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