Monro, Inc.	18.26	17.88 to 18.32
Monroe Capital Corporation	7.63	7.57 to 7.70
Monster Beverage Corporation	64.64	64.61 to 66.57
Motorcar Parts of America, Inc.	16.49	16.00 to 17.00
Mr. Cooper Group Inc.	219.92	215.45 to 224.04
Mustang Bio, Inc.	1.62	1.61 to 1.66
MVB Financial Corp.	24.52	24.22 to 24.60
Myriad Genetics, Inc.	7.68	7.49 to 7.72
NanoVibronix, Inc.	6.71	6.40 to 7.01
NAPCO Security Technologies, Inc.	41.99	41.10 to 42.90
Natera, Inc.	179.86	175.96 to 180.60
Nathan's Famous, Inc.	107.48	104.78 to 107.48
National Bankshares, Inc.	31.40	30.25 to 31.46
National CineMedia, Inc.	4.85	4.75 to 4.87
National Energy Services Reunited Corp.	10.41	10.24 to 10.63
National Research Corporation	15.89	15.72 to 16.30
National Vision Holdings, Inc.	26.43	24.70 to 26.64
Navient Corporation	19.59	19.56 to 19.65
NCS Multistage Holdings, Inc.	49.75	49.04 to 50.70
Nektar Therapeutics	58.76	52.13 to 58.81
NeoGenomics, Inc.	8.62	8.20 to 8.70
NetApp, Inc.	126.36	123.88 to 126.54
NetEase, Inc.	152.90	152.84 to 155.52
NETGEAR, Inc.	29.32	28.99 to 29.54
NetScout Systems, Inc.	26.06	25.43 to 26.12
NetSol Technologies Inc.	5.10	4.86 to 5.19
Neurocrine Biosciences, Inc.	145.66	143.34 to 146.03
New Fortress Energy LLC	2.44	2.10 to 2.68
New York Mortgage Trust, Inc.	7.11	6.99 to 7.17
New York Mortgage Trust, Inc.	21.67	21.51 to 21.88
Newmark Group, Inc.	19.58	19.16 to 19.72
News Corporation	30.45	30.10 to 30.74
Newtek Business Services Corp.	12.53	12.01 to 12.54
Newtek Business Services Corp.	24.99	24.99 to 25.02
Nexstar Media Group, Inc.	206.40	205.61 to 209.45
NI Holdings, Inc.	14.16	13.79 to 14.18
NICE Ltd	151.33	149.42 to 151.46
nLIGHT, Inc.	31.20	29.78 to 31.67
Nordson Corporation	227.63	223.91 to 228.35
Nortech Systems Incorporated	9.25	9.19 to 9.96
Northeast Bancorp	112.86	109.56 to 113.01
Northern Technologies International Corporation	7.84	7.71 to 7.96
Northern Trust Corporation	132.22	129.21 to 132.66
Northwest Pipe Company	53.55	51.37 to 53.55
Norwegian Cruise Line Holdings Ltd.	25.41	25.03 to 25.83
Norwood Financial Corp.	26.62	26.35 to 26.91
Nova Lifestyle, Inc	5.10	5.02 to 5.25
Nova Measuring Instruments Ltd.	310.84	302.27 to 311.98
Novavax, Inc.	8.53	8.36 to 8.64
NovoCure Limited	13.00	12.67 to 13.11
NuCana plc	3.99	3.96 to 4.22
Nutanix, Inc.	78.16	77.77 to 79.76
NVE Corporation	67.03	65.87 to 67.26
OceanFirst Financial Corp.	18.50	17.83 to 18.53
Office Depot, Inc.	21.82	21.55 to 22.24
Office Properties Income Trust	0.45	0.37 to 0.48
OFS Capital Corporation	8.67	8.67 to 8.95
Ohio Valley Banc Corp.	38.90	37.50 to 38.90
Okta, Inc.	93.60	90.60 to 94.00
Old Point Financial Corporation	42.10	40.71 to 42.43
Ollie's Bargain Outlet Holdings, Inc.	138.31	135.39 to 139.21
Omega Flex, Inc.	35.09	34.39 to 35.41
ON Semiconductor Corporation	51.83	50.67 to 52.62
Oncolytics Biotech Inc.	1.36	1.32 to 1.40
One Stop Systems, Inc.	6.79	6.69 to 6.97
OneSpan Inc.	16.32	15.86 to 16.32
OP Bancorp	14.54	14.37 to 14.59
Open Text Corporation	37.42	36.70 to 37.63
Opera Limited	19.62	19.20 to 19.82
Opko Health, Inc.	1.51	1.38 to 1.51
Optical Cable Corporation	8.95	8.17 to 9.27
OptimizeRx Corporation	18.92	17.85 to 19.00
Oramed Pharmaceuticals Inc.	2.44	2.25 to 2.45
OraSure Technologies, Inc.	3.30	3.28 to 3.35
Origin Agritech Limited	1.13	1.11 to 1.16
Orion Energy Systems, Inc.	9.22	8.46 to 9.70
Orrstown Financial Services Inc	35.75	35.04 to 35.82
Orthofix Medical Inc.	15.48	14.94 to 15.63
OSI Systems, Inc.	242.45	236.97 to 244.49
Oxbridge Re Holdings Limited	2.46	2.28 to 2.49
Oxbridge Re Holdings Limited	0.43	0.41 to 0.43
Oxford Lane Capital Corp.	17.45	17.35 to 17.55
PACCAR Inc.	101.42	99.50 to 101.97
Pacific Premier Bancorp Inc	24.49	24.25 to 24.97
Pacira Pharmaceuticals, Inc.	26.65	25.74 to 26.81
Pan American Silver Corp.	35.22	34.44 to 35.50
Pangaea Logistics Solutions Ltd.	5.64	5.51 to 5.68
Park-Ohio Holdings Corp.	22.91	21.79 to 22.99
Pathfinder Bancorp, Inc.	15.10	14.74 to 15.63
PDF Solutions, Inc.	21.84	20.92 to 21.92
PDL Community Bancorp	15.07	14.84 to 15.07
Peapack-Gladstone Financial Corporation	29.94	29.08 to 30.05
Pegasystems Inc.	59.68	58.87 to 60.46
Peoples Bancorp of North Carolina, Inc.	32.39	31.95 to 32.50
Perion Network Ltd	9.80	9.52 to 9.92
Phibro Animal Health Corporation	40.54	38.55 to 40.55
Photronics, Inc.	24.99	24.08 to 25.00
Phunware, Inc.	2.88	2.77 to 2.96
Piedmont Lithium Limited	7.25	7.02 to 8.08
Pinduoduo Inc.	132.96	132.45 to 134.46
Pinnacle Financial Partners, Inc.	97.68	96.87 to 98.64
Pioneer Power Solutions, Inc.	4.45	4.43 to 4.56
Pixelworks, Inc.	11.21	10.31 to 11.29
Plexus Corp.	142.76	139.17 to 143.48
Plug Power, Inc.	2.10	1.93 to 2.12
Plumas Bancorp	45.13	43.88 to 45.33
Polar Power, Inc.	2.69	2.60 to 2.70
Pool Corporation	325.12	321.71 to 327.46
Popular, Inc.	127.82	125.45 to 127.97
Popular, Inc.	25.17	25.17 to 25.17
Potbelly Corporation	17.01	17.01 to 17.02
Powell Industries, Inc.	304.30	293.50 to 308.56
PRA Group, Inc.	17.29	16.72 to 17.40
Precipio, Inc.	17.57	17.00 to 17.79
Preformed Line Products Company	206.03	200.99 to 207.02
Premier, Inc.	26.42	26.32 to 27.31
PriceSmart, Inc.	117.42	116.77 to 119.34
PrimeEnergy Resources Corporation	171.76	169.49 to 175.97
Primoris Services Corporation	126.85	122.36 to 128.98
Principal Financial Group Inc	81.78	80.47 to 82.03
Principal Price Setters Index ETF	76.18	76.18 to 76.37
Principal Shareholder Yield Index ETF	52.13	51.92 to 52.20
Principal U.S. Mega-Cap Multi-Factor Index ETF	67.89	67.86 to 68.32
Principal U.S. Small-Cap Multi-Factor Index ETF	57.81	56.76 to 57.84
ProPhase Labs, Inc.	0.42	0.40 to 0.43
ProShares Equities for Rising Rates ETF	63.20	63.20 to 63.20
ProShares Ultra Nasdaq Biotechnology	58.84	57.17 to 58.84
ProShares UltraPro QQQ	100.98	99.79 to 102.37
ProShares UltraPro Short NASDAQ Biotechnology	19.46	19.14 to 20.38
Protagonist Therapeutics, Inc.	62.14	58.91 to 62.21
Provident Bancorp, Inc.	12.92	12.71 to 12.92
Provident Financial Holdings, Inc.	15.71	15.58 to 15.71
PTC Therapeutics, Inc.	62.88	59.20 to 63.19
Pulmatrix, Inc.	4.90	4.77 to 5.06
Pulse Biosciences, Inc	18.52	16.27 to 18.66
Pure Cycle Corporation	11.50	11.41 to 11.62
Pyxis Tankers Inc.	2.87	2.81 to 2.90
QCR Holdings, Inc.	79.25	77.82 to 79.27
QUALCOMM Incorporated	168.13	166.23 to 168.86
Qualys, Inc.	135.78	132.85 to 136.70
Quanterix Corporation	5.58	5.34 to 5.61
QuickLogic Corporation	6.05	5.65 to 6.14
Quidel Corporation	29.74	28.82 to 29.97
QuinStreet, Inc.	17.03	16.48 to 17.07
Radcom Ltd.	14.38	14.07 to 14.47
RadNet, Inc.	76.58	74.54 to 77.17
Radware Ltd.	26.59	26.29 to 27.12
Ramaco Resources, Inc.	30.92	26.75 to 32.18
Rambus, Inc.	107.38	99.70 to 107.48
Rave Restaurant Group, Inc.	3.50	3.41 to 3.57
RCM Technologies, Inc.	27.49	27.10 to 27.60
Reading International Inc	1.54	1.53 to 1.57
Reality Shares Nasdaq NextGen Economy ETF	27.89	27.04 to 28.28
Red Robin Gourmet Burgers, Inc.	6.60	6.60 to 6.94
Red Violet, Inc.	51.05	49.63 to 51.54
Redhill Biopharma Ltd.	1.70	1.66 to 1.71
Regeneron Pharmaceuticals, Inc.	598.71	583.92 to 600.00
REGENXBIO Inc.	9.36	9.17 to 9.48
Repligen Corporation	124.38	121.77 to 125.86
Republic Bancorp, Inc.	77.31	75.52 to 77.49
Research Frontiers Incorporated	1.40	1.37 to 1.45
RF Industries, Ltd.	7.56	7.10 to 7.73
RGC Resources Inc.	22.76	22.25 to 22.98
Richardson Electronics, Ltd.	10.37	9.96 to 10.43
Rimini Street, Inc.	4.73	4.54 to 4.76
Riot Blockchain, Inc	17.51	17.40 to 18.04
Riverview Bancorp Inc	5.21	5.10 to 5.22
Rocky Brands, Inc.	30.62	29.42 to 30.71
Rocky Mountain Chocolate Factory, Inc.	2.14	1.87 to 2.18
Roku, Inc.	99.16	97.87 to 100.74
Royal Gold, Inc.	188.02	183.58 to 188.14
Rush Enterprises, Inc.	59.84	58.67 to 60.17
S&T Bancorp, Inc.	40.00	38.40 to 40.04
Sabre Corporation	1.91	1.85 to 1.95
Saga Communications, Inc.	12.49	12.23 to 12.65
Saia, Inc.	314.83	310.00 to 322.14
Sanmina Corporation	119.37	117.46 to 120.44
Sapiens International Corporation N.V.	43.05	42.98 to 43.09
Savara, Inc.	3.60	3.55 to 3.68
ScanSource, Inc.	44.33	43.87 to 44.86
Scholastic Corporation	27.54	26.79 to 27.90
scPharmaceuticals Inc.	5.62	5.61 to 5.65
SCYNEXIS, Inc.	1.09	0.99 to 1.12
Seacoast Banking Corporation of Florida	31.53	30.55 to 31.55
Seagate Technology PLC	216.64	215.10 to 219.53
Seanergy Maritime Holdings Corp	9.10	8.92 to 9.11
Security National Financial Corporation	9.09	8.97 to 9.17
SemiLEDS Corporation	2.19	2.07 to 2.26
Semtech Corporation	61.15	61.13 to 63.49
Seneca Foods Corp.	110.00	110.00 to 110.00
Senmiao Technology Limited	2.46	2.40 to 2.54
SG Blocks, Inc.	10.40	9.07 to 10.50
Shenandoah Telecommunications Co	14.21	13.95 to 14.36
Shoe Carnival, Inc.	22.71	22.47 to 23.14
Shore Bancshares Inc	17.45	17.10 to 17.50
Siebert Financial Corp.	3.14	3.10 to 3.20
Sierra Bancorp	31.08	30.13 to 31.36
Sify Technologies Limited	11.92	11.90 to 12.50
SIGA Technologies Inc.	8.87	8.64 to 8.87
Silicom Ltd	17.90	17.05 to 18.47
Silicon Laboratories, Inc.	141.29	139.95 to 143.46
Silicon Motion Technology Corporation	91.37	89.54 to 92.25
Silvercrest Asset Management Group Inc.	16.49	16.13 to 16.56
Simulations Plus, Inc.	15.86	15.26 to 16.10
Sinclair Broadcast Group, Inc.	14.37	14.19 to 14.52
Skyworks Solutions, Inc.	77.03	75.38 to 77.47
SLM Corporation	76.13	76.05 to 76.13
Smart Sand, Inc.	2.12	2.01 to 2.13
SmartFinancial, Inc.	37.83	37.08 to 37.89
Smith Micro Software, Inc.	0.77	0.72 to 0.82
Solar Senior Capital Ltd.	11.71	11.48 to 11.72
SolarEdge Technologies, Inc.	34.71	32.93 to 34.88
Sol-Gel Technologies Ltd.	26.57	23.16 to 27.20
Sonos, Inc.	15.49	15.13 to 15.56
Sotherly Hotels Inc.	0.92	0.83 to 1.00
South State Corporation	103.45	101.46 to 103.60
Southern First Bancshares, Inc.	45.54	44.41 to 45.59
Sphere 3D Corp.	0.65	0.65 to 0.71
Sportsman's Warehouse Holdings, Inc.	3.12	3.04 to 3.21
SS&C Technologies Holdings, Inc.	89.25	88.15 to 89.69
SSR Mining Inc.	21.80	21.06 to 21.80
Star Bulk Carriers Corp.	19.84	19.69 to 19.89
Steel Dynamics, Inc.	139.84	135.25 to 141.25
Stein Mart, Inc.	1.60	1.56 to 1.69
Sterling Construction Company Inc	348.58	323.20 to 351.28
Steven Madden, Ltd.	32.70	32.46 to 33.14
Stitch Fix, Inc.	5.71	5.47 to 5.76
StoneCastle Financial Corp	22.15	22.00 to 22.35
StoneCo Ltd.	19.18	18.77 to 19.23
Strategic Education, Inc.	83.05	81.79 to 83.27
Strategy Shares Nasdaq 7HANDL Index ETF	22.20	22.09 to 22.21
Strattec Security Corporation	71.86	68.68 to 72.20
Stratus Properties Inc.	20.98	19.67 to 21.57
Summit State Bank	12.02	11.82 to 12.02
SunOpta, Inc.	6.42	6.33 to 6.50
SunPower Corporation	1.65	1.59 to 1.68
SuperCom, Ltd.	11.65	10.85 to 11.75
Supernus Pharmaceuticals, Inc.	46.13	44.28 to 46.24
Synaptics Incorporated	74.35	73.17 to 74.63
Synchronoss Technologies, Inc.	6.55	5.92 to 6.62
Synlogic, Inc.	1.67	1.63 to 1.75
Synthesis Energy Systems, Inc.	1.58	1.34 to 1.58
Sypris Solutions, Inc.	2.33	2.14 to 2.38
Tactile Systems Technology, Inc.	14.09	13.69 to 14.09
Taitron Components Incorporated	2.55	2.54 to 2.63
Take-Two Interactive Software, Inc.	249.74	249.11 to 252.61
Tandem Diabetes Care, Inc.	13.24	12.28 to 13.44
Tantech Holdings Ltd.	2.10	1.95 to 2.20
TAT Technologies Ltd.	41.61	37.90 to 41.98
TD Ameritrade Holding Corporation	1.31	1.25 to 1.34
TechTarget, Inc.	6.98	6.79 to 7.15
Tenax Therapeutics, Inc.	6.41	6.17 to 6.50
Teradyne, Inc.	118.82	115.09 to 119.53
Tesla, Inc.	416.85	416.56 to 432.22
Tetra Tech, Inc.	36.53	36.04 to 36.68
Texas Capital Bancshares, Inc.	87.87	85.60 to 87.99
TG Therapeutics, Inc.	32.61	31.85 to 32.68
The Bancorp, Inc.	79.60	77.31 to 80.18
The Carlyle Group L.P.	69.35	68.09 to 69.78
The Chefs' Warehouse, Inc.	66.69	66.29 to 68.30
The Goodyear Tire & Rubber Company	8.61	8.52 to 8.66
The Intergroup Corporation	19.51	19.15 to 19.60
The RMR Group Inc.	17.01	16.82 to 17.10
The9 Limited	10.42	9.91 to 10.68
Theravance Biopharma, Inc.	14.47	13.99 to 14.50
Thunder Bridge Acquisition, Ltd.	21.41	20.83 to 21.65
Tilray, Inc.	1.26	1.19 to 1.29
Timberland Bancorp, Inc.	35.72	35.56 to 38.08
Tiptree Inc.	23.59	22.75 to 23.61
TORM plc	23.21	23.14 to 23.51
Tower Semiconductor Ltd.	68.81	67.52 to 72.13
TransAct Technologies Incorporated	4.75	4.59 to 4.75
Travelzoo	10.31	9.73 to 10.31
TriCo Bancshares	46.49	44.95 to 46.52
Trident Acquisitions Corp.	10.34	10.34 to 10.34
Trident Acquisitions Corp.	0.25	0.25 to 0.25
TriMas Corporation	40.02	39.04 to 40.03
Trimble Inc.	81.66	80.03 to 81.84
TripAdvisor, Inc.	19.14	18.57 to 19.17
trivago N.V.	3.35	3.31 to 3.36
TrueCar, Inc.	2.39	2.27 to 2.46
TrustCo Bank Corp NY	40.04	38.87 to 40.07
Trustmark Corporation	41.06	39.90 to 41.17
TTM Technologies, Inc.	52.84	50.12 to 52.95
TuanChe Limited	14.60	13.57 to 15.10
Tucows Inc.	18.78	18.01 to 19.05
Tuniu Corporation	0.94	0.93 to 0.95
Twin Disc, Incorporated	13.46	13.27 to 13.52
Twist Bioscience Corporation	27.95	27.58 to 28.46
U.S. Global Investors, Inc.	2.56	2.53 to 2.59
U.S. Gold Corp.	15.82	14.92 to 15.83
Ulta Beauty, Inc.	534.81	529.59 to 538.38
Ultra Clean Holdings, Inc.	28.26	26.91 to 28.54
Ultralife Corporation	7.14	6.81 to 7.19
UMB Financial Corporation	124.18	119.44 to 124.42
United Continental Holdings, Inc.	105.38	105.02 to 107.20
United Fire Group, Inc	32.50	31.69 to 32.55
United Natural Foods, Inc.	30.81	30.22 to 30.95
United Security Bancshares	9.70	9.58 to 9.70
United States Lime & Minerals, Inc.	127.78	125.95 to 129.19
United Therapeutics Corporation	409.87	402.50 to 410.53
Uniti Group Inc.	6.88	6.67 to 6.91
Unity Bancorp, Inc.	53.73	51.37 to 53.91
Upwork Inc.	19.60	18.48 to 19.74
Utah Medical Products, Inc.	63.44	61.86 to 63.44
Valley National Bancorp	11.10	10.74 to 11.12
Value Line, Inc.	38.52	38.52 to 38.85
Vanguard Emerging Markets Government Bond ETF	66.78	66.77 to 66.93
Vanguard Global ex-U.S. Real Estate ETF	47.90	47.77 to 47.99
Vanguard Intermediate-Term Corporate Bond ETF	84.30	84.12 to 84.33
Vanguard Intermediate-Term Treasury ETF	60.13	60.06 to 60.19
Vanguard International Dividend Appreciation ETF	90.63	90.27 to 90.82
Vanguard International High Dividend Yield ETF	85.13	84.69 to 85.26
Vanguard Long-Term Corporate Bond ETF	77.89	77.61 to 78.01
Vanguard Long-Treasury ETF	56.77	56.61 to 56.94
Vanguard Mortgage-Backed Securities ETF	46.96	46.89 to 47.13
Vanguard Russell 1000 ETF	301.44	300.49 to 302.42
Vanguard Russell 1000 Growth ETF	119.52	119.17 to 120.09
Vanguard Russell 1000 Value ETF	89.54	89.15 to 89.75
Vanguard Russell 2000 ETF	99.32	97.41 to 99.45
Vanguard Russell 2000 Growth ETF	236.79	232.56 to 236.88
Vanguard Russell 2000 Value ETF	158.63	156.21 to 158.64
Vanguard Russell 3000 ETF	293.52	292.77 to 294.11
Vanguard Short-Term Corporate Bond ETF	79.93	79.86 to 79.96
Vanguard Short-Term Inflation-Protected Securities Index Fund	50.69	50.68 to 50.73
Vanguard Short-Term Treasury ETF	58.82	58.80 to 58.84
Vanguard Total Bond Market ETF	74.40	74.29 to 74.48
Vanguard Total Corporate Bond ETF	78.51	78.38 to 78.58
Vanguard Total International Bond ETF	49.39	49.35 to 49.42
Vanguard Total International Stock ETF	73.73	73.29 to 73.86
Vanguard Total World Bond ETF	69.62	69.55 to 69.68
Varex Imaging Corporation	12.34	11.65 to 12.37
Veeco Instruments Inc.	28.40	27.65 to 28.70
Veracyte, Inc.	33.23	32.09 to 33.38
Verint Systems Inc.	20.29	20.28 to 20.35
VeriSign, Inc.	285.88	285.82 to 290.05
Veritex Holdings, Inc.	34.78	34.08 to 34.81
Veritone, Inc.	4.18	4.02 to 4.30
Verona Pharma plc	106.26	106.22 to 106.34
Veru Inc.	3.57	3.42 to 3.60
Viacom Inc.	48.16	47.70 to 52.52
ViaSat, Inc.	30.14	29.11 to 34.05
Viavi Solutions Inc.	12.34	12.24 to 12.43
Vicor Corporation	53.84	52.15 to 54.22
VictoryShares International Volatility Wtd ETF	51.68	51.68 to 51.68
VictoryShares US 500 Enhanced Volatility Wtd ETF	73.45	73.20 to 73.60
VictoryShares US 500 Volatility Wtd ETF	90.63	90.34 to 90.80
VictoryShares US Multi-Factor Minimum Volatility ETF	52.82	52.74 to 52.88
VictoryShares US Small Cap High Div Volatility Wtd ETF	60.08	59.41 to 60.08
Village Super Market, Inc.	39.28	38.29 to 39.37
Visteon Corporation	127.38	125.34 to 128.11
Voyager Therapeutics, Inc.	4.49	4.32 to 4.56
VSE Corporation	172.66	166.99 to 174.55
vTv Therapeutics Inc.	21.35	20.70 to 21.55
Vuzix Corporation	2.45	2.32 to 2.50
Walgreens Boots Alliance, Inc.	11.98	11.90 to 12.11
Washington Federal, Inc.	31.83	31.07 to 31.86
Washington Trust Bancorp, Inc.	30.39	29.48 to 30.41
Waterstone Financial, Inc.	15.30	15.03 to 15.34
Weibo Corporation	12.40	12.26 to 12.71
West Bancorporation	21.14	20.25 to 21.14
Western Digital Corporation	105.15	102.00 to 106.11
Western New England Bancorp, Inc.	12.50	12.14 to 12.50
Wheeler Real Estate Investment Trust, Inc.	36.99	35.01 to 36.99
Wheeler Real Estate Investment Trust, Inc.	4.20	4.12 to 4.25
WhiteHorse Finance, Inc.	8.81	8.70 to 8.85
Willis Lease Finance Corporation	149.87	149.01 to 153.19
Winmark Corporation	514.95	498.87 to 517.69
WisdomTree China ex-State-Owned Enterprises Fund	43.43	43.22 to 43.53
WisdomTree Emerging Markets Corporate Bond Fund	67.24	67.09 to 67.50
WisdomTree Emerging Markets Quality Dividend Growth Fund	29.15	28.84 to 29.40
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.61	22.53 to 22.62
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.49	22.44 to 22.51
WisdomTree U.S. Quality Dividend Growth Fund	88.93	88.80 to 89.32
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	51.49	50.70 to 51.54
Wix.com Ltd.	183.30	181.65 to 190.93
Workday, Inc.	233.50	231.30 to 239.29
World Acceptance Corporation	175.13	169.61 to 175.98
Wynn Resorts, Limited	128.68	124.05 to 129.01
Xcel Brands, Inc	1.48	1.41 to 1.48
Xencor, Inc.	10.03	9.45 to 10.17
Xenetic Biosciences, Inc.	3.12	3.07 to 3.39
Xeris Pharmaceuticals, Inc.	8.30	7.71 to 8.34
XOMA Corporation	37.59	37.01 to 38.45
Xperi Corporation	6.13	5.99 to 6.14
Xunlei Limited	8.13	7.87 to 8.16
Yatra Online, Inc.	1.54	1.52 to 1.58
Y-mAbs Therapeutics, Inc.	8.61	8.59 to 8.61
Zai Lab Limited	33.00	32.60 to 33.20
Zebra Technologies Corporation	322.88	321.28 to 325.24
Zillow Group, Inc.	89.98	88.95 to 91.13
Zillow Group, Inc.	86.44	85.40 to 87.37
Zions Bancorporation N.A.	59.15	57.61 to 59.23
ZK International Group Co., Ltd	2.20	2.16 to 2.28
Zscaler, Inc.	291.11	281.94 to 291.73
Zumiez Inc.	21.01	20.67 to 21.17
3D Systems Corporation	2.47	2.28 to 2.56
3M Company	155.40	154.31 to 156.92
A.O Smith Corporation	73.07	72.69 to 73.52
A10 Networks, Inc.	18.07	17.70 to 18.20
AAR Corp.	75.93	74.29 to 76.13
Abbott Laboratories	134.57	132.10 to 134.78
AbbVie Inc.	221.99	219.92 to 222.07
Aberdeen Global Dynamic Dividend Fund	13.02	13.00 to 13.24
Aberdeen Global Premier Properties Fund	4.02	3.99 to 4.03
Aberdeen Japan Equity Fund, Inc.	8.76	8.65 to 8.88
Aberdeen Total Dynamic Dividend Fund	9.45	9.41 to 9.47
Acadia Realty Trust	20.37	20.19 to 20.44
Acco Brands Corporation	4.20	4.12 to 4.26
Acuity Brands, Inc.	344.52	340.37 to 346.30
Adams Diversified Equity Fund, Inc.	22.22	22.22 to 22.30
Adams Natural Resources Fund, Inc.	21.75	21.61 to 21.81
Adient plc	25.22	24.31 to 25.50
Adtalem Global Education Inc.	139.64	136.39 to 140.66
Advance Auto Parts Inc	60.12	60.03 to 63.05
AdvanSix Inc.	21.08	20.83 to 21.23
Advent Claymore Convertible Securities and Income Fund	12.70	12.61 to 12.72
AECOM	132.99	127.28 to 133.78
Aerohive Networks, Inc.	3.84	3.80 to 4.08
Affiliated Managers Group, Inc.	244.34	238.29 to 245.96
Aflac Incorporated	108.00	107.98 to 109.34
AG Mortgage Investment Trust, Inc.	7.85	7.72 to 7.88
Agilent Technologies, Inc.	127.62	126.76 to 128.54
Agnico Eagle Mines Limited	154.38	150.73 to 154.53
Air Lease Corporation	63.55	63.52 to 63.65
Alamos Gold Inc.	31.14	30.81 to 31.25
Albemarle Corporation	80.93	79.33 to 81.60
Alcoa Corporation	32.72	32.65 to 33.30
Alexander's, Inc.	236.24	233.61 to 237.90
Alexandria Real Estate Equities, Inc.	87.45	85.63 to 87.85
Alibaba Group Holding Limited	162.48	161.30 to 164.79
Allegheny Technologies Incorporated	80.48	78.32 to 81.02
Allegion plc	178.78	175.70 to 179.92
Alliance National Municipal Income Fund Inc	10.96	10.87 to 10.96
Alliance World Dollar Government Fund II	11.37	11.30 to 11.38
AllianzGI Convertible & Income Fund	15.25	15.13 to 15.25
AllianzGI Convertible & Income Fund II	13.95	13.84 to 13.97
AllianzGI Diversified Income & Convertible Fund	24.28	24.08 to 24.33
AllianzGI Equity & Convertible Income Fund	24.84	24.81 to 24.96
Ally Financial Inc.	44.58	43.93 to 44.76
Altice USA, Inc.	2.71	2.56 to 2.73
Ambev S.A.	2.30	2.29 to 2.35
AMC Entertainment Holdings, Inc.	2.84	2.80 to 2.86
Ameresco, Inc.	31.27	28.84 to 31.40
America Movil, S.A.B. de C.V.	20.42	20.35 to 20.56
American Assets Trust, Inc.	21.01	20.63 to 21.13
American Axle & Manufacturing Holdings, Inc.	6.31	6.24 to 6.45
American Eagle Outfitters, Inc.	19.72	19.38 to 20.20
American Express Company	341.67	335.00 to 342.47
American Financial Group, Inc.	140.79	138.50 to 141.56
American Financial Group, Inc.	19.15	19.07 to 19.33
American Realty Investors, Inc.	16.72	16.72 to 16.72
American Vanguard Corporation	5.80	5.55 to 5.80
Amneal Pharmaceuticals, Inc.	9.81	9.59 to 9.82
Amphenol Corporation	122.07	118.88 to 122.79
AMREP Corporation	28.11	25.45 to 28.11
AMTEK, Inc.	188.70	186.54 to 189.74
AngloGold Ashanti Limited	64.60	63.14 to 65.04
Annaly Capital Management Inc	21.70	21.56 to 21.91
Antero Midstream Partners LP	18.62	18.43 to 18.70
Antero Resources Corporation	31.90	31.60 to 32.55
Apache Corporation	23.90	23.64 to 24.26
Apartment Investment and Management Company	7.90	7.78 to 7.96
Apollo Global Management, LLC	143.49	140.00 to 144.04
Aptiv PLC	85.37	82.50 to 85.57
ArcelorMittal	34.77	34.70 to 35.04
Arcus Biosciences, Inc.	12.44	12.09 to 12.49
Ardmore Shipping Corporation	13.15	13.02 to 13.26
Ares Commercial Real Estate Corporation	4.83	4.79 to 4.88
Ares Dynamic Credit Allocation Fund, Inc.	14.85	14.81 to 14.87
Ares Management Corporation	183.42	180.42 to 185.94
Argan, Inc.	259.58	240.62 to 262.00
Arista Networks, Inc.	146.66	143.43 to 146.72
Arlington Asset Investment Corp	18.02	17.47 to 18.33
Arlo Technologies, Inc.	18.01	18.00 to 18.50
Armada Hoffler Properties, Inc.	7.56	7.49 to 7.64
ASA Gold and Precious Metals Limited	40.97	40.28 to 41.08
ASE Technology Holding Co., Ltd.	11.47	11.31 to 11.50
Aspen Aerogels, Inc.	6.98	6.61 to 7.06
Assured Guaranty Ltd.	83.03	81.61 to 83.29
AT&T Inc.	29.20	29.14 to 29.47
AT&T Inc.	23.84	23.61 to 23.86
Atkore International Group Inc.	60.57	58.75 to 60.76
Aurora Cannabis Inc.	5.18	5.03 to 5.31
Autohome Inc.	29.35	28.89 to 29.68
Autoliv, Inc.	126.66	124.25 to 126.83
AXA Equitable Holdings, Inc.	54.41	53.47 to 54.48
AZZ Inc.	116.63	113.01 to 117.85
B&G Foods, Inc.	4.64	4.50 to 4.66
Babcock	3.52	3.10 to 3.55
Babson Global Short Duration High Yield Fund	16.78	16.68 to 16.88
BalckRock Taxable Municipal Bond Trust	16.46	16.39 to 16.52
Banc of California, Inc.	17.05	16.52 to 17.07
Banco Bilbao Viscaya Argentaria S.A.	19.12	18.94 to 19.17
Banco Bradesco Sa	3.27	3.26 to 3.31
Banco Bradesco Sa	2.90	2.84 to 2.90
Banco De Chile	29.30	29.26 to 29.99
Banco Latinoamericano de Comercio Exterior, S.A.	47.60	47.33 to 47.89
Banco Santander Brasil SA	5.52	5.52 to 5.57
Banco Santander Chile	25.51	25.51 to 25.90
Banco Santander, S.A.	10.10	9.99 to 10.11
BanColombia S.A.	51.56	51.44 to 52.03
Bank of America Corporation	52.13	51.30 to 52.19
Bank Of Montreal	129.39	128.87 to 131.06
Bank of N.T. Butterfield & Son Limited (The)	45.73	44.75 to 45.77
Bank Of New York Mellon Corporation (The)	108.52	106.81 to 108.70
Bank of Nova Scotia (The)	64.64	64.25 to 64.80
BankUnited, Inc.	39.49	38.03 to 39.60
Barclays PLC	21.01	20.71 to 21.06
Barings Corporate Investors	22.43	22.36 to 23.00
Barings Participation Investors	20.19	20.16 to 20.39
Barnes & Noble Education, Inc	9.11	8.86 to 9.24
Barnes Group, Inc.	30.07	29.08 to 30.10
Baytex Energy Corp	2.49	2.47 to 2.57
Beazer Homes USA, Inc.	25.73	25.26 to 26.03
Benchmark Electronics, Inc.	40.79	39.53 to 40.93
Berkshire Hills Bancorp, Inc.	26.13	25.90 to 26.62
Black Stone Minerals, L.P.	12.96	12.81 to 13.00
BlackBerry Limited	4.20	4.04 to 4.25
BlackRock California Municipal Income Trust	10.97	10.91 to 10.97
Blackrock Capital and Income Strategies Fund Inc	22.65	22.55 to 22.76
Blackrock Core Bond Trust	9.84	9.82 to 9.90
Blackrock Corporate High Yield Fund, Inc.	9.57	9.53 to 9.57
BlackRock Investment Quality Municipal Trust Inc. (The)	11.40	11.34 to 11.40
BlackRock Long-Term Municipal Advantage Trust	9.74	9.65 to 9.74
Blackrock MuniAssets Fund, Inc.	11.51	11.49 to 11.60
Blackrock Municipal Income Quality Trust	11.02	11.00 to 11.13
BlackRock Municipal Income Trust	10.07	10.04 to 10.09
BlackRock Municipal Income Trust II	10.38	10.38 to 10.45
BlackRock Municipal Target Term Trust Inc. (The)	22.45	22.44 to 22.55
Blackrock MuniHoldings California Quality Fund, Inc.	10.84	10.76 to 10.93
Blackrock MuniHoldings Fund, Inc.	11.71	11.67 to 11.76
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.45	11.37 to 11.49
Blackrock MuniHoldings New York Quality Fund, Inc.	10.24	10.17 to 10.26
Blackrock MuniHoldings Quality Fund II, Inc.	10.04	9.99 to 10.06
Blackrock MuniVest Fund II, Inc.	10.87	10.78 to 10.92
Blackrock MuniYield Fund, Inc.	10.56	10.55 to 10.63
Blackrock MuniYield Michigan Quality Fund, Inc.	11.41	11.37 to 11.47
Blackrock MuniYield New York Quality Fund, Inc.	9.90	9.87 to 9.92
Blackrock MuniYield Pennsylvania Quality Fund	11.40	11.33 to 11.40
Blackrock MuniYield Quality Fund II, Inc.	10.14	10.10 to 10.14
Blackrock MuniYield Quality Fund III, Inc.	10.96	10.92 to 11.04
Blackrock MuniYield Quality Fund, Inc.	11.82	11.77 to 11.84
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.14	10.06 to 10.24
BlackRock Resources	10.04	9.96 to 10.04
BlackRock Science and Technology Trust	40.79	40.50 to 40.96
BlackRock Virginia Municipal Bond Trust	10.72	10.66 to 10.72
BlackRock, Inc.	1137.13	1134.50 to 1151.94
Bloom Energy Corporation	80.97	77.61 to 84.02
BorgWarner Inc.	44.44	44.01 to 44.55
Boston Beer Company, Inc. (The)	223.52	223.43 to 228.19
Boston Properties, Inc.	77.75	76.24 to 78.18
BP p.l.c.	34.56	34.35 to 34.76
Brady Corporation	81.74	80.00 to 82.09
Braemar Hotels & Resorts Inc.	3.03	2.93 to 3.05
Brandywine Realty Trust	4.51	4.47 to 4.55
BrandywineGLOBAL Global Income Opportunities Fund	8.90	8.86 to 8.94
BRF S.A.	4.06	4.05 to 4.26
Bright Scholar Education Holdings Limited	1.93	1.80 to 1.93
Brink's Company (The)	114.96	114.67 to 115.75
Brixmor Property Group Inc.	27.84	27.76 to 28.05
Brookdale Senior Living Inc.	8.01	7.49 to 8.02
Brookfield Asset Management Inc	59.87	58.90 to 60.51
Brookfield Business Partners L.P.	27.67	26.88 to 27.82
Brookfield Infrastructure Partners LP	31.07	30.75 to 31.20
Brookfield Renewable Partners L.P.	25.63	25.42 to 25.94
BRT Apartments Corp.	16.55	16.13 to 16.66
Brunswick Corporation	65.43	64.27 to 65.75
Buckle, Inc. (The)	61.17	60.29 to 61.46
Buenaventura Mining Company Inc.	20.02	19.55 to 20.09
Build-A-Bear Workshop, Inc.	74.21	71.28 to 74.59
BWX Technologies, Inc.	174.03	168.00 to 174.66
Byline Bancorp, Inc.	29.27	28.45 to 29.31
CABCO Series 2004-101 Trust	18.53	18.41 to 18.58
Cable One, Inc.	169.65	169.33 to 174.41
CACI International, Inc.	496.50	489.03 to 497.77
Cadence Bancorporation	38.12	36.99 to 38.20
CAE Inc	26.98	26.87 to 27.28
California Resources Corporation	57.58	57.12 to 58.08
Calix, Inc	64.04	61.81 to 64.25
Cameco Corporation	82.61	81.34 to 83.30
Campbell Soup Company	33.57	32.74 to 33.82
Canada Goose Holdings Inc.	13.85	13.85 to 14.11
Canadian Imperial Bank of Commerce	80.44	79.87 to 80.69
Canadian Natural Resources Limited	32.53	32.21 to 32.86
Canadian Pacific Railway Limited	75.61	75.29 to 76.37
Cannae Holdings, Inc.	19.54	19.52 to 19.88
Capital One Financial Corporation	229.74	225.34 to 230.13
Capri Holdings Limited	21.52	21.38 to 22.35
Carpenter Technology Corporation	246.74	240.61 to 246.89
Carriage Services, Inc.	44.49	43.20 to 45.11
Cars.com Inc.	13.59	13.41 to 13.82
Carter's, Inc.	31.80	31.27 to 32.00
Carvana Co.	378.16	376.61 to 396.96
Caterpillar, Inc.	466.96	448.86 to 467.71
Cato Corporation (The)	4.50	4.41 to 4.72
CBRE Clarion Global Real Estate Income Fund	5.23	5.18 to 5.24
CBRE Group, Inc.	165.73	164.07 to 166.39
Celestica, Inc.	252.04	246.14 to 256.47
Cementos Pacasmayo S.A.A.	7.06	6.98 to 7.10
Cemex S.A.B. de C.V.	9.32	9.28 to 9.52
Cenovus Energy Inc	17.47	17.28 to 17.67
Centene Corporation	32.17	31.92 to 32.91
CenterPoint Energy, Inc.	38.07	37.67 to 38.35
Centrais Electricas Brasileiras S.A.- Eletrobras	9.21	9.15 to 9.35
Centrais Electricas Brasileiras S.A.- Eletrobras	9.76	9.63 to 9.76
Century Communities, Inc.	67.47	67.07 to 68.68
Cheetah Mobile Inc.	8.41	8.35 to 8.99
Chegg, Inc.	1.68	1.45 to 1.68
Chemours Company (The)	17.53	17.11 to 17.66
Chesapeake Utilities Corporation	126.31	123.76 to 127.16
Chevron Corporation	158.84	158.09 to 160.29
China Fund, Inc. (The)	18.18	17.92 to 18.36
China Yuchai International Limited	39.32	37.42 to 41.50
Chunghwa Telecom Co., Ltd.	44.42	43.90 to 44.65
Ciena Corporation	138.04	137.45 to 139.74
Cinemark Holdings Inc	27.88	27.74 to 28.37
Citigroup Inc.	102.41	101.68 to 102.70
Citizens Financial Group, Inc.	53.64	52.30 to 53.76
Citizens, Inc.	5.59	5.33 to 5.70
City Office REIT, Inc.	6.95	6.95 to 6.97
Clear Channel Outdoor Holdings, Inc.	1.46	1.37 to 1.48
Clearwater Paper Corporation	21.78	21.38 to 22.14
Cleveland-Cliffs Inc.	11.43	10.95 to 11.53
Clorox Company (The)	124.12	124.00 to 125.67
CMS Energy Corporation	23.49	23.40 to 23.95
CMS Energy Corporation	24.33	24.27 to 24.42
CMS Energy Corporation	24.55	24.34 to 24.57
CNFinance Holdings Limited	3.01	2.90 to 3.12
CNX Resources Corporation	31.02	30.37 to 31.41
Coeur Mining, Inc.	16.28	15.48 to 16.29
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.86	21.78 to 21.89
Cohen & Steers REIT and Preferred and Income Fund,	22.44	22.33 to 22.56
Cohen & Steers Select Preferred and Income Fund, Inc.	21.02	20.99 to 21.07
Cohen & Steers Total Return Realty Fund, Inc.	11.99	11.97 to 12.04
Colonial High Income Municipal Trust	3.71	3.68 to 3.72
Colonial Intermediate High Income Fund	1.77	1.76 to 1.77
Colonial Investment Grade Municipal Trust	7.92	7.84 to 7.92
Colonial Municipal Income Trust	3.45	3.43 to 3.46
Columbia Seligman Premium Technology Growth Fund, Inc	34.69	34.46 to 34.85
Comerica Incorporated	70.34	69.63 to 71.26
Comfort Systems USA, Inc.	799.38	767.33 to 806.58
Commercial Metals Company	59.67	57.72 to 60.28
Community Bank System, Inc.	62.05	59.94 to 62.09
Community Health Systems, Inc.	3.08	2.95 to 3.11
Comp En De Mn Cemig ADS	2.09	2.09 to 2.13
Comp En De Mn Cemig ADS	2.81	2.80 to 2.84
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	24.39	23.93 to 24.60
Companhia Paranaense de Energia (COPEL)	9.70	9.67 to 9.79
Comstock Resources, Inc.	17.05	16.77 to 17.34
Conduent Incorporated	2.96	2.82 to 2.97
Constellium N.V.	16.36	15.24 to 16.49
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	6.69	6.54 to 6.73
Contura Energy, Inc.	24.09	24.05 to 24.46
Cooper-Standard Holdings Inc.	38.96	38.10 to 39.17
Copa Holdings, S.A.	118.69	117.13 to 118.97
Core Laboratories N.V.	12.68	12.52 to 12.87
CoreCivic, Inc.	20.93	20.64 to 21.03
Corning Incorporated	79.62	77.19 to 79.65
Costamare Inc.	12.73	12.60 to 12.75
Coty Inc.	4.27	4.26 to 4.36
Cousins Properties Incorporated	29.28	28.80 to 29.46
CPB Inc.	31.35	30.57 to 31.44
Crawford & Company	10.98	10.85 to 11.20
Credicorp Ltd.	261.91	260.40 to 277.92
CrossAmerica Partners LP	21.37	21.07 to 21.46
CubeSmart	40.79	40.53 to 41.31
Cubic Corporation	10.50	10.50 to 10.50
Culp, Inc.	4.49	4.45 to 4.67
Cummins Inc.	426.39	411.33 to 428.96
Curtiss-Wright Corporation	512.80	498.69 to 513.52
Cushing MLP & Infrastructure Total Return Fund	44.94	44.52 to 45.24
Cushman & Wakefield plc	16.87	16.62 to 16.99
CVR Energy Inc.	33.87	32.56 to 34.04
CVR Partners, LP	91.13	90.33 to 92.00
CVS Health Corporation	74.42	73.18 to 74.46
Dana Incorporated	20.98	20.43 to 21.08
Danaos Corporation	94.45	94.00 to 95.21
DAQO New Energy Corp.	25.99	25.61 to 26.74
Darling Ingredients Inc.	32.45	32.22 to 33.75
Deckers Outdoor Corporation	115.43	115.28 to 119.26
Delek Logistics Partners, L.P.	45.82	45.50 to 46.30
Delek US Holdings, Inc.	32.12	30.92 to 32.31
Dell Technologies Inc.	132.11	131.46 to 133.65
Deluxe Corporation	19.90	19.58 to 20.16
Deutsche Bank AG	35.94	35.55 to 35.99
Devon Energy Corporation	35.01	34.73 to 35.60
DHI Group, Inc.	2.96	2.90 to 3.00
DHT Holdings, Inc.	12.80	12.72 to 12.93
Diana Shipping inc.	1.90	1.88 to 1.93
Dick's Sporting Goods Inc	227.21	222.22 to 228.44
Digital Realty Trust, Inc.	171.36	170.74 to 173.27
Dillard's, Inc.	602.07	592.65 to 607.12
Dillard's, Inc.	26.08	26.06 to 26.35
Dine Brands Global, Inc.	24.35	23.15 to 24.49
Dominion Energy, Inc.	59.74	58.80 to 60.12
Donaldson Company, Inc.	81.74	80.60 to 82.07
Dorian LPG Ltd.	32.29	31.80 to 32.48
Douglas Emmett, Inc.	16.39	16.19 to 16.50
Dr. Reddy's Laboratories Ltd	14.83	14.80 to 14.91
DRDGOLD Limited	24.40	23.45 to 24.48
Dreyfus High Yield Strategies Fund	2.61	2.60 to 2.63
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.63	10.59 to 10.64
Dreyfus Strategic Municipal Bond Fund, Inc.	5.96	5.91 to 5.98
Dreyfus Strategic Municipals, Inc.	6.23	6.19 to 6.26
Ducommun Incorporated	96.00	93.80 to 96.13
Duff & Phelps Utilities Income, Inc.	9.95	9.91 to 9.96
Duke Energy Corporation	25.16	25.11 to 25.22
Duke Energy Corporation	24.69	24.60 to 24.69
Dycom Industries, Inc.	270.71	260.10 to 270.99
Dynagas LNG Partners LP	3.83	3.79 to 3.85
e.l.f. Beauty, Inc.	146.67	144.69 to 149.48
Eagle Materials Inc	236.23	230.01 to 238.09
Easterly Government Properties, Inc.	23.57	23.40 to 23.74
EastGroup Properties, Inc.	168.42	165.75 to 168.61
Eastman Kodak Company	6.23	6.10 to 6.25
Eaton Corporation, PLC	371.27	364.45 to 374.06
Eaton Vance Corporation	14.12	14.06 to 14.14
Eaton Vance Enhanced Equity Income Fund II	24.10	24.06 to 24.25
Eaton Vance Municipal Income 2028 Term Trust	19.39	19.20 to 19.48
Eaton Vance Municipal Income Trust	16.70	16.64 to 16.72
Eaton Vance Municipal Income Trust	11.08	11.01 to 11.09
Eaton Vance Tax-Advantaged Global Dividend Income Fund	21.05	20.85 to 21.07
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.99	8.95 to 9.00
Edison International	55.58	54.85 to 55.82
El Paso Electric Company	24.35	23.92 to 24.70
Elanco Animal Health Incorporated	19.10	18.45 to 19.27
Elastic N.V.	89.64	87.54 to 89.88
Eldorado Gold Corporation	26.99	26.48 to 27.06
Element Solutions Inc.	26.99	26.34 to 27.05
Eli Lilly and Company	762.93	759.01 to 772.54
Embotelladora Andina S.A.	20.00	19.95 to 20.01
Embotelladora Andina S.A.	25.09	24.54 to 25.70
EMCOR Group, Inc.	628.92	616.52 to 639.11
Emerald Expositions Events, Inc.	5.15	4.80 to 5.16
Enbridge Inc	49.12	48.68 to 49.22
Encompass Health Corporation	125.33	123.74 to 125.76
Endeavour Silver Corporation	6.18	6.09 to 6.47
Enel Chile S.A.	3.77	3.77 to 3.84
Energizer Holdings, Inc.	29.53	29.36 to 29.88
Energy Transfer L.P.	17.44	17.43 to 17.64
Enersys	111.37	108.43 to 111.74
Enova International, Inc.	126.85	122.88 to 128.27
EnPro Industries	227.40	219.56 to 228.32
Entergy Arkansas, LLC	21.94	21.85 to 22.07
Entergy Louisiana, Inc.	21.78	21.60 to 21.78
Entergy Mississippi, LLC	22.45	22.34 to 22.45
Entergy New Orleans, LLC	21.95	21.74 to 21.95
Entergy New Orleans, LLC	23.52	23.49 to 23.70
Enterprise Products Partners L.P.	31.82	31.64 to 32.13
Entravision Communications Corporation	2.51	2.43 to 2.52
EPR Properties	56.87	56.41 to 57.32
Equifax, Inc.	260.72	260.16 to 266.79
Equinor ASA	24.57	24.40 to 24.78
ESCO Technologies Inc.	217.75	212.87 to 220.32
Essent Group Ltd.	65.48	63.44 to 65.88
Essex Property Trust, Inc.	268.63	265.35 to 269.61
European Equity Fund, Inc. (The)	10.77	10.59 to 10.77
Eventbrite, Inc.	3.06	2.92 to 3.10
Evercore Inc.	362.79	351.98 to 362.79
Exxon Mobil Corporation	113.93	113.40 to 115.35
Fabrinet	378.01	362.00 to 381.66
Fair Isaac Corporation	1522.10	1505.97 to 1589.88
Farmland Partners Inc.	11.07	10.86 to 11.08
FB Financial Corporation	54.29	53.07 to 54.46
Federal Signal Corporation	127.67	125.45 to 128.19
Federated Premier Municipal Income Fund	11.07	11.00 to 11.07
Ferrari N.V.	483.77	475.60 to 485.09
First American Corporation (The)	67.31	66.41 to 67.88
First BanCorp.	22.24	21.75 to 22.34
First Commonwealth Financial Corporation	17.92	17.44 to 17.93
First Horizon National Corporation	23.23	22.61 to 23.25
First Industrial Realty Trust, Inc.	52.34	51.83 to 52.46
First Majestic Silver Corp.	9.94	9.68 to 10.13
First Trust	21.51	21.41 to 21.63
First Trust Intermediate Duration Preferred & Income Fund	19.67	19.52 to 19.71
Five Point Holdings, LLC	6.49	6.40 to 6.64
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	21.89	21.83 to 21.91
Flaherty & Crumrine Preferred Income Fund Incorporated	12.12	12.04 to 12.12
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.82	9.77 to 9.83
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.93	16.80 to 16.99
Flaherty & Crumrine Total Return Fund Inc	17.88	17.75 to 17.92
Floor & Decor Holdings, Inc.	87.11	85.25 to 87.63
Flotek Industries, Inc.	12.98	11.80 to 12.98
Flowserve Corporation	57.70	56.43 to 57.81
Fluor Corporation	42.42	40.50 to 42.83
Fly Leasing Limited	45.22	43.80 to 45.60
Fomento Economico Mexicano S.A.B. de C.V.	92.69	92.64 to 93.99
Ford Motor Company	11.74	11.62 to 11.78
Fortive Corporation	48.83	48.32 to 49.39
Fortress Transportation and Infrastructure Investors LLC	178.17	174.13 to 180.78
Fortuna Silver Mines Inc.	7.94	7.83 to 8.04
Forum Energy Technologies, Inc.	27.38	26.25 to 27.41
Franco-Nevada Corporation	202.50	197.95 to 203.03
Franklin Covey Company	19.95	19.35 to 20.06
Freeport-McMoran, Inc.	44.93	44.59 to 45.44
Fresenius Medical Care Corporation	25.46	25.24 to 25.48
Fresh Del Monte Produce, Inc.	36.27	35.25 to 36.57
Frontline Ltd.	23.87	23.45 to 24.01
FutureFuel Corp.	4.05	3.93 to 4.08
Gabelli Dividend	27.18	27.11 to 27.33
Gabelli Global Small and Mid Cap Value Trust (The)	14.58	14.47 to 14.68
Gabelli Utility Trust (The)	6.05	5.95 to 6.05
GAMCO Natural Resources, Gold & Income Tust	6.89	6.83 to 6.89
Gamestop Corporation	25.88	25.84 to 26.42
Garrett Motion Inc.	13.56	13.03 to 13.59
Gartner, Inc.	253.02	251.30 to 257.49
Gates Industrial Corporation plc	25.86	25.24 to 25.97
GATX Corporation	172.69	169.00 to 174.64
Genco Shipping & Trading Limited	18.81	18.51 to 18.89
General American Investors, Inc.	61.60	61.31 to 62.13
General Dynamics Corporation	324.57	322.48 to 325.42
General Electric Company	297.09	290.21 to 297.65
General Motors Company	59.26	58.48 to 59.40
Genesco Inc.	35.26	34.49 to 35.36
Genworth Financial Inc	8.70	8.60 to 8.80
Geo Group Inc (The)	21.98	21.71 to 22.20
Georgia Power Company	23.70	23.64 to 23.73
Gerdau S.A.	3.11	3.11 to 3.15
GigCapital, Inc.	10.41	10.41 to 10.41
GlaxoSmithKline PLC	40.30	40.05 to 40.36
Global Medical REIT Inc.	7.73	7.59 to 7.80
Global Net Lease, Inc.	8.14	8.02 to 8.24
Global Ship Lease, Inc.	33.06	32.41 to 33.08
GMS Inc.	109.96	109.95 to 109.99
Gold Fields Limited	37.87	37.07 to 38.03
Goldman Sachs Group, Inc. (The)	804.31	792.40 to 807.28
Gorman-Rupp Company (The)	44.55	43.59 to 44.59
GrafTech International Ltd.	12.70	11.68 to 12.98
Graham Corporation	54.08	52.28 to 55.28
Graham Holdings Company	1159.90	1143.31 to 1163.75
Granite Construction Incorporated	109.60	107.33 to 110.81
Granite Point Mortgage Trust Inc.	3.10	3.01 to 3.10
Gray Television, Inc.	10.90	10.90 to 10.90
Green Dot Corporation	15.25	14.63 to 15.30
GreenTree Hospitality Group Ltd.	2.16	2.04 to 2.18
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	251.83	246.25 to 252.57
Grupo Aeroportuario del Sureste, S.A. de C.V.	337.80	334.52 to 339.75
Grupo Televisa S.A.	2.74	2.72 to 2.89
Guess?, Inc.	16.74	16.72 to 16.78
Guidewire Software, Inc.	246.64	245.68 to 250.69
Halliburton Company	22.36	22.04 to 22.69
Hamilton Beach Brands Holding Company	15.28	14.73 to 15.45
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	28.68	28.25 to 28.71
Harley-Davidson, Inc.	29.75	29.42 to 30.19
Harmony Gold Mining Company Limited	14.95	14.66 to 15.03
Harte-Hanks, Inc.	3.68	3.67 to 3.72
Haverty Furniture Companies, Inc.	23.76	23.18 to 23.81
HCI Group, Inc.	185.24	179.83 to 185.80
Healthcare Realty Trust Incorporated	18.08	17.88 to 18.30
Hecla Mining Company	10.77	10.38 to 11.01
Heico Corporation	321.74	315.97 to 321.89
Heico Corporation	253.44	249.36 to 253.45
Helix Energy Solutions Group, Inc.	6.55	6.36 to 6.59
Helmerich & Payne, Inc.	21.23	20.78 to 21.28
Hercules Capital, Inc.	25.50	25.15 to 25.50
Heritage Insurance Holdings, Inc.	25.43	23.76 to 25.60
Hershey Company (The)	189.08	187.58 to 190.50
Hertz Global Holdings, Inc	6.74	6.13 to 6.83
Hewlett Packard Enterprise Company	25.24	24.89 to 25.35
HFF, Inc.	20.97	20.97 to 20.99
Highland Floating Rate Opportunities Fund	6.60	6.52 to 6.62
Highland Global Allocation Fund	8.89	8.84 to 9.00
Highwoods Properties, Inc.	32.17	31.76 to 32.28
HNI Corporation	45.86	44.80 to 45.89
Home Depot, Inc. (The)	417.48	415.86 to 421.39
Host Hotels & Resorts, Inc.	17.60	17.49 to 17.73
Houlihan Lokey, Inc.	208.44	202.26 to 209.03
Hovnanian Enterprises Inc	149.57	146.31 to 150.90
HSBC Holdings plc	69.50	69.17 to 69.80
HubSpot, Inc.	513.12	509.88 to 520.47
Hudbay Minerals Inc.	13.41	13.35 to 13.63
Huntington Ingalls Industries, Inc.	274.69	270.68 to 275.90
HUYA Inc.	3.51	3.45 to 3.52
Iamgold Corporation	11.01	10.83 to 11.05
ICICI Bank Limited	32.06	31.92 to 32.22
IDT Corporation	67.91	66.66 to 68.19
Imax Corporation	32.31	31.78 to 32.72
Infosys Limited	17.57	17.44 to 17.60
ING Group, N.V.	25.32	25.03 to 25.37
Ingersoll-Rand plc (Ireland)	81.53	79.35 to 81.59
Innovative Industrial Properties, Inc.	58.26	56.91 to 58.44
International Business Machines Corporation	265.00	256.80 to 265.23
International Seaways, Inc.	48.82	48.12 to 49.17
Invesco Bond Fund	15.84	15.77 to 15.84
Invesco California Value Municipal Income Trust	10.54	10.52 to 10.58
Invesco High Income Trust II	11.29	11.25 to 11.32
Invesco Municipal Income Opportunities Trust	6.15	6.10 to 6.16
Invesco Municipal Opportunity Trust	9.54	9.48 to 9.55
Invesco Municipal Trust	9.58	9.53 to 9.59
Invesco Pennsylvania Value Municipal Income Trust	10.37	10.33 to 10.38
Invesco Plc	22.65	22.20 to 22.71
Invesco Quality Municipal Income Trust	9.88	9.86 to 9.93
Invesco Trust for Investment Grade New York Municipal	10.84	10.83 to 10.88
Invesco Trust for Investment Grade Municipals	10.07	9.99 to 10.07
Invesco Value Municipal Income Trust	12.47	12.37 to 12.48
IQVIA Holdings, Inc.	190.20	186.97 to 190.76
Iron Mountain Incorporated	98.92	98.47 to 100.63
Itau Unibanco Banco Holding SA	7.23	7.20 to 7.28
ITT Inc.	182.88	179.05 to 183.66
J P Morgan Chase & Co	313.23	309.61 to 313.44
J. Jill, Inc.	18.74	18.05 to 18.74
Jabil Inc.	223.29	216.62 to 226.49
Janus Henderson Group plc	45.19	44.93 to 45.55
Japan Smaller Capitalization Fund Inc	10.86	10.85 to 10.95
JBG SMITH Properties	24.05	23.80 to 24.28
Jefferies Financial Group Inc.	70.36	68.24 to 70.63
JinkoSolar Holding Company Limited	24.09	24.05 to 25.16
John Hancock Income Securities Trust	11.72	11.66 to 11.75
John Hancock Pfd Income Fund II	16.87	16.70 to 16.88
John Hancock Preferred Income Fund	17.22	17.16 to 17.27
John Hancock Preferred Income Fund III	15.34	15.20 to 15.37
Johnson Controls International plc	108.48	107.63 to 109.89
Jones Lang LaSalle Incorporated	319.66	316.88 to 321.30
Kayne Anderson MLP/Midstream Investment Company	12.31	12.22 to 12.42
KB Financial Group Inc	84.23	83.85 to 85.03
KB Home	65.01	64.14 to 65.49
Kennedy-Wilson Holdings Inc.	8.89	8.68 to 9.07
Keysight Technologies Inc.	177.21	173.56 to 177.95
Kilroy Realty Corporation	44.44	43.61 to 44.61
Kinder Morgan, Inc.	27.67	27.49 to 27.88
Kingsway Financial Services, Inc.	14.53	14.38 to 14.95
Kinross Gold Corporation	22.26	21.94 to 22.35
KKR & Co. Inc.	149.34	145.74 to 151.11
KKR Income Opportunities Fund	12.67	12.64 to 12.70
KNOT Offshore Partners LP	8.87	8.81 to 9.00
Knowles Corporation	22.78	22.34 to 23.03
Kohl's Corporation	17.38	17.19 to 18.04
Koninklijke Philips N.V.	28.27	27.92 to 28.29
Koppers Holdings Inc.	29.35	28.86 to 29.55
Korea Fund, Inc. (The)	30.79	30.17 to 30.79
Kosmos Energy Ltd.	1.75	1.75 to 1.85
Lazard Ltd.	57.22	56.04 to 57.67
Lee Enterprises, Incorporated	5.35	5.12 to 5.41
Lehman ABS Corporation	26.07	25.90 to 26.07
Lehman ABS Corporation	29.36	29.33 to 29.42
Lehman ABS Corporation	26.10	26.09 to 26.21
Leidos Holdings, Inc.	187.15	181.29 to 187.57
LendingClub Corporation	17.64	17.26 to 17.82
Lexington Realty Trust	9.31	9.14 to 9.37
LG Display Co., Ltd.	4.84	4.80 to 4.86
Liberty All-Star Growth Fund, Inc.	5.61	5.59 to 5.64
Liberty Oilfield Services Inc.	11.12	10.83 to 11.21
LightInTheBox Holding Co., Ltd.	2.04	1.94 to 2.13
Lindsay Corporation	141.15	139.15 to 142.10
Lithia Motors, Inc.	337.33	333.86 to 341.75
Lithium Americas Corp.	3.22	3.14 to 3.29
Lloyds Banking Group Plc	4.58	4.54 to 4.59
LMP Capital and Income Fund Inc.	15.82	15.81 to 15.92
Lockheed Martin Corporation	473.62	467.99 to 474.36
Loews Corporation	97.04	95.95 to 97.49
Lowe's Companies, Inc.	267.57	267.49 to 270.57
Lsb Industries Inc.	8.38	8.07 to 8.47
Luxfer Holdings PLC	14.77	13.99 to 14.83
M&T Bank Corporation	200.43	197.74 to 200.99
M/I Homes, Inc.	152.36	150.08 to 153.40
Macy's Inc	17.61	17.47 to 17.87
Magna International, Inc.	47.33	46.80 to 47.45
MagnaChip Semiconductor Corporation	3.33	3.25 to 3.36
Magnolia Oil & Gas Corporation	24.61	24.32 to 24.79
MainStay MacKay DefinedTerm Municipal Opportunitie	15.44	15.25 to 15.49
Manitowoc Company, Inc. (The)	10.20	9.92 to 10.24
Manulife Financial Corp	31.39	31.08 to 31.56
Marathon Petroleum Corporation	185.03	182.03 to 186.00
Marcus Corporation (The)	16.10	15.78 to 16.20
Marine Products Corporation	9.38	9.20 to 9.42
MasTec, Inc.	199.45	193.76 to 201.64
Mastercard Incorporated	586.05	585.88 to 601.62
Materion Corporation	122.12	119.18 to 122.72
Matson, Inc.	107.52	105.80 to 108.34
Maui Land & Pineapple Company, Inc.	19.90	19.25 to 20.09
Maximus, Inc.	89.15	88.10 to 89.80
MaxLinear, Inc	16.70	16.53 to 16.94
McEwen Mining Inc.	13.62	13.05 to 13.63
Medical Properties Trust, Inc.	5.04	4.89 to 5.05
MEDIFAST INC	14.57	14.19 to 14.67
Medtronic plc	95.59	93.82 to 95.64
Mercury General Corporation	79.31	77.21 to 79.40
Mesa Royalty Trust	5.55	5.50 to 5.56
Methode Electronics, Inc.	8.33	8.19 to 8.52
Metropolitan Bank Holding Corp.	80.70	78.17 to 80.88
Mexico Equity and Income Fund, Inc. (The)	11.71	11.62 to 11.78
Mexico Fund, Inc. (The)	19.17	19.05 to 19.44
MFS Charter Income Trust	6.47	6.45 to 6.50
MFS Government Markets Income Trust	3.10	3.09 to 3.10
MFS Intermediate Income Trust	2.69	2.69 to 2.71
MFS Multimarket Income Trust	4.78	4.75 to 4.79
MFS Municipal Income Trust	5.36	5.32 to 5.38
MGIC Investment Corporation	28.50	28.06 to 29.01
Minerals Technologies Inc.	64.68	63.40 to 65.03
Mistras Group Inc	9.83	9.42 to 9.97
Mitsubishi UFJ Financial Group Inc	15.62	15.51 to 15.65
Modine Manufacturing Company	158.57	154.89 to 159.54
Moelis & Company	77.75	75.57 to 77.90
MOGU Inc.	4.43	4.30 to 4.78
Molina Healthcare Inc	179.71	176.25 to 180.95
Moog Inc.	199.74	194.93 to 200.24
Morgan Stanley	159.24	157.49 to 160.14
Morgan Stanley China A Share Fund Inc.	15.99	15.80 to 16.20
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.62	7.62 to 7.69
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.68	5.61 to 5.69
Morgan Stanley India Investment Fund, Inc.	27.04	27.03 to 27.33
Mosaic Company (The)	34.22	33.43 to 34.36
Motorola Solutions, Inc.	474.55	471.44 to 478.44
Movado Group Inc.	20.01	19.78 to 20.18
MPLX LP	50.75	50.58 to 51.30
MSC Industrial Direct Company, Inc.	92.83	91.01 to 93.15
Mueller Industries, Inc.	100.25	98.63 to 100.34
MuniVest Fund, Inc.	6.94	6.92 to 6.96
Murphy Oil Corporation	27.03	26.84 to 27.40
Murphy USA Inc.	381.88	379.34 to 398.12
MV Oil Trust	6.17	6.10 to 6.19
Nabors Industries Ltd.	39.25	39.11 to 41.17
NACCO Industries, Inc.	43.09	42.01 to 43.78
National Bank Holdings Corporation	41.58	39.12 to 41.71
National Fuel Gas Company	87.38	87.04 to 88.25
National Health Investors, Inc.	79.23	77.74 to 79.82
National Presto Industries, Inc.	115.44	113.49 to 116.08
National Steel Company	1.50	1.49 to 1.58
Natural Gas Services Group, Inc.	27.34	26.90 to 27.51
Natuzzi, S.p.A.	3.62	3.21 to 3.62
Navigant Consulting, Inc.	1.97	1.91 to 2.04
Navigator Holdings Ltd.	16.85	16.57 to 16.90
Navios Maritime Partners LP	49.16	48.31 to 49.39
Nelnet, Inc.	128.37	124.16 to 128.66
New Germany Fund, Inc. (The)	11.71	11.56 to 11.71
New Oriental Education & Technology Group, Inc.	52.52	52.47 to 53.32
NewMarket Corporation	827.20	824.87 to 835.69
Newmont Mining Corporation	78.32	77.00 to 78.41
Nexa Resources S.A.	4.90	4.90 to 5.37
NGL ENERGY PARTNERS LP	6.96	6.67 to 7.15
Nine Energy Service, Inc.	0.66	0.65 to 0.69
NIO Inc.	7.37	7.20 to 7.50
Noble Corporation	29.99	29.88 to 30.78
Nokia Corporation	4.76	4.69 to 4.78
Nomura Holdings Inc ADR	7.56	7.50 to 7.56
Nordic American Tankers Limited	3.30	3.25 to 3.32
Norfolk Souther Corporation	282.68	277.76 to 283.12
North American Construction Group Ltd.	13.73	13.64 to 13.91
North European Oil Royality Trust	5.16	5.13 to 5.20
Northwest Natural Holding Company	42.39	41.65 to 42.68
Novo Nordisk A/S	61.85	60.84 to 62.25
NRG Energy, Inc.	164.19	161.87 to 167.58
Nu Skin Enterprises, Inc.	12.32	11.86 to 12.37
Nuveen AMT-Free Municipal Credit Income Fund	12.21	12.17 to 12.28
Nuveen AMT-Free Municipal Value Fund	8.97	8.90 to 8.97
Nuveen AMT-Free Municipal Value Fund	14.09	14.02 to 14.10
Nuveen AMT-Free Quality Municipal Income Fund	11.27	11.21 to 11.32
Nuveen California AMT-Free Quality Municipal Income Fund	12.53	12.44 to 12.53
Nuveen California Municipal Value Fund, Inc.	8.72	8.69 to 8.78
Nuveen California Quality Municipal Income Fund	11.34	11.33 to 11.39
Nuveen Insured California Select Tax-Free Income Portfolio	12.94	12.93 to 13.00
Nuveen Insured New York Select Tax-Free Income Portfolio	11.92	11.92 to 12.02
Nuveen Massachusetts Municipal Income Fund	11.55	11.52 to 11.67
Nuveen Minnesota Quality Municipal Income Fund	11.88	11.80 to 11.92
Nuveen Missouri Quality Municipal Income Fund	11.30	11.29 to 11.30
Nuveen Mortgage Opportunity Term Fund	18.99	18.26 to 19.09
Nuveen Municipal Credit Income Fund	12.24	12.22 to 12.31
Nuveen Municipal High Income Opportunity Fund	10.65	10.54 to 10.65
Nuveen Municipal Income Fund, Inc.	9.92	9.87 to 9.93
Nuveen New Jersey Quality Municipal Income Fund	12.21	12.15 to 12.28
Nuveen New York AMT-Free Quality Municipal	10.02	9.98 to 10.04
Nuveen New York Municipal Value Fund, Inc.	8.29	8.20 to 8.39
Nuveen New York Quality Municipal Income Fund	11.54	11.49 to 11.54
Nuveen Pennsylvania Quality Municipal Income Fund	11.35	11.32 to 11.40
Nuveen Preferred & Income Opportunities Fund	8.29	8.25 to 8.29
Nuveen Preferred and Income Term Fund	20.72	20.65 to 20.75
Nuveen Quality Municipal Income Fund	11.65	11.64 to 11.74
Nuveen Real Asset Income and Growth Fund	13.83	13.81 to 13.95
Nuveen Real Estate Fund	8.13	8.10 to 8.21
Nuveen Select Maturities Municipal Fund	9.30	9.24 to 9.31
Nuveen Select Tax Free Income Portfolio	14.44	14.38 to 14.45
Nuveen Taxable Municipal Income Fund	16.05	15.95 to 16.13
Nuveen Virginia Quality Municipal Income Fund	11.57	11.52 to 11.58
Nuveenn Intermediate Duration Quality Municipal Term Fund	17.73	17.55 to 18.67
nVent Electric plc	98.65	96.95 to 99.45
Occidental Petroleum Corporation	47.36	46.75 to 47.59
Oceaneering International, Inc.	24.65	24.15 to 24.74
Oil States International, Inc.	5.88	5.70 to 5.89
Oil-Dri Corporation Of America	68.91	67.57 to 69.04
Olin Corporation	24.97	24.80 to 25.64
OneMain Holdings, Inc.	61.59	60.64 to 61.94
Ooma, Inc.	13.08	12.93 to 13.27
Oppenheimer Holdings, Inc.	79.85	77.90 to 79.99
Oracle Corporation	296.62	292.00 to 303.82
Orion Group Holdings, Inc.	8.12	7.78 to 8.31
Orix Corp Ads	26.86	26.59 to 26.90
Ormat Technologies, Inc.	94.00	92.43 to 94.74
Osisko Gold Royalties Ltd	35.75	34.90 to 35.75
OUTFRONT Media Inc.	18.80	18.75 to 19.08
Owens & Minor, Inc.	5.55	5.26 to 5.69
Oxford Industries, Inc.	45.56	45.53 to 46.81
PagSeguro Digital Ltd.	10.64	10.42 to 10.80
Palo Alto Networks, Inc.	205.68	204.26 to 207.03
Par Pacific Holdings, Inc.	35.63	34.88 to 35.95
Park Electrochemical Corporation	19.79	18.73 to 19.84
Park Hotels & Resorts Inc.	12.13	12.07 to 12.39
PBF Energy Inc.	30.66	29.62 to 30.89
Peabody Energy Corporation	21.79	20.55 to 22.02
Pebblebrook Hotel Trust	12.21	11.91 to 12.25
Pembina Pipeline Corp.	39.83	39.35 to 39.87
PennyMac Financial Services, Inc.	127.13	125.37 to 128.34
Pentair plc.	111.52	109.93 to 112.91
Performance Food Group Company	108.04	107.09 to 108.62
Permian Basin Royalty Trust	18.22	18.00 to 18.40
Permianville Royalty Trust	2.03	2.01 to 2.04
Petroleo Brasileiro S.A.- Petrobras	12.81	12.68 to 12.99
Petroleo Brasileiro S.A.- Petrobras	11.81	11.75 to 12.01
PGIM Short Duration High Yield Fund, Inc.	14.67	14.63 to 14.70
Phillips 66	131.35	130.94 to 134.10
Phoenix New Media Limited	2.66	2.66 to 2.66
Physicians Realty Trust	18.57	18.12 to 18.65
Piedmont Office Realty Trust, Inc.	8.98	8.72 to 9.01
PIMCO California Municipal Income Fund	8.80	8.72 to 8.84
PIMCO Commercial Mortgage Securities Trust, Inc.	6.70	6.57 to 6.70
Pimco Corporate & Income Opportunity Fund	14.39	14.33 to 14.40
Pimco Corporate & Income Stategy Fund	13.32	13.27 to 13.38
Pimco Global Stocksplus & Income Fund	8.53	8.52 to 8.60
Pimco Municipal Income Fund II	7.80	7.72 to 7.83
Pimco New York Municipal Income Fund II	6.98	6.90 to 6.98
PIMCO Strategic Income Fund, Inc.	7.50	7.40 to 7.50
Pioneer Floating Rate Trust	9.95	9.94 to 9.96
Pioneer High Income Trust	8.34	8.32 to 8.35
PJT Partners Inc.	188.27	183.36 to 189.86
Plantronics, Inc.	19.47	18.24 to 19.50
PNC Financial Services Group, Inc. (The)	206.27	203.40 to 206.53
Precision Drilling Corporation	57.95	57.11 to 58.22
Primerica, Inc.	272.60	269.48 to 274.87
Procter & Gamble Company (The)	157.32	157.16 to 159.02
Prologis, Inc.	115.16	113.88 to 115.79
ProPetro Holding Corp.	4.93	4.74 to 5.01
PROS Holdings, Inc.	16.39	15.77 to 16.41
Proto Labs, Inc.	50.89	49.49 to 51.20
Provident Financial Services, Inc	20.32	19.74 to 20.35
Prudential Financial, Inc.	25.92	25.83 to 26.06
Prudential Financial, Inc.	24.96	24.88 to 25.02
Prudential Public Limited Company	28.12	27.93 to 28.16
PT Telekomunikasi Indonesia, Tbk	19.63	19.55 to 19.83
Pure Storage, Inc.	87.06	86.46 to 87.86
Putnam Managed Municipal Income Trust	6.15	6.10 to 6.15
Putnam Master Intermediate Income Trust	3.46	3.44 to 3.47
Putnam Municipal Opportunities Trust	10.39	10.35 to 10.42
Putnam Premier Income Trust	3.71	3.70 to 3.72
PVH Corp.	86.88	83.89 to 86.92
Q2 Holdings, Inc.	84.24	83.33 to 85.01
Quad Graphics, Inc	6.72	6.71 to 6.91
Quanta Services, Inc.	390.65	376.07 to 393.42
Quest Diagnostics Incorporated	183.33	180.71 to 184.13
QVC, Inc.	10.94	10.86 to 10.99
Qwest Corporation	20.67	20.60 to 20.83
Qwest Corporation	20.75	20.70 to 21.00
Radian Group Inc.	37.22	36.06 to 38.84
Ralph Lauren Corporation	313.98	307.67 to 315.15
Range Resources Corporation	35.29	34.98 to 35.78
Ranger Energy Services, Inc.	14.37	14.05 to 14.37
Raymond James Financial, Inc.	173.93	170.20 to 174.85
Rayonier Advanced Materials Inc.	7.13	6.91 to 7.27
RE/MAX Holdings, Inc.	10.23	10.01 to 10.31
Ready Capital Corporation	4.32	4.23 to 4.34
Realty Income Corporation	59.11	58.96 to 59.76
Regional Management Corp.	45.54	43.73 to 46.00
Regions Financial Corporation	27.40	26.77 to 27.46
Regis Corporation	28.47	28.00 to 30.00
RELX PLC	47.61	47.59 to 48.40
Renesola Ltd.	1.90	1.86 to 1.90
Resideo Technologies, Inc.	41.39	39.48 to 41.67
Restaurant Brands International Inc.	62.93	62.85 to 63.77
REV Group, Inc.	59.36	58.52 to 59.79
Rexford Industrial Realty, Inc.	42.52	42.06 to 42.67
RH	233.46	225.00 to 234.35
Ringcentral, Inc.	31.86	31.34 to 32.01
Rio Tinto Plc	61.98	61.87 to 62.66
Ritchie Bros. Auctioneers Incorporated	117.88	117.59 to 118.81
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.56	14.41 to 14.59
RLJ Lodging Trust	7.79	7.64 to 7.81
Rockwell Automation, Inc.	348.56	344.86 to 350.81
Rogers Corporation	83.49	82.86 to 84.67
Royal Bank Of Canada	146.16	145.54 to 146.66
Royce Global Value Trust, Inc.	12.98	12.94 to 13.16
Royce Micro-Cap Trust, Inc.	10.44	10.30 to 10.47
Royce Value Trust, Inc.	16.34	16.06 to 16.38
RPT Realty	2.66	2.59 to 2.66
Ryerson Holding Corporation	23.23	22.67 to 23.37
Sabine Royalty Trust	77.10	76.51 to 77.50
Safe Bulkers, Inc	4.62	4.54 to 4.62
Safehold Inc.	16.70	16.38 to 16.83
SailPoint Technologies Holdings, Inc.	22.43	21.35 to 22.45
Sally Beauty Holdings, Inc.	15.56	15.20 to 15.71
San Juan Basin Royalty Trust	5.83	5.80 to 5.86
SandRidge Energy, Inc.	11.60	11.55 to 11.80
Scorpio Tankers Inc.	59.68	58.62 to 60.32
Scudder Municiple Income Trust	9.26	9.22 to 9.29
Sea Limited	190.56	187.00 to 191.36
Seabridge Gold, Inc.	19.11	18.51 to 19.18
SEACOR Marine Holdings Inc.	7.23	7.00 to 7.33
Seadrill Limited	33.14	33.12 to 34.15
Sealed Air Corporation	34.38	33.75 to 34.44
Select Energy Services, Inc.	10.01	9.59 to 10.14
Sempra Energy	82.48	81.73 to 82.93
Sequans Communications S.A.	10.33	9.59 to 10.93
Seritage Growth Properties	4.33	4.13 to 4.38
Service Corporation International	80.54	79.14 to 80.77
ServiceMaster Global Holdings, Inc.	12.84	11.73 to 12.90
ServiceNow, Inc.	947.74	940.51 to 962.03
Shinhan Financial Group Co Ltd	49.27	49.23 to 49.89
Shopify Inc.	152.11	148.19 to 152.93
Shutterstock, Inc.	21.85	21.64 to 22.25
Signet Jewelers Limited	96.87	94.74 to 97.88
Simon Property Group, Inc.	180.09	178.68 to 182.84
SK Telecom Co., Ltd.	22.09	22.02 to 22.16
Skechers U.S.A., Inc.	63.13	63.13 to 63.37
Skyline Champion Corporation	76.32	75.72 to 77.33
SL Green Realty Corp	63.03	61.90 to 63.58
SM Energy Company	27.36	27.00 to 27.82
Snap Inc.	8.44	8.10 to 8.52
Snap-On Incorporated	339.49	331.13 to 341.32
Sonoco Products Company	47.02	46.77 to 47.47
Source Capital, Inc.	45.11	44.84 to 45.32
Southern Company (The)	23.90	23.87 to 23.99
Southern Copper Corporation	107.26	105.10 to 107.75
Southwest Airlines Company	32.27	31.64 to 32.40
Southwest Gas Holdings, Inc.	79.00	78.43 to 79.66
Spire Inc.	76.42	75.46 to 77.34
Spotify Technology S.A.	734.12	711.34 to 745.00
Sprint Corporation	18.72	18.61 to 19.06
SPX Corporation	190.48	185.02 to 192.55
St. Joe Company (The)	52.16	51.14 to 52.53
Standard Motor Products, Inc.	40.53	40.24 to 40.90
Standex International Corporation	214.67	204.83 to 215.77
Stanley Black & Decker, Inc.	79.37	77.86 to 79.55
Stanley Black & Decker, Inc.	28.24	28.13 to 28.24
Stantec Inc	108.69	108.69 to 110.57
Steelcase Inc.	16.98	16.75 to 17.00
STERIS plc	250.50	246.64 to 251.73
Stewart Information Services Corporation	76.58	73.79 to 77.47
Stifel Financial Corporation	115.57	114.07 to 116.42
Stifel Financial Corporation	21.89	21.80 to 21.99
STMicroelectronics N.V.	28.39	27.90 to 28.56
Stoneridge, Inc.	8.43	8.17 to 8.46
STRATS Trust	9.79	9.63 to 9.79
STRATS Trust	25.28	25.28 to 25.28
STRATS Trust	22.89	22.85 to 23.11
Sturm, Ruger & Company, Inc.	39.29	39.01 to 39.60
Suburban Propane Partners, L.P.	18.81	18.64 to 18.86
Sumitomo Mitsui Financial Group Inc	16.72	16.55 to 16.74
Summit Hotel Properties, Inc.	5.98	5.78 to 5.99
Sun Communities, Inc.	128.00	127.56 to 128.79
Sun Life Financial Inc.	59.46	58.66 to 59.64
SunCoke Energy, Inc.	7.94	7.83 to 8.02
Suncor Energy Inc.	42.72	42.19 to 42.90
Sunstone Hotel Investors, Inc.	9.92	9.76 to 10.01
SunTrust Banks, Inc.	4.73	4.60 to 4.82
Swiss Helvetia Fund, Inc. (The)	6.13	6.12 to 6.16
Synchrony Financial	76.53	75.09 to 76.81
Synnex Corporation	150.77	149.88 to 151.99
Synovus Financial Corp.	52.11	51.19 to 52.23
Synthetic Fixed-Income Securities, Inc.	24.77	24.77 to 24.77
Synthetic Fixed-Income Securities, Inc.	22.93	22.67 to 22.93
Sysco Corporation	81.93	80.95 to 82.34
Taiwan Fund, Inc. (The)	54.34	53.63 to 54.95
Taiwan Semiconductor Manufacturing Company Ltd.	268.64	257.98 to 270.54
TAL Education Group	11.20	10.98 to 11.33
Talos Energy, Inc.	9.51	9.46 to 9.67
Tapestry, Inc.	113.30	110.16 to 113.46
Targa Resources, Inc.	170.12	167.18 to 171.21
TCW Strategic Income Fund, Inc.	5.01	4.99 to 5.03
TE Connectivity Ltd.	217.31	213.71 to 218.76
TechnipFMC plc	39.23	38.80 to 39.61
Teck Resources Ltd	39.44	39.37 to 40.35
Teekay Corporation	8.67	8.50 to 8.68
Teekay Tankers Ltd.	54.72	54.03 to 54.92
TEGNA Inc.	4.38	4.25 to 4.38
Tekla Healthcare Opportunies Fund	17.13	17.00 to 17.21
Teladoc Health, Inc.	8.26	7.99 to 8.35
Teledyne Technologies Incorporated	562.63	550.87 to 564.03
Telefonica Brasil S.A.	12.67	12.66 to 12.78
Telephone and Data Systems, Inc.	37.12	36.92 to 37.12
Templeton Dragon Fund, Inc.	11.47	11.30 to 11.83
Templeton Emerging Markets Fund	16.50	16.23 to 16.64
Templeton Emerging Markets Income Fund, Inc.	6.36	6.35 to 6.43
Tencent Music Entertainment Group	25.29	25.15 to 26.44
Tenneco Inc.	23.20	22.76 to 23.34
Tennessee Valley Authority	24.15	24.01 to 24.25
Tennessee Valley Authority	23.87	23.63 to 23.88
Teradata Corporation	22.21	21.94 to 22.51
Terex Corporation	53.37	52.02 to 53.89
Ternium S.A.	35.16	35.04 to 35.49
Terreno Realty Corporation	58.61	57.70 to 58.74
Tetra Technologies, Inc.	5.27	5.15 to 5.38
Texas Pacific Land Trust	913.27	911.82 to 931.83
Textron Inc.	83.92	82.91 to 84.06
The Blackstone Group L.P.	188.68	184.46 to 190.09
The Travelers Companies, Inc.	277.90	272.50 to 278.87
Thermon Group Holdings, Inc.	27.09	26.49 to 27.22
Tilly's, Inc.	2.02	1.92 to 2.04
Timken Company (The)	79.09	77.51 to 79.48
TJX Companies, Inc. (The)	139.93	139.37 to 141.02
Tootsie Roll Industries, Inc.	40.97	40.66 to 42.10
Toronto Dominion Bank (The)	78.40	77.90 to 78.61
Tortoise Power and Energy Infrastructure Fund, Inc	20.83	20.76 to 20.90
Toyota Motor Corp Ltd Ord	200.47	199.24 to 200.74
TransAlta Corporation	13.47	13.18 to 13.59
TransCanada Corporation	52.66	52.15 to 52.76
Transocean Ltd.	3.46	3.36 to 3.49
TransUnion	92.46	91.77 to 93.44
Tredegar Corporation	8.17	8.01 to 8.26
Tri Continental Corporation	33.82	33.73 to 33.98
Trinseo S.A.	2.62	2.45 to 2.63
Tronox Limited	5.06	5.00 to 5.21
TrueBlue, Inc.	6.46	6.22 to 6.54
Turkcell Iletisim Hizmetleri AS	5.90	5.76 to 5.91
Turning Point Brands, Inc.	102.01	101.46 to 103.86
Tutor Perini Corporation	66.22	63.53 to 66.65
Twilio Inc.	108.38	104.68 to 108.51
U.S. Bancorp	50.21	49.41 to 50.35
UBS AG	41.53	41.09 to 41.57
Ultrapar Participacoes S.A.	3.98	3.94 to 4.01
Unifi, Inc.	4.69	4.59 to 4.78
Unisys Corporation	4.07	4.03 to 4.13
United Microelectronics Corporation	6.99	6.89 to 7.00
UnitedHealth Group Incorporated	334.82	334.12 to 344.93
Universal Corporation	56.24	55.71 to 56.57
Universal Health Realty Income Trust	42.04	41.52 to 42.26
Universal Health Services, Inc.	188.11	186.44 to 188.94
UNIVERSAL INSURANCE HOLDINGS INC	25.71	25.17 to 26.06
Universal Technical Institute Inc	28.58	27.80 to 28.82
Unum Group	76.25	74.94 to 76.40
Unum Group	24.56	24.43 to 24.63
US Foods Holding Corp.	78.37	78.01 to 79.22
USA Compression Partners, LP	24.31	24.29 to 24.67
V.F. Corporation	15.11	15.00 to 15.58
VAALCO Energy, Inc.	4.30	4.19 to 4.31
VALE S.A.	10.84	10.82 to 10.98
Valero Energy Corporation	163.85	160.35 to 164.35
Valhi, Inc.	16.73	16.29 to 16.99
Valmont Industries, Inc.	378.95	372.45 to 380.46
Valvoline Inc.	39.90	39.89 to 40.75
Vermilion Energy Inc.	7.81	7.68 to 7.86
Vince Holding Corp.	2.62	2.56 to 2.81
Vipshop Holdings Limited	18.78	18.32 to 18.85
Vishay Intertechnology, Inc.	15.81	15.52 to 15.95
Vishay Precision Group, Inc.	33.17	32.58 to 33.81
Vistra Energy Corp.	210.16	208.05 to 214.46
VOC Energy Trust	2.80	2.75 to 2.90
Vonage Holdings Corp.	13.84	13.79 to 14.25
Vornado Realty Trust	41.92	41.15 to 42.26
Voya Asia Pacific High Dividend Equity Income Fund	7.33	7.26 to 7.34
Voya Emerging Markets High Income Dividend Equity Fund	6.13	6.06 to 6.16
Voya Financial, Inc.	77.02	76.16 to 77.60
Voya Global Advantage and Premium Opportunity Fund	9.94	9.94 to 10.02
Voya Global Equity Dividend and Premium Opportunity Fund	5.99	5.95 to 5.99
Voya Infrastructure, Industrials and Materials Fund	12.43	12.42 to 12.54
Vulcan Materials Company	298.58	291.60 to 300.34
W.P. Carey Inc.	67.45	67.31 to 68.03
W.R. Berkley Corporation	73.10	72.09 to 73.30
Wabash National Corporation	11.50	11.03 to 11.55
Walker & Dunlop, Inc.	87.54	85.76 to 87.86
Walmart Inc.	103.60	102.12 to 104.64
Warrior Met Coal, Inc.	63.80	63.10 to 65.30
Waters Corporation	306.38	302.47 to 309.57
Watts Water Technologies, Inc.	285.86	281.12 to 287.16
Wayfair Inc.	88.39	87.00 to 89.34
WEC Energy Group, Inc.	109.47	108.15 to 110.22
Weis Markets, Inc.	72.11	71.38 to 72.71
Wells Fargo & Company	83.50	81.94 to 83.52
West Pharmaceutical Services, Inc.	254.98	250.44 to 258.21
Western Alliance Bancorporation	91.49	88.78 to 92.20
Western Asset Bond Fund	11.37	11.34 to 11.41
Western Asset Emerging Markets Debt Fund Inc	10.53	10.51 to 10.55
Western Asset Global Corporate Defined Opportunity Fund Inc.	12.05	12.00 to 12.10
Western Asset Global High Income Fund Inc	6.65	6.64 to 6.67
Western Asset High Income Fund II Inc.	4.37	4.36 to 4.38
Western Asset High Income Opportunity Fund, Inc.	4.04	4.00 to 4.05
Western Asset High Yield Defined Opportunity Fund Inc.	12.06	12.02 to 12.09
Western Asset Intermediate Muni Fund Inc	7.87	7.84 to 7.92
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.98	16.87 to 17.09
Western Asset Investment Grade Income Fund Inc.	12.90	12.77 to 12.98
Western Asset Managed Municipals Fund, Inc.	10.39	10.37 to 10.44
Western Asset Mortgage Defined Opportunity Fund Inc	12.00	11.94 to 12.02
Western Asset Municipal High Income Fund, Inc.	7.54	7.43 to 7.54
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	9.01	8.95 to 9.01
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.44	8.41 to 8.48
Western Midstream Partners, LP	38.52	38.27 to 38.69
Wheaton Precious Metals Corp.	104.78	102.81 to 104.90
WideOpenWest, Inc.	5.22	5.15 to 5.23
Williams Companies, Inc. (The)	60.38	59.18 to 60.81
Wipro Limited	2.86	2.85 to 2.88
WNS (Holdings) Limited	76.19	76.17 to 76.25
Woori Bank	56.78	56.15 to 57.21
Workiva Inc.	80.54	80.40 to 83.07
X Financial	14.82	14.50 to 15.06
Xenia Hotels & Resorts, Inc.	14.83	14.62 to 14.89
Xerox Corporation	3.99	3.64 to 4.00
Xinyuan Real Estate Co Ltd	1.95	1.85 to 2.05
XPO Logistics, Inc.	131.64	130.22 to 135.44
Xylem Inc.	142.18	141.38 to 143.34
Yelp Inc.	32.13	31.83 to 32.21
YETI Holdings, Inc.	35.84	35.55 to 36.29
Yext, Inc.	8.99	8.78 to 9.03
Yirendai Ltd.	6.04	5.95 to 6.04
ZTO Express (Cayman) Inc.	18.78	18.61 to 19.01
Zymeworks Inc.	16.49	15.89 to 16.60

NSE Gainers NSE Losers NSE Scanner CLOSED NEAR HIGH COMMODITY Gainers BSE Gainers BSE Losers BSE Scanner CLOSED NEAR HIGH BSE Scanner CLOSED NEAR LOW

Munafa NEWS

Feed

USA Scanner MACD UP forming stock list

4969 stocks found forming MACD UP

Back to top | Use Dark Theme