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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5980 stocks found forming UPTRENDING

Company Close Range
111, Inc. 7.66 7.30 to 7.66
180 Degree Capital Corp. 3.78 3.66 to 3.93
1st Source Corporation 54.25 53.63 to 55.05
8x8 Inc 1.64 1.52 to 1.65
Abeona Therapeutics Inc. 4.92 4.66 to 4.99
Aceto Corporation 0.57 0.51 to 0.57
Achieve Life Sciences, Inc. 2.25 1.96 to 2.27
ACNB Corporation 40.20 39.75 to 40.97
AdvisorShares Dorsey Wright Short ETF 8.61 8.56 to 8.75
AeroVironment, Inc. 144.20 141.09 to 146.93
Agenus Inc. 2.31 1.96 to 2.53
Agios Pharmaceuticals, Inc. 27.34 26.92 to 28.02
AGNC Investment Corp. 25.00 24.93 to 25.20
Air T, Inc. 15.94 15.84 to 16.37
Air Transport Services Group, Inc 22.48 22.48 to 22.49
Airgain, Inc. 3.59 3.51 to 3.75
Akari Therapeutics Plc 1.28 1.03 to 1.29
Akebia Therapeutics, Inc. 2.07 2.01 to 2.16
Aldeyra Therapeutics, Inc. 2.24 2.13 to 2.36
Align Technology, Inc. 172.22 167.43 to 172.24
Allakos Inc. 0.33 0.32 to 0.33
Alliance Resource Partners, L.P. 26.94 26.55 to 27.50
Alphatec Holdings, Inc. 10.64 10.15 to 10.66
Alta Mesa Resources, Inc. 121.20 118.33 to 125.94
Altair Engineering Inc. 111.69 111.69 to 111.98
Altimmune, Inc. 4.79 4.37 to 4.89
Amarin Corporation plc 9.55 8.94 to 9.71
A-Mark Precious Metals, Inc. 24.09 23.52 to 24.26
Ambac Financial Group, Inc. 7.35 7.10 to 7.64
AMC Networks Inc. 6.02 5.93 to 6.08
Amedisys Inc 91.83 91.54 to 92.14
American Resources Corporation 1.23 1.08 to 1.42
AmeriServ Financial Inc. 2.27 2.27 to 2.48
Ames National Corporation 17.13 16.54 to 17.24
AnaptysBio, Inc. 20.62 19.70 to 21.09
Anavex Life Sciences Corp. 8.76 8.61 to 9.24
ANGI Homeservices Inc. 12.00 11.48 to 12.22
ANI Pharmaceuticals, Inc. 68.00 67.60 to 69.30
Anika Therapeutics Inc. 14.03 13.60 to 14.50
Aptose Biosciences, Inc. 1.71 1.35 to 1.99
Apyx Medical Corporation 0.98 0.91 to 1.01
Aquestive Therapeutics, Inc. 2.58 2.47 to 2.67
Arbutus Biopharma Corporation 3.21 3.09 to 3.32
Arcturus Therapeutics Ltd. 11.00 10.21 to 11.77
Ardelyx, Inc. 4.56 4.54 to 4.81
argenx SE 595.70 592.96 to 604.77
Arrowhead Pharmaceuticals, Inc. 12.08 10.95 to 12.50
Artesian Resources Corporation 34.68 34.15 to 35.12
Arvinas, Inc. 8.75 8.21 to 8.88
Ascendis Pharma A/S 161.15 156.07 to 165.28
Assembly Biosciences, Inc. 9.94 9.87 to 10.78
ATA Inc. 1.42 1.41 to 1.48
Atara Biotherapeutics, Inc. 6.14 6.02 to 6.32
Atossa Genetics Inc. 0.64 0.61 to 0.66
Auburn National Bancorporation, Inc. 20.00 19.99 to 20.18
Audentes Therapeutics, Inc. 1.40 1.38 to 1.47
AudioCodes Ltd. 8.96 8.88 to 9.08
Aurinia Pharmaceuticals Inc 7.66 7.65 to 7.85
Autolus Therapeutics plc 1.44 1.41 to 1.53
Avadel Pharmaceuticals plc 7.96 7.80 to 8.24
Avenue Therapeutics, Inc. 0.42 0.39 to 0.55
Avis Budget Group, Inc. 80.66 78.71 to 82.22
Avnet, Inc. 46.94 46.46 to 47.08
Aware, Inc. 1.55 1.54 to 1.57
Axsome Therapeutics, Inc. 103.00 101.58 to 104.17
AXT Inc 1.19 1.14 to 1.22
B. Riley Financial, Inc. 10.25 10.23 to 10.56
Baidu, Inc. 82.98 82.00 to 83.10
BancFirst Corporation 113.08 109.04 to 113.77
Bank First National Corporation 107.86 105.24 to 109.22
Bank OZK 40.25 39.82 to 41.36
Bankwell Financial Group, Inc. 28.95 28.18 to 29.80
Banner Corporation 59.72 58.88 to 61.22
Barrick Gold Corporation 20.45 20.22 to 20.94
BayCom Corp 25.93 25.11 to 26.30
BCB Bancorp, Inc. (NJ) 9.40 9.24 to 9.46
Beacon Roofing Supply, Inc. 123.65 123.45 to 123.81
Beasley Broadcast Group, Inc. 5.53 5.15 to 5.53
Benitec Biopharma Limited 13.80 13.50 to 14.13
Berry Petroleum Corporation 2.38 2.30 to 2.38
BeyondSpring, Inc. 1.34 1.32 to 1.37
BioCryst Pharmaceuticals, Inc. 7.53 7.25 to 7.76
Biogen Inc. 116.49 115.45 to 118.61
BioLineRx Ltd. 2.90 2.80 to 2.94
BioMarin Pharmaceutical Inc. 58.65 58.29 to 59.91
Biomerica, Inc. 3.68 3.28 to 4.07
BJ's Restaurants, Inc. 32.80 31.74 to 33.04
BlackRock TCP Capital Corp. 6.68 6.56 to 6.78
Bloomin' Brands, Inc. 8.40 7.65 to 8.42
Blue Bird Corporation 33.71 32.90 to 34.19
Blueprint Medicines Corporation 84.18 83.60 to 86.10
Boxlight Corporation 1.54 1.21 to 1.61
Brainstorm Cell Therapeutics Inc. 0.86 0.85 to 0.91
Broadway Financial Corporation 6.90 6.45 to 7.54
Broadwind Energy, Inc. 1.66 1.65 to 1.72
Business First Bancshares, Inc. 22.48 22.24 to 22.91
C&F Financial Corporation 60.59 58.86 to 60.84
Cadiz, Inc. 2.56 2.50 to 2.72
Caesarstone Ltd. 3.05 3.00 to 3.13
Calamos Convertible Opportunities and Income Fund 9.44 9.40 to 9.67
Calamos Global Dynamic Income Fund 5.98 5.91 to 6.07
CalAmp Corp. 1.90 1.84 to 2.14
Calavo Growers, Inc. 26.66 26.01 to 27.45
Camtek Ltd. 58.62 57.50 to 59.58
Capital Bancorp, Inc. 27.27 26.99 to 27.44
Capital City Bank Group 35.56 35.36 to 36.35
Capricor Therapeutics, Inc. 11.92 11.15 to 12.17
Cara Therapeutics, Inc. 5.32 5.28 to 5.52
Carolina Trust BancShares, Inc. 41.79 41.46 to 42.88
Cathay General Bancorp 38.60 37.95 to 39.15
CB Financial Services, Inc. 28.80 28.57 to 29.17
CBAK Energy Technology, Inc. 0.70 0.69 to 0.74
Celcuity Inc. 10.45 9.98 to 10.60
Celldex Therapeutics, Inc. 18.94 17.99 to 19.30
Cellectar Biosciences, Inc. 0.29 0.28 to 0.31
Central Federal Corporation 20.75 20.73 to 20.88
Centrexion Therapeutics Corporation 0.83 0.79 to 0.87
Checkpoint Therapeutics, Inc. 4.04 4.02 to 4.04
China Automotive Systems, Inc. 3.74 3.63 to 3.75
China Recycling Energy Corporation 0.65 0.58 to 0.67
ChinaNet Online Holdings, Inc. 1.55 1.54 to 1.56
ChromaDex Corporation 7.87 7.75 to 7.92
CHS Inc 24.86 24.82 to 24.97
CHS Inc 26.09 26.02 to 26.12
Cibus Corp. 1.80 1.70 to 1.86
Cidara Therapeutics, Inc. 20.69 19.18 to 21.00
CIM Commercial Trust Corporation 4.16 4.03 to 4.41
Citi Trends, Inc. 19.76 19.12 to 20.02
Citizens & Northern Corp 19.05 18.65 to 19.16
Citizens Community Bancorp, Inc. 13.74 13.51 to 13.74
Civista Bancshares, Inc. 19.93 19.61 to 20.26
ClearSign Combustion Corporation 0.59 0.57 to 0.61
CLPS Incorporation 1.05 0.99 to 1.05
CNB Financial Corporation 21.15 20.90 to 21.30
Coastal Financial Corporation 83.89 82.00 to 85.00
Cocrystal Pharma, Inc. 1.34 1.30 to 1.35
Co-Diagnostics, Inc. 0.36 0.32 to 0.36
Coffee Holding Co., Inc. 3.28 3.18 to 3.34
Coherus BioSciences, Inc. 1.06 1.02 to 1.11
Cohu, Inc. 14.30 13.66 to 14.32
Collegium Pharmaceutical, Inc. 26.91 26.48 to 27.61
Colony Bankcorp, Inc. 14.74 14.54 to 14.76
Columbia Banking System, Inc. 22.06 21.56 to 22.10
Community Trust Bancorp, Inc. 47.28 46.33 to 47.43
Compugen Ltd. 1.39 1.38 to 1.49
Comstock Holding Companies, Inc. 10.07 9.76 to 10.76
Corbus Pharmaceuticals Holdings, Inc. 6.30 5.90 to 6.36
Corvus Pharmaceuticals, Inc. 3.22 3.15 to 3.32
CPI Card Group Inc. 25.62 24.17 to 25.75
Cracker Barrel Old Country Store, Inc. 44.47 42.42 to 44.68
Credit Suisse AG 165.99 165.58 to 166.79
Credit Suisse AG 79.25 78.86 to 80.07
Credit Suisse AG 56.33 55.50 to 56.37
Cresud S.A.C.I.F. y A. 11.60 11.46 to 12.39
Crinetics Pharmaceuticals, Inc. 30.15 29.97 to 31.43
CRISPR Therapeutics AG 37.82 36.66 to 39.27
Criteo S.A. 29.60 28.95 to 30.58
Cue Biopharma, Inc. 0.78 0.74 to 0.80
Cumberland Pharmaceuticals Inc. 4.49 4.45 to 4.81
Curis, Inc. 1.30 1.29 to 1.36
CVB Financial Corporation 17.72 17.45 to 17.77
Cyclacel Pharmaceuticals, Inc. 4.88 4.40 to 4.90
CytomX Therapeutics, Inc. 0.75 0.65 to 0.77
Cytosorbents Corporation 1.09 1.01 to 1.14
Dare Bioscience, Inc. 2.97 2.93 to 2.99
DarioHealth Corp. 0.73 0.71 to 0.75
Datasea Inc. 1.90 1.85 to 1.90
Dave & Buster's Entertainment, Inc. 19.46 18.90 to 19.94
DBV Technologies S.A. 8.91 7.71 to 9.10
Denali Therapeutics Inc. 13.15 12.31 to 13.66
Denny's Corporation 3.27 3.03 to 3.32
DENTSPLY SIRONA Inc. 12.82 12.48 to 12.90
Dermira, Inc. 6.33 6.06 to 6.45
Deswell Industries, Inc. 2.25 2.25 to 2.26
DiaMedica Therapeutics Inc. 3.53 3.34 to 3.54
Diamondback Energy, Inc. 132.35 130.33 to 134.35
Digital Turbine, Inc. 2.92 2.78 to 3.06
Dime Community Bancshares, Inc. 25.12 24.41 to 25.29
DLH Holdings Corp. 3.68 3.33 to 3.73
Dollar Tree, Inc. 79.65 77.98 to 80.14
Donegal Group, Inc. 16.62 16.50 to 16.62
Dorchester Minerals, L.P. 28.90 28.35 to 29.25
DSP Group, Inc. 532.39 527.10 to 536.12
Duluth Holdings Inc. 1.81 1.78 to 1.95
DURECT Corporation 0.74 0.70 to 0.74
Eagle Bancorp Montana, Inc. 16.64 16.48 to 16.69
Eagle Bancorp, Inc. 20.07 19.92 to 20.25
East West Bancorp, Inc. 76.28 75.23 to 76.88
eBay Inc. 65.63 64.68 to 66.82
EDAP TMS S.A. 1.44 1.40 to 1.50
Editas Medicine, Inc. 1.33 1.23 to 1.40
Educational Development Corporation 1.20 1.17 to 1.33
Ekso Bionics Holdings, Inc. 0.41 0.40 to 0.43
electroCore, Inc. 6.51 6.02 to 7.07
Enanta Pharmaceuticals, Inc. 5.23 5.03 to 5.31
Encore Capital Group Inc 30.52 29.69 to 30.70
Energy Focus, Inc. 1.83 1.77 to 1.83
Enstar Group Limited 333.63 333.20 to 334.01
Enstar Group Limited 19.77 19.56 to 19.77
Enstar Group Limited 20.03 19.70 to 20.38
Entera Bio Ltd. 1.84 1.77 to 1.88
Enterprise Financial Services Corporation 48.30 47.56 to 48.33
ePlus inc. 58.58 57.44 to 58.94
Epsilon Energy Ltd. 6.48 6.42 to 6.77
Equillium, Inc. 0.46 0.43 to 0.47
Equity Bancshares, Inc. 36.71 35.92 to 36.80
Ericsson 8.15 8.06 to 8.29
Esquire Financial Holdings, Inc. 79.17 78.63 to 80.36
ESSA Pharma Inc. 1.77 1.76 to 1.83
Eton Pharmaceuticals, Inc. 14.26 13.87 to 14.58
Etsy, Inc. 44.54 43.72 to 44.75
Euro Tech Holdings Company Limited 1.21 1.09 to 1.24
Euroseas Ltd. 29.20 28.52 to 29.45
Everspin Technologies, Inc. 5.15 4.94 to 5.18
Evogene Ltd. 1.27 1.08 to 1.34
Evoke Pharma, Inc. 2.33 2.13 to 2.33
Evolus, Inc. 10.38 10.20 to 10.70
Eyenovia, Inc. 1.07 1.03 to 1.08
EyePoint Pharmaceuticals, Inc. 5.90 5.44 to 6.14
EZCORP, Inc. 15.76 15.55 to 16.12
Farmers & Merchants Bancorp, Inc. 22.61 22.19 to 22.93
Farmers National Banc Corp. 12.73 12.46 to 12.78
Fastenal Company 80.29 79.67 to 81.45
Fate Therapeutics, Inc. 1.25 1.10 to 1.39
Fennec Pharmaceuticals Inc. 5.21 5.02 to 5.31
Ferroglobe PLC 3.53 3.42 to 3.55
FibroGen, Inc 0.29 0.28 to 0.30
Fidelity Southern Corporation 6.63 6.42 to 6.70
First Bancorp 37.05 36.60 to 37.23
First Bancorp, Inc (ME) 23.52 23.05 to 24.00
First Bank 13.55 13.33 to 13.61
First Business Financial Services, Inc. 46.57 45.92 to 47.06
First Capital, Inc. 40.60 40.60 to 40.83
First Community Bankshares, Inc. 38.50 38.11 to 38.65
First Community Corporation 21.21 20.31 to 21.51
First Financial Bancorp. 22.63 22.40 to 22.73
First Financial Corporation Indiana 43.86 43.61 to 44.26
First Foundation Inc. 4.93 4.87 to 5.05
First Guaranty Bancshares, Inc. 9.49 9.22 to 9.81
First Hawaiian, Inc. 22.46 22.08 to 22.70
First Internet Bancorp 23.64 23.22 to 23.68
First Interstate BancSystem, Inc. 25.99 25.48 to 26.03
First Mid-Illinois Bancshares, Inc. 32.10 31.75 to 32.15
First Savings Financial Group, Inc. 23.74 23.25 to 23.74
First Trust Alternative Absolute Return Strategy ETF 26.48 26.40 to 26.58
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 29.06 29.06 to 29.06
First Trust Brazil AlphaDEX Fund 10.18 10.12 to 10.18
First Trust China AlphaDEX Fund 19.80 19.47 to 19.80
First Trust Developed Markets Ex-US AlphaDEX Fund 58.63 58.09 to 59.46
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 42.24 42.24 to 42.24
First Trust Dorsey Wright International Focus 5 ETF 19.98 19.82 to 20.16
First Trust Emerging Markets AlphaDEX Fund 21.79 21.68 to 21.99
First Trust Emerging Markets Equity Select ETF 51.16 51.16 to 51.16
First Trust Emerging Markets Local Currency Bond ETF 27.01 26.88 to 27.59
First Trust Emerging Markets Small Cap AlphaDEX Fund 35.58 35.21 to 35.81
First Trust Enhanced Short Maturity ETF 59.94 59.91 to 59.94
First Trust Europe AlphaDEX Fund 40.94 40.54 to 41.35
First Trust Eurozone AlphaDEX ETF 46.58 46.05 to 46.99
First Trust Germany AlphaDEX Fund 47.43 47.00 to 48.55
First Trust Global Tactical Commodity Strategy Fund 24.38 24.29 to 24.54
First Trust High Yield Long/Short ETF 40.67 40.44 to 40.80
First Trust India Nifty 50 Equal Weight ETF 57.36 56.96 to 57.57
First Trust Indxx Global Agriculture ETF 23.59 23.59 to 23.61
First Trust Indxx Global Natural Resources Income ETF 12.94 12.84 to 13.13
First Trust Indxx Innovative Transaction & Process ETF 46.03 45.48 to 46.24
First Trust International Equity Opportunities ETF 46.89 46.35 to 47.32
First Trust IPOX Europe Equity Opportunities ETF 25.54 25.54 to 25.54
First Trust Japan AlphaDEX Fund 53.42 53.05 to 54.22
First Trust Latin America AlphaDEX Fund 17.70 17.61 to 18.32
First Trust Low Duration Strategic Focus ETF 18.77 18.74 to 18.80
First Trust Multi-Asset Diversified Income Index Fund 15.53 15.42 to 15.72
First Trust NASDAQ ABA Community Bank Index Fund 48.10 47.74 to 48.16
First Trust Nasdaq Food & Beverage ETF 23.18 22.99 to 23.23
First Trust Nasdaq Oil & Gas ETF 25.32 25.10 to 25.75
First Trust RiverFront Dynamic Developed International ETF 65.76 65.53 to 66.25
First Trust RiverFront Dynamic Emerging Markets ETF 62.54 62.54 to 62.81
First Trust RiverFront Dynamic Europe ETF 63.51 63.17 to 63.51
First Trust S&P International Dividend Aristocrats ETF 17.46 17.37 to 17.57
First Trust Senior Loan Fund ETF 45.42 45.35 to 45.54
First Trust Switzerland AlphaDEX Fund 68.09 67.54 to 68.79
First Trust United Kingdom AlphaDEX Fund 40.86 40.69 to 41.11
First United Corporation 28.50 27.86 to 28.68
First Western Financial, Inc. 18.18 18.18 to 18.69
FirstCash, Inc. 120.42 119.58 to 121.62
FirstService Corporation 170.80 169.65 to 172.16
Five Below, Inc. 68.07 64.98 to 68.23
FlexShares Real Assets Allocation Index Fund 30.60 30.44 to 30.60
Flushing Financial Corporation 11.49 11.27 to 11.50
Fonar Corporation 12.16 12.09 to 12.34
Forrester Research, Inc. 9.46 9.00 to 9.50
Fortress Biotech, Inc. 1.50 1.46 to 1.57
Fortress Biotech, Inc. 6.08 5.49 to 6.28
Forward Air Corporation 14.85 14.76 to 15.99
Forward Industries, Inc. 5.48 5.04 to 5.89
Freightcar America, Inc. 5.98 5.46 to 6.31
frontdoor, inc. 39.64 39.11 to 39.80
FSB Bancorp, Inc. 26.27 25.63 to 26.33
Fuel Tech, Inc. 0.99 0.96 to 1.00
FVCBankcorp, Inc. 9.98 9.79 to 10.07
Gaia, Inc. 4.01 3.68 to 4.17
Galapagos NV 24.64 24.31 to 24.79
Galmed Pharmaceuticals Ltd. 1.40 1.30 to 1.40
Gaming and Leisure Properties, Inc. 48.80 48.40 to 49.51
GDS Holdings Limited 21.21 20.61 to 21.73
Gentex Corporation 21.29 20.95 to 21.49
Gentherm Inc 24.45 23.67 to 24.50
German American Bancorp, Inc. 35.34 35.17 to 35.48
Geron Corporation 1.35 1.27 to 1.43
G-III Apparel Group, LTD. 24.60 23.59 to 24.61
Gladstone Commercial Corporation 14.11 13.91 to 14.20
Gladstone Commercial Corporation 19.83 19.61 to 20.13
Gladstone Investment Corporation 13.55 13.43 to 13.80
Gladstone Land Corporation 9.75 9.45 to 9.92
Gladstone Land Corporation 19.88 19.73 to 20.00
Glen Burnie Bancorp 5.22 4.70 to 5.59
Global Self Storage, Inc. 5.10 5.10 to 5.33
Global X DAX Germany ETF 38.76 38.38 to 39.55
Global X MSCI SuperDividend EAFE ETF 15.98 15.80 to 16.17
Global X SuperDividend REIT ETF 19.77 19.55 to 19.90
GlycoMimetics, Inc. 0.22 0.21 to 0.22
Golar LNG Limited 37.45 36.65 to 37.68
Golden Ocean Group Limited 7.12 6.99 to 7.16
Golub Capital BDC, Inc. 13.85 13.79 to 14.14
Great Elm Capital Corp. 10.20 9.96 to 10.26
Great Southern Bancorp, Inc. 53.38 52.63 to 54.25
Greenland Acquisition Corporation 10.82 10.78 to 10.86
Greenland Acquisition Corporation 0.22 0.22 to 0.22
Greenlight Reinsurance, Ltd. 13.30 12.89 to 13.39
Greenpro Capital Corp. 0.94 0.89 to 0.94
Grifols, S.A. 7.01 6.86 to 7.09
Groupon, Inc. 18.78 18.36 to 19.14
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 83.41 82.81 to 84.99
Grupo Financiero Galicia S.A. 60.48 59.86 to 62.35
Guaranty Bancshares, Inc. 39.47 38.25 to 40.31
Gulf Island Fabrication, Inc. 6.37 6.20 to 6.43
Gyrodyne , LLC 7.93 7.93 to 7.93
Hancock Whitney Corporation 48.18 47.39 to 48.51
Hanmi Financial Corporation 21.58 21.15 to 21.66
Hawkins, Inc. 119.93 117.51 to 122.61
Hawthorn Bancshares, Inc. 28.47 28.47 to 29.20
Hennessy Advisors, Inc. 9.76 9.73 to 9.99
Heritage Commerce Corp 8.70 8.56 to 8.71
Heritage Financial Corporation 21.88 21.53 to 21.97
Heron Therapeutics, Inc. 1.93 1.81 to 1.99
Highway Holdings Limited 1.57 1.47 to 1.59
Home Bancorp, Inc. 43.15 42.87 to 43.82
Home BancShares, Inc. 26.32 26.10 to 26.45
Home Federal Bancorp, Inc. of Louisiana 13.57 13.57 to 13.57
Hooker Furniture Corporation 9.01 8.50 to 9.25
Hope Bancorp, Inc. 9.56 9.39 to 9.59
Horizon Bancorp, Inc. 13.49 13.30 to 13.57
Horizon Technology Finance Corporation 8.25 8.08 to 8.36
Huazhu Group Limited 34.45 33.93 to 34.67
Huntington Bancshares Incorporated 13.47 13.36 to 13.64
Hurco Companies, Inc. 14.33 13.86 to 15.32
Hutchison China MediTech Limited 13.89 13.53 to 13.93
icad inc. 3.03 3.00 to 3.17
Icahn Enterprises L.P. 8.55 8.32 to 8.61
ICF International, Inc. 83.38 81.30 to 83.51
Ideal Power Inc. 5.05 5.01 to 5.40
IDEXX Laboratories, Inc. 406.65 402.85 to 412.31
Immutep Limited 1.51 1.50 to 1.56
Impinj, Inc. 69.67 65.52 to 69.80
Independent Bank Corporation 29.99 29.61 to 30.27
InflaRx N.V. 1.14 1.02 to 1.15
Ingles Markets, Incorporated 63.66 61.97 to 63.84
Innospec Inc. 86.70 85.48 to 86.95
Innovative Solutions and Support, Inc. 5.92 5.78 to 6.09
Innoviva, Inc. 18.28 18.07 to 18.37
Inovio Pharmaceuticals, Inc. 1.78 1.74 to 1.92
Insmed, Inc. 69.51 67.66 to 71.95
Insteel Industries, Inc. 30.36 29.01 to 30.43
Intellia Therapeutics, Inc. 7.92 7.15 to 8.33
Inter Parfums, Inc. 105.04 102.15 to 105.14
International Bancshares Corporation 58.69 57.99 to 58.87
International Money Express, Inc. 12.10 11.88 to 12.23
Intevac, Inc. 4.00 3.99 to 4.00
Intra-Cellular Therapies Inc. 131.87 131.63 to 131.98
Invesco BLDRS Asia 50 ADR Index Fund 0.45 0.41 to 0.97
Invesco BLDRS Emerging Markets 50 ADR Index Fund 0.19 0.18 to 0.74
Invesco BLDRS Europe Select ADR Index Fund 0.66 0.65 to 2.66
Invesco DWA Developed Markets Momentum ETF 40.04 39.46 to 40.44
Invesco Global Water ETF 38.62 38.44 to 39.19
Invesco International BuyBack Achievers ETF 42.97 42.57 to 43.38
Invesco International Dividend Achievers ETF 18.94 18.78 to 19.01
Invesco KBW Premium Yield Equity REIT ETF 15.19 15.00 to 15.33
Invesco KBW Regional Banking ETF 50.70 50.34 to 50.89
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 12.79 12.71 to 12.84
Invesco S&P SmallCap Energy ETF 34.18 33.80 to 34.99
Investar Holding Corporation 16.98 16.30 to 17.14
Ionis Pharmaceuticals, Inc. 28.51 27.90 to 29.06
IRIDEX Corporation 1.03 1.02 to 1.10
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.04 50.04 to 50.14
iShares 1-3 Year International Treasury Bond ETF 75.00 74.57 to 75.43
iShares 1-3 Year Treasury Bond ETF 82.70 82.70 to 82.85
iShares 3-7 Year Treasury Bond ETF 117.95 117.95 to 118.38
iShares Commodities Select Strategy ETF 25.00 24.87 to 25.06
iShares Core 1-5 Year USD Bond ETF 48.18 48.18 to 48.28
iShares Core MSCI Total International Stock ETF 68.65 68.17 to 69.30
iShares ESG 1-5 Year USD Corporate Bond ETF 24.85 24.85 to 24.91
iShares ESG MSCI EAFE ETF 80.73 80.22 to 81.54
iShares ESG MSCI EM ETF 33.51 33.28 to 33.75
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 20.64 20.53 to 20.89
iShares Global Infrastructure ETF 54.66 54.21 to 55.52
iShares International Treasury Bond ETF 42.18 42.05 to 43.07
iShares MSCI ACWI ex US Index Fund 54.42 54.02 to 54.95
iShares MSCI All Country Asia ex Japan Index Fund 70.57 70.11 to 71.14
iShares MSCI Brazil Small-Cap ETF 10.95 10.85 to 11.02
iShares MSCI China ETF 49.39 48.95 to 49.62
iShares MSCI EAFE Small-Cap ETF 64.33 63.88 to 64.90
iShares MSCI Emerging Markets Asia ETF 70.41 69.92 to 70.69
iShares MSCI Emerging Markets ex China ETF 54.35 54.03 to 54.74
iShares MSCI Europe Financials Sector Index Fund 28.35 28.16 to 28.78
iShares MSCI Europe Small-Cap ETF 58.14 57.57 to 58.76
iShares MSCI Global Gold Miners ETF 43.17 42.63 to 44.40
iShares MSCI Global Impact ETF 70.39 69.86 to 70.76
iShares MSCI New Zealand ETF 43.38 43.23 to 43.76
iShares MSCI Qatar ETF 17.78 17.70 to 17.79
iShares MSCI UAE ETF 16.76 16.68 to 16.93
iShares S&P Emerging Markets Infrastructure Index Fund 21.21 21.17 to 21.23
iShares S&P Global Clean Energy Index Fund 11.47 11.39 to 11.54
iShares S&P Global Timber & Forestry Index Fund 70.70 70.21 to 71.12
iShares S&P India Nifty 50 Index Fund 52.35 52.10 to 52.52
iShares Short Treasury Bond ETF 110.35 110.34 to 110.35
iShares Short-Term Corporate Bond ETF 52.04 52.04 to 52.20
Isramco, Inc. 11.59 11.59 to 11.59
Itron, Inc. 101.48 100.21 to 102.64
J & J Snack Foods Corp. 136.93 133.69 to 137.67
J. W. Mays, Inc. 40.75 37.98 to 41.00
Jack In The Box Inc. 24.81 22.68 to 24.86
Jaguar Health, Inc. 5.63 5.52 to 5.74
John B. Sanfilippo & Son, Inc. 67.93 67.01 to 68.15
KalVista Pharmaceuticals, Inc. 12.01 11.77 to 12.82
Kamada Ltd. 6.40 6.36 to 6.50
Karyopharm Therapeutics Inc. 5.40 4.89 to 5.50
Kazia Therapeutics Limited 3.09 2.90 to 3.25
Kearny Financial 5.88 5.81 to 5.90
Kelly Services, Inc. 11.43 11.43 to 11.82
Key Tronic Corporation 2.50 2.39 to 2.54
Kezar Life Sciences, Inc. 4.15 4.02 to 4.26
Kodiak Sciences Inc 3.25 2.84 to 3.31
Kopin Corporation 0.93 0.88 to 0.98
Kura Oncology, Inc. 6.18 5.78 to 6.30
KVH Industries, Inc. 4.93 4.92 to 5.19
Lake Shore Bancorp, Inc. 14.30 14.30 to 14.30
Lancaster Colony Corporation 190.19 187.89 to 190.92
Landmark Bancorp Inc. 29.04 27.33 to 29.31
LEAP THERAPEUTICS, INC. 0.36 0.34 to 0.37
Legg Mason Global Infrastructure ETF 25.31 25.12 to 25.55
LeMaitre Vascular, Inc. 84.72 83.43 to 85.80
Lexicon Pharmaceuticals, Inc. 0.58 0.49 to 0.60
LGI Homes, Inc. 56.10 54.31 to 56.48
Liberty Global plc 10.50 10.50 to 10.99
Liberty Latin America Ltd. 5.24 5.14 to 5.46
Liberty Latin America Ltd. 5.25 5.15 to 5.38
Liberty Media Corporation 42.56 41.77 to 42.88
Liberty Media Corporation 38.21 37.72 to 38.92
Liberty Media Corporation 75.10 73.74 to 75.36
Liberty Media Corporation 83.22 81.90 to 83.52
Ligand Pharmaceuticals Incorporated 104.81 102.95 to 105.42
Limbach Holdings, Inc. 82.15 80.35 to 86.50
Lindblad Expeditions Holdings Inc. 8.08 7.78 to 8.10
Littelfuse, Inc. 156.13 150.07 to 156.38
Live Ventures Incorporated 10.90 10.43 to 10.90
LM Funding America, Inc. 1.19 1.16 to 1.24
LogicBio Therapeutics, Inc. 6.78 6.65 to 7.05
Loncar Cancer Immunotherapy ETF 9.26 8.94 to 9.41
Loop Industries, Inc. 1.07 1.02 to 1.12
Luokung Technology Corp 0.81 0.80 to 1.57
MacroGenics, Inc. 1.39 1.20 to 1.47
Maiden Holdings, Ltd. 1.00 0.94 to 1.03
MakeMyTrip Limited 100.38 99.33 to 102.97
Malibu Boats, Inc. 27.12 26.10 to 27.19
Mammoth Energy Services, Inc. 2.46 2.36 to 2.57
Manhattan Bridge Capital, Inc 5.21 5.16 to 5.40
Marchex, Inc. 1.42 1.40 to 1.49
Marine Petroleum Trust 3.90 3.87 to 3.92
Marker Therapeutics, Inc. 1.20 1.12 to 1.24
MarketAxess Holdings, Inc. 222.17 219.59 to 225.94
Marten Transport, Ltd. 13.29 12.84 to 13.47
MasterCraft Boat Holdings, Inc. 16.20 15.85 to 16.29
Match Group, Inc. 29.08 28.63 to 29.12
Medallion Financial Corp. 8.77 8.44 to 8.79
MediciNova, Inc. 1.47 1.41 to 1.52
MediWound Ltd. 17.65 16.80 to 17.69
MeiraGTx Holdings plc 5.65 5.28 to 5.69
Melco Resorts & Entertainment Limited 4.83 4.74 to 4.89
MercadoLibre, Inc. 2056.43 2031.59 to 2115.94
Mercantile Bank Corporation 40.26 39.80 to 40.40
Mercury Systems Inc 47.24 46.30 to 47.65
Mereo BioPharma Group plc 2.33 2.26 to 2.42
Merus N.V. 43.23 42.88 to 45.69
Mesa Air Group, Inc. 1.08 1.05 to 1.10
Meta Financial Group, Inc. 70.31 69.32 to 70.71
Methanex Corporation 27.50 26.47 to 27.55
MGP Ingredients, Inc. 28.08 27.25 to 28.45
Microchip Technology Incorporated 39.43 37.41 to 39.53
MicroStrategy Incorporated 317.76 309.00 to 330.99
Mid Penn Bancorp 25.17 24.80 to 25.24
Middlesex Water Company 62.49 61.80 to 62.95
Midland States Bancorp, Inc. 15.97 15.51 to 15.98
MidWestOne Financial Group, Inc. 27.06 25.88 to 27.26
Millicom International Cellular S.A. 32.08 31.83 to 32.53
Minerva Neurosciences, Inc 1.66 1.52 to 1.81
Mitcham Industries, Inc. 5.26 4.90 to 5.33
MMTec, Inc. 0.99 0.92 to 0.99
Moleculin Biotech, Inc. 0.95 0.86 to 0.99
Momo Inc. 5.48 5.42 to 5.54
Mondelez International, Inc. 67.76 66.91 to 67.87
Monster Beverage Corporation 58.01 57.01 to 58.42
My Size, Inc. 1.49 1.42 to 1.65
Nathan's Famous, Inc. 93.78 92.30 to 93.78
National Bankshares, Inc. 25.19 25.06 to 25.66
National CineMedia, Inc. 5.91 5.79 to 5.94
National Energy Services Reunited Corp. 6.01 5.94 to 6.35
NBT Bancorp Inc. 39.64 39.14 to 39.81
NCS Multistage Holdings, Inc. 29.82 27.80 to 29.82
Nektar Therapeutics 0.63 0.61 to 0.65
NeoGenomics, Inc. 9.58 9.31 to 9.67
Neonode Inc. 8.76 8.64 to 9.22
NetEase, Inc. 99.64 98.36 to 99.68
Netflix, Inc. 987.91 973.05 to 1019.00
Neurocrine Biosciences, Inc. 100.68 98.95 to 102.00
Neuronetics, Inc. 3.88 3.58 to 4.00
New York Mortgage Trust, Inc. 20.59 20.59 to 20.91
News Corporation 29.45 29.11 to 29.84
Newtek Business Services Corp. 24.88 24.74 to 24.88
NextDecade Corporation 7.31 7.21 to 7.75
Nortech Systems Incorporated 7.95 7.71 to 7.96
Northeast Bancorp 86.71 86.29 to 88.90
Northrim BanCorp Inc 72.45 71.60 to 73.39
Northwest Bancshares, Inc. 11.25 11.15 to 11.32
Norwood Financial Corp. 23.82 22.91 to 23.90
Nova Lifestyle, Inc 0.77 0.67 to 0.82
NXP Semiconductors N.V. 171.50 166.60 to 171.95
Oaktree Specialty Lending Corporation 14.08 14.00 to 14.31
OceanFirst Financial Corp. 15.73 15.59 to 15.81
Ocular Therapeutix, Inc. 7.61 7.12 to 7.80
OFS Capital Corporation 8.32 8.20 to 8.65
Ohio Valley Banc Corp. 38.90 34.90 to 40.99
Old Point Financial Corporation 37.76 37.53 to 38.46
Omeros Corporation 6.70 6.50 to 6.81
ON Semiconductor Corporation 34.74 33.20 to 34.86
Oncolytics Biotech Inc. 0.58 0.56 to 0.58
OptimizeRx Corporation 8.38 8.23 to 8.81
OptiNose, Inc. 9.16 9.14 to 9.22
Oramed Pharmaceuticals Inc. 2.25 2.13 to 2.28
Organogenesis Holdings Inc. 4.21 4.14 to 4.28
Orion Energy Systems, Inc. 0.76 0.70 to 0.78
Orrstown Financial Services Inc 26.80 26.56 to 27.91
Outlook Therapeutics, Inc. 1.47 1.40 to 1.52
Ovid Therapeutics Inc. 0.29 0.27 to 0.29
Oxbridge Re Holdings Limited 0.48 0.40 to 0.54
Pacific City Financial Corporation 18.38 18.21 to 19.00
Pacific Premier Bancorp Inc 19.17 18.93 to 19.20
Pacira Pharmaceuticals, Inc. 25.90 25.17 to 26.73
Pan American Silver Corp. 26.97 26.35 to 28.17
Parke Bancorp, Inc. 17.85 17.52 to 18.07
Patriot National Bancorp Inc. 4.03 2.55 to 4.33
Patterson Companies, Inc. 31.33 31.32 to 31.34
Patterson-UTI Energy, Inc. 5.88 5.71 to 5.96
Peapack-Gladstone Financial Corporation 25.85 25.55 to 25.95
Peoples Bancorp Inc. 27.55 27.25 to 27.65
Perion Network Ltd 8.98 8.73 to 9.07
Perma-Fix Environmental Services, Inc. 8.16 7.76 to 8.17
Perma-Pipe International Holdings, Inc. 11.85 11.85 to 12.36
PetMed Express, Inc. 3.16 3.09 to 3.25
Phio Pharmaceuticals Corp. 2.83 2.58 to 2.85
Piedmont Lithium Limited 6.77 6.45 to 6.83
Pilgrim's Pride Corporation 53.64 53.11 to 54.41
Pinduoduo Inc. 94.36 92.68 to 94.55
Pinnacle Financial Partners, Inc. 93.68 92.31 to 95.02
Plexus Corp. 121.02 119.05 to 121.59
Plumas Bancorp 40.67 40.07 to 40.91
Popular, Inc. 86.08 84.32 to 86.18
Popular, Inc. 25.53 25.49 to 25.53
Power Integrations, Inc. 46.26 43.65 to 46.30
Preferred Bank 81.28 80.01 to 81.53
PriceSmart, Inc. 93.76 92.55 to 94.90
ProPhase Labs, Inc. 0.31 0.28 to 0.32
ProQR Therapeutics N.V. 1.32 1.12 to 1.39
ProShares Ultra Nasdaq Biotechnology 40.79 40.60 to 42.00
ProShares UltraPro Short NASDAQ Biotechnology 9.75 8.55 to 9.86
ProShares UltraPro Short QQQ 41.49 39.97 to 42.88
Protagonist Therapeutics, Inc. 45.80 45.07 to 46.97
Provident Bancorp, Inc. 10.90 10.83 to 11.13
Provident Financial Holdings, Inc. 14.20 14.20 to 14.43
PTC Therapeutics, Inc. 48.19 46.71 to 49.41
Pulmatrix, Inc. 6.16 6.09 to 6.52
Pulse Biosciences, Inc 17.29 16.64 to 17.73
Pure Cycle Corporation 10.25 9.90 to 10.29
QCR Holdings, Inc. 65.83 65.18 to 66.71
Qorvo, Inc. 58.20 56.00 to 58.33
QuinStreet, Inc. 15.88 15.60 to 16.01
Radware Ltd. 20.83 20.66 to 21.27
Ramaco Resources, Inc. 9.48 9.37 to 10.47
Rand Capital Corporation 19.30 19.30 to 21.00
Rave Restaurant Group, Inc. 2.23 2.15 to 2.31
RCI Hospitality Holdings, Inc. 37.65 36.96 to 37.84
RCM Technologies, Inc. 16.57 15.49 to 16.57
Reading International Inc 9.60 9.60 to 9.60
Regency Centers Corporation 70.78 69.85 to 72.01
Regeneron Pharmaceuticals, Inc. 561.49 552.97 to 570.35
REGENXBIO Inc. 6.67 5.85 to 6.90
Regulus Therapeutics Inc. 2.01 1.98 to 2.11
Repligen Corporation 131.64 125.05 to 132.41
Replimune Group, Inc. 8.77 7.83 to 9.33
Republic Bancorp, Inc. 63.77 62.52 to 69.33
Research Frontiers Incorporated 1.03 1.02 to 1.19
Rhinebeck Bancorp, Inc. 10.29 10.00 to 10.29
Rigel Pharmaceuticals, Inc. 16.93 16.43 to 17.52
Rocket Pharmaceuticals, Inc. 7.17 6.21 to 7.44
Rocky Mountain Chocolate Factory, Inc. 1.32 1.25 to 1.34
Roku, Inc. 59.17 57.01 to 59.26
Royal Gold, Inc. 185.92 183.60 to 191.78
Ryanair Holdings plc 44.75 44.51 to 45.49
S&T Bancorp, Inc. 34.46 34.07 to 34.56
Saga Communications, Inc. 11.40 11.40 to 11.80
Sage Therapeutics, Inc. 7.44 7.27 to 7.64
Sandy Spring Bancorp, Inc. 27.95 26.92 to 28.10
Sangamo Therapeutics, Inc. 0.74 0.70 to 0.81
Sanofi 50.93 50.46 to 51.40
Sarepta Therapeutics, Inc. 55.23 52.80 to 56.11
Savara, Inc. 3.05 2.97 to 3.14
SB Financial Group, Inc. 18.56 18.18 to 18.77
SBA Communications Corporation 225.55 222.32 to 230.11
Scholar Rock Holding Corporation 29.81 29.75 to 31.81
Scholastic Corporation 16.41 16.03 to 16.49
scPharmaceuticals Inc. 2.56 2.51 to 2.64
SCYNEXIS, Inc. 0.92 0.90 to 0.98
Seagate Technology PLC 73.93 72.62 to 74.65
Select Bancorp, Inc. 774.27 771.71 to 784.28
Selective Insurance Group, Inc. 88.28 86.99 to 89.58
SELLAS Life Sciences Group, Inc. 1.29 1.27 to 1.40
SemiLEDS Corporation 2.11 2.02 to 2.11
Seneca Foods Corp. 83.28 81.20 to 83.93
Seneca Foods Corp. 86.92 86.92 to 86.92
SenesTech, Inc. 2.01 1.85 to 2.09
Shenandoah Telecommunications Co 12.81 12.64 to 13.09
Shore Bancshares Inc 12.39 12.20 to 12.45
SI Financial Group, Inc. 37.17 35.89 to 42.30
SI-BONE, Inc. 13.45 13.11 to 13.81
Siebert Financial Corp. 3.58 3.17 to 3.66
Sierra Bancorp 25.58 24.92 to 25.68
Sify Technologies Limited 4.11 3.80 to 4.41
Simulations Plus, Inc. 33.90 32.14 to 34.40
Skyworks Solutions, Inc. 56.78 54.56 to 56.95
Sleep Number Corporation 5.32 5.05 to 5.33
SLM Corporation 70.45 70.00 to 71.43
SmartFinancial, Inc. 28.34 28.08 to 28.70
Smith Micro Software, Inc. 0.89 0.85 to 0.94
Socket Mobile, Inc. 1.28 1.13 to 1.29
Sohu.com Limited 8.58 8.01 to 8.64
Solar Capital Ltd. 15.11 14.94 to 15.39
Solar Senior Capital Ltd. 9.46 9.12 to 9.74
Soleno Therapeutics, Inc. 68.93 68.30 to 71.15
Sol-Gel Technologies Ltd. 0.59 0.51 to 0.80
Solid Biosciences Inc. 3.03 2.51 to 3.09
Soligenix, Inc. 2.07 1.97 to 2.09
Sonos, Inc. 8.07 7.83 to 8.08
Sotherly Hotels Inc. 0.72 0.71 to 0.77
Sound Financial Bancorp, Inc. 49.94 49.70 to 49.94
South State Corporation 83.60 82.60 to 84.26
Southern First Bancshares, Inc. 32.32 31.52 to 33.02
Southern Missouri Bancorp, Inc. 49.47 48.58 to 49.65
Southside Bancshares, Inc. 27.62 27.33 to 27.71
SpartanNash Company 20.11 19.70 to 20.17
Spero Therapeutics, Inc. 0.73 0.73 to 0.78
Sportsman's Warehouse Holdings, Inc. 1.59 1.48 to 1.61
Sprouts Farmers Market, Inc. 158.53 156.00 to 162.44
STAAR Surgical Company 16.53 16.03 to 16.60
Stamps.com Inc. 339.75 338.92 to 342.40
Sterling Bancorp, Inc. 4.84 4.81 to 4.90
Stock Yards Bancorp, Inc. 68.08 66.24 to 68.27
StoneCastle Financial Corp 19.79 19.59 to 20.40
StoneCo Ltd. 12.06 11.95 to 12.30
Strata Skin Sciences, Inc. 2.68 2.64 to 2.68
Summit Therapeutics plc 25.22 24.25 to 25.47
Sunrun Inc. 6.57 6.31 to 6.80
SuperCom, Ltd. 6.75 6.05 to 6.85
support.com, Inc. 1202.09 1173.60 to 1207.51
Surmodics, Inc. 28.55 27.02 to 28.72
Synaptics Incorporated 48.95 46.83 to 49.13
Synchronoss Technologies, Inc. 10.35 9.57 to 10.45
Syndax Pharmaceuticals, Inc. 11.93 11.20 to 12.48
Synlogic, Inc. 1.06 1.02 to 1.10
Synthesis Energy Systems, Inc. 0.68 0.65 to 0.71
Syros Pharmaceuticals, Inc. 0.12 0.10 to 0.12
Tactile Systems Technology, Inc. 13.45 13.23 to 13.55
Territorial Bancorp Inc. 8.33 8.27 to 8.42
Tetra Tech, Inc. 30.00 29.64 to 30.23
TFS Financial Corporation 12.31 12.13 to 12.33
The Bank of Princeton 28.45 28.01 to 28.55
The Cheesecake Factory Incorporated 48.86 47.02 to 48.93
The First Bancshares, Inc. 33.81 32.91 to 34.08
The Goodyear Tire & Rubber Company 9.93 9.65 to 10.10
The Hain Celestial Group, Inc. 3.02 2.85 to 3.05
The Intergroup Corporation 13.35 12.96 to 13.35
The Kraft Heinz Company 29.94 29.39 to 29.98
The Lovesac Company 20.01 19.59 to 20.18
The ONE Group Hospitality, Inc. 2.79 2.69 to 2.81
The York Water Company 35.68 35.32 to 35.85
The9 Limited 10.63 9.70 to 10.80
TherapeuticsMD, Inc. 1.00 0.97 to 1.00
Theravance Biopharma, Inc. 9.13 8.52 to 9.18
Tiziana Life Sciences plc 1.13 1.01 to 1.14
TORM plc 15.54 15.41 to 15.61
Tower Semiconductor Ltd. 35.28 34.47 to 35.42
Towne Bank 31.29 31.04 to 31.57
Transcat, Inc. 83.55 81.36 to 84.28
Travelzoo 12.50 11.42 to 12.82
TriCo Bancshares 36.93 36.26 to 37.09
Trident Acquisitions Corp. 10.10 10.10 to 10.10
Trident Acquisitions Corp. 10.15 10.15 to 10.15
Trinity Biotech plc 0.56 0.51 to 0.57
TrustCo Bank Corp NY 28.43 28.10 to 28.48
Trustmark Corporation 32.69 32.22 to 32.76
Tucows Inc. 16.21 15.76 to 16.28
U.S. Global Investors, Inc. 2.14 2.10 to 2.16
UFP Technologies, Inc. 210.63 206.01 to 211.25
Ulta Beauty, Inc. 365.67 350.10 to 366.45
Ultragenyx Pharmaceutical Inc. 35.40 34.64 to 37.24
Union Bankshares, Inc. 30.90 30.40 to 31.89
uniQure N.V. 13.29 12.80 to 14.98
United Bancorp, Inc. 13.25 12.83 to 13.25
United Bankshares, Inc. 32.95 32.81 to 33.33
United Natural Foods, Inc. 24.46 23.82 to 24.84
United Security Bancshares 8.01 7.80 to 8.06
United-Guardian, Inc. 8.54 8.34 to 8.63
Uniti Group Inc. 4.57 4.54 to 4.73
Universal Logistics Holdings, Inc. 26.06 25.50 to 26.95
Univest Financial Corporation 27.11 26.54 to 27.20
Uxin Limited 4.37 4.20 to 4.47
Valley National Bancorp 23.35 23.34 to 23.35
Value Line, Inc. 39.93 38.04 to 39.98
VanEck Vectors Pharmaceutical ETF 83.24 82.58 to 84.31
Vanguard Global ex-U.S. Real Estate ETF 41.94 41.68 to 42.25
Vanguard International Dividend Appreciation ETF 82.18 81.74 to 82.98
Vanguard International High Dividend Yield ETF 72.76 72.33 to 73.36
Vanguard Short-Term Corporate Bond ETF 78.49 78.49 to 78.68
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.79 49.78 to 49.93
Vanguard Short-Term Treasury ETF 58.74 58.73 to 58.79
Vanguard Total International Bond ETF 49.19 49.15 to 49.30
Vanguard Total International Stock ETF 61.10 60.69 to 61.69
VEON Ltd. 41.84 41.62 to 45.45
Verastem, Inc. 6.21 5.70 to 6.28
Veritex Holdings, Inc. 21.53 21.09 to 21.59
Verona Pharma plc 60.07 58.88 to 61.64
ViaSat, Inc. 8.33 8.01 to 8.39
VictoryShares International Volatility Wtd ETF 45.40 45.24 to 45.76
Viking Therapeutics, Inc. 23.72 23.30 to 24.68
Village Bank and Trust Financial Corp. 80.21 80.13 to 80.35
Village Farms International, Inc. 0.61 0.57 to 0.62
Viper Energy Partners LP 39.56 39.36 to 41.00
Virtu Financial, Inc. 37.16 36.63 to 38.48
Visteon Corporation 71.67 69.88 to 71.96
Visterra, Inc. 45.36 44.33 to 47.99
Vodafone Group Plc 9.23 9.18 to 9.31
VOXX International Corporation 7.50 7.49 to 7.50
Voyager Therapeutics, Inc. 3.21 3.10 to 3.36
vTv Therapeutics Inc. 19.67 19.45 to 19.73
Walgreens Boots Alliance, Inc. 10.87 10.80 to 10.91
Washington Federal, Inc. 27.94 27.49 to 28.19
WAVE Life Sciences Ltd. 6.12 5.73 to 6.75
WD-40 Company 219.85 219.21 to 221.74
Weibo Corporation 7.67 7.44 to 7.69
Werner Enterprises, Inc. 28.10 27.39 to 28.50
West Bancorporation 18.89 18.23 to 19.02
Westamerica Bancorporation 45.90 45.05 to 46.97
Western Asset Short Duration Income ETF 24.07 24.01 to 24.09
Western Digital Corporation 35.96 35.51 to 36.28
Western New England Bancorp, Inc. 8.54 8.41 to 8.64
Wheeler Real Estate Investment Trust, Inc. 33.10 32.05 to 33.10
Wheeler Real Estate Investment Trust, Inc. 4.05 3.89 to 4.05
WhiteHorse Finance, Inc. 9.79 9.52 to 9.81
Winmark Corporation 351.41 342.08 to 357.57
Wintrust Financial Corporation 101.43 100.37 to 102.90
WisdomTree China ex-State-Owned Enterprises Fund 30.67 30.42 to 30.76
WisdomTree Emerging Markets Consumer Growth Fund 11.95 11.95 to 11.95
WisdomTree Emerging Markets Quality Dividend Growth Fund 24.38 24.14 to 24.42
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.17 22.09 to 22.24
WisdomTree Japan Hedged SmallCap Equity Fund 33.75 33.34 to 33.99
World Acceptance Corporation 123.40 121.23 to 125.00
WSFS Financial Corporation 47.67 47.27 to 47.90
Wynn Resorts, Limited 74.96 73.80 to 75.77
Xencor, Inc. 10.60 9.46 to 10.98
Xenetic Biosciences, Inc. 2.44 2.35 to 2.44
Xenon Pharmaceuticals Inc. 34.70 32.26 to 36.21
XOMA Corporation 22.09 20.95 to 22.57
XTL Biopharmaceuticals Ltd. 1.27 1.13 to 1.27
Xunlei Limited 3.60 3.60 to 3.83
Yatra Online, Inc. 0.72 0.70 to 0.76
Y-mAbs Therapeutics, Inc. 4.82 4.59 to 4.93
YY Inc. 41.55 41.42 to 42.57
Zai Lab Limited 29.71 28.63 to 29.91
Zions Bancorporation N.A. 43.62 43.06 to 44.63
ZK International Group Co., Ltd 0.96 0.96 to 1.03
Abbott Laboratories 129.89 128.51 to 131.96
Abercrombie & Fitch Company 72.77 69.86 to 72.98
Aberdeen Global Dynamic Dividend Fund 9.37 9.35 to 9.50
Aberdeen Global Premier Properties Fund 3.70 3.67 to 3.77
Aberdeen Japan Equity Fund, Inc. 6.27 6.23 to 6.37
Acadia Realty Trust 19.46 19.18 to 19.83
Adecoagro S.A. 11.41 11.30 to 11.47
Adient plc 11.49 11.09 to 11.53
Advance Auto Parts Inc 32.64 30.97 to 32.73
Aegon NV 6.06 6.01 to 6.14
Aerohive Networks, Inc. 1.48 1.45 to 1.56
Agnico Eagle Mines Limited 123.47 121.28 to 126.76
Agree Realty Corporation 78.72 77.63 to 79.57
Alamos Gold Inc. 29.75 29.12 to 30.85
Alexander & Baldwin, Inc. 16.64 16.50 to 16.79
Algonquin Power & Utilities Corp. 5.32 5.25 to 5.41
Alibaba Group Holding Limited 110.15 107.27 to 110.23
AllianzGI Convertible & Income Fund II 11.03 10.98 to 11.12
Altria Group 57.63 57.02 to 58.45
Ambev S.A. 2.40 2.36 to 2.42
America Movil, S.A.B. de C.V. 16.18 15.81 to 16.19
American Assets Trust, Inc. 18.77 18.24 to 18.89
American Axle & Manufacturing Holdings, Inc. 3.33 3.20 to 3.35
American Eagle Outfitters, Inc. 10.73 10.29 to 10.76
American Electric Power Company, Inc. 105.53 104.72 to 107.77
American Homes 4 Rent 36.44 35.89 to 36.79
American Realty Investors, Inc. 12.28 11.52 to 12.92
American States Water Company 80.26 79.59 to 80.82
American Tower Corporation (REIT) 217.99 215.13 to 223.55
American Vanguard Corporation 3.80 3.74 to 3.83
American Water Works 147.13 145.83 to 148.97
Americold Realty Trust 19.61 19.27 to 20.02
AMREP Corporation 23.05 21.86 to 24.11
AngloGold Ashanti Limited 44.17 43.60 to 45.25
Anheuser-Busch Inbev SA 65.61 65.14 to 65.65
Apache Corporation 15.50 15.15 to 15.68
Apple Hospitality REIT, Inc. 11.81 11.54 to 11.83
Aptiv PLC 50.99 50.06 to 51.82
Arbor Realty Trust 10.84 10.59 to 10.94
Archer-Daniels-Midland Company 48.09 47.21 to 48.12
Arcos Dorados Holdings Inc. 7.36 7.23 to 7.44
Ardmore Shipping Corporation 9.11 9.01 to 9.20
Armada Hoffler Properties, Inc. 6.76 6.62 to 6.80
Arrow Electronics, Inc. 102.21 100.72 to 102.62
ASA Gold and Precious Metals Limited 31.30 30.85 to 31.94
Ashland Global Holdings Inc. 50.26 49.20 to 50.43
Associated Banc-Corp 20.01 19.62 to 20.07
Atmos Energy Corporation 156.54 154.43 to 156.93
Autohome Inc. 27.04 25.71 to 27.10
Autoliv, Inc. 85.50 84.60 to 86.16
Avalara, Inc. 0.48 0.47 to 1.18
AvalonBay Communities, Inc. 201.79 198.94 to 202.81
Avery Dennison Corporation 169.03 167.19 to 169.85
Avista Corporation 41.21 40.95 to 41.94
Axalta Coating Systems Ltd. 30.88 30.38 to 31.34
Axos Financial, Inc. 59.14 58.52 to 59.72
B&G Foods, Inc. 6.81 6.47 to 6.86
Badger Meter, Inc. 199.82 199.25 to 203.30
Banc of California, Inc. 12.89 12.80 to 13.18
Banco Bilbao Viscaya Argentaria S.A. 13.39 13.24 to 13.78
Banco Bradesco Sa 2.23 2.19 to 2.24
Banco Bradesco Sa 2.05 2.00 to 2.06
Banco De Chile 28.40 27.98 to 28.42
Banco Santander Brasil SA 4.72 4.66 to 4.73
Banco Santander Chile 24.16 23.96 to 24.64
Banco Santander, S.A. 6.70 6.61 to 6.83
BanColombia S.A. 40.03 39.49 to 40.30
Bank of Hawaii Corporation 64.38 63.51 to 66.22
Bank Of Montreal 92.30 91.74 to 93.39
Bank of N.T. Butterfield & Son Limited (The) 37.11 36.81 to 37.30
Bank of Nova Scotia (The) 47.46 47.06 to 47.69
Barclays PLC 14.50 14.32 to 14.73
Barings BDC, Inc. 8.50 8.42 to 8.63
Barings Corporate Investors 20.89 20.74 to 21.25
Barings Participation Investors 17.30 16.78 to 17.44
Bausch Health Companies Inc. 4.72 4.59 to 5.11
Baxter International Inc. 28.54 28.27 to 28.81
Baytex Energy Corp 1.68 1.64 to 1.72
BCE, Inc. 22.38 21.99 to 22.40
Belmond Ltd. 4434.15 4420.06 to 4458.48
Berry Global Group, Inc. 67.03 66.49 to 67.68
Best Buy Co., Inc. 62.11 60.30 to 62.29
BHP Group Limited 46.89 46.30 to 47.04
Biglari Holdings Inc. 216.52 214.75 to 220.00
Biglari Holdings Inc. 1062.00 1062.00 to 1062.00
Biohaven Pharmaceutical Holding Company Ltd. 20.55 19.84 to 21.76
Bio-Rad Laboratories, Inc. 234.41 234.41 to 234.41
Black Hills Corporation 59.72 59.22 to 60.45
Black Stone Minerals, L.P. 14.32 14.29 to 14.50
Blackrock Corporate High Yield Fund, Inc. 9.15 9.07 to 9.18
BlackRock Credit Allocation Income Trust 10.17 10.14 to 10.21
BlackRock Energy and Resources Trust 11.95 11.80 to 12.27
Blackrock Enhanced Government Fund, Inc 9.72 9.72 to 9.77
BlackRock Resources 8.60 8.57 to 8.75
BlackRock Utility, Infrastructure & Power Opportun 22.15 22.00 to 22.44
Blackstone GSO Long Short Credit Income Fund 11.74 11.72 to 11.89
Boeing Company (The) 159.34 156.47 to 160.00
Booz Allen Hamilton Holding Corporation 111.95 110.82 to 114.06
BorgWarner Inc. 26.26 25.98 to 26.40
Boston Properties, Inc. 62.57 61.58 to 63.26
BP p.l.c. 28.08 27.65 to 28.10
Brandywine Realty Trust 3.75 3.69 to 3.85
BrandywineGLOBAL Global Income Opportunities Fund 7.84 7.81 to 7.90
Braskem S.A. 3.51 3.42 to 3.54
BRF S.A. 3.54 3.49 to 3.63
Brinker International, Inc. 149.66 145.82 to 153.94
Brink's Company (The) 86.99 86.24 to 87.78
British American Tobacco p.l.c. 42.55 42.06 to 42.72
Brixmor Property Group Inc. 25.23 24.88 to 25.45
Brookfield Renewable Partners L.P. 21.51 21.15 to 21.56
Brown Forman Corporation 33.92 32.91 to 34.04
Brown Forman Corporation 34.19 33.03 to 34.27
Bunge Limited 78.80 77.65 to 78.96
Byline Bancorp, Inc. 23.92 23.64 to 24.01
CACI International, Inc. 418.77 413.25 to 424.54
Cactus, Inc. 36.88 36.25 to 37.28
CAE Inc 23.19 22.96 to 23.58
Caleres, Inc. 15.28 14.64 to 15.29
California Water Service Group Holding 50.73 50.27 to 51.63
Camden Property Trust 110.81 109.52 to 112.22
Campbell Soup Company 37.57 37.25 to 37.69
Canada Goose Holdings Inc. 8.17 7.85 to 8.21
Canadian Imperial Bank of Commerce 58.44 58.00 to 59.00
Canadian National Railway Company 98.60 97.68 to 99.15
Canadian Natural Resources Limited 28.66 28.28 to 28.85
Canadian Pacific Railway Limited 73.11 72.78 to 74.57
Cango Inc. 3.89 3.57 to 3.92
Canopy Growth Corporation 1.08 1.04 to 1.19
Capital One Financial Corporation 165.16 161.51 to 171.37
Capital Trust, Inc. 18.20 17.87 to 18.26
Carlisle Companies Incorporated 347.46 344.43 to 351.43
Carriage Services, Inc. 38.48 38.13 to 39.56
Cars.com Inc. 11.33 11.09 to 11.39
CBRE Clarion Global Real Estate Income Fund 4.65 4.63 to 4.76
Cedar Fair, L.P. 32.94 32.38 to 33.38
Celanese Corporation 39.31 38.71 to 40.00
Celestica, Inc. 80.59 78.84 to 84.53
Cementos Pacasmayo S.A.A. 5.65 5.47 to 5.68
Cemex S.A.B. de C.V. 5.29 5.18 to 5.40
Cenovus Energy Inc 11.89 11.70 to 12.00
Centrais Electricas Brasileiras S.A.- Eletrobras 7.25 7.17 to 7.28
Centrais Electricas Brasileiras S.A.- Eletrobras 8.00 7.69 to 8.00
Central Puerto S.A. 11.00 10.73 to 11.23
CF Industries Holdings, Inc. 75.13 74.07 to 75.97
CGI Inc. 104.23 103.63 to 105.08
Chatham Lodging Trust (REIT) 6.84 6.68 to 6.87
Cheetah Mobile Inc. 3.70 3.57 to 3.71
Chegg, Inc. 0.54 0.50 to 0.55
Chemours Company (The) 11.32 10.97 to 11.34
Chesapeake Utilities Corporation 133.69 132.28 to 135.60
Chimera Investment Corporation 11.17 10.99 to 11.24
China Telecom Corp Ltd 30.66 30.08 to 35.86
Chunghwa Telecom Co., Ltd. 39.56 39.40 to 40.16
Cinemark Holdings Inc 28.55 28.08 to 28.73
Citigroup Inc. 13.34 13.32 to 13.44
Citigroup Inc. 62.69 61.95 to 63.14
Citizens, Inc. 4.32 4.15 to 4.36
City Office REIT, Inc. 4.93 4.80 to 4.95
Civitas Solutions, Inc. 28.34 27.63 to 28.42
Clean Harbors, Inc. 204.40 202.04 to 207.44
Coca Cola Femsa S.A.B. de C.V. 96.40 95.21 to 96.58
Coca-Cola Company (The) 72.77 71.82 to 73.47
Coca-Cola European Partners plc 88.47 87.56 to 89.37
Coeur Mining, Inc. 5.95 5.83 to 6.43
Cohen & Steers Closed-End Opportunity Fund, Inc. 11.24 11.14 to 11.43
Cohen & Steers Infrastructure Fund, Inc 24.44 24.21 to 24.90
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 19.15 19.12 to 19.30
Cohen & Steers Quality Income Realty Fund Inc 11.51 11.38 to 11.71
Cohen & Steers Select Preferred and Income Fund, Inc. 18.87 18.81 to 18.99
Colgate-Palmolive Company 94.70 94.16 to 96.23
Community Healthcare Trust Incorporated 15.95 15.87 to 16.22
Comp En De Mn Cemig ADS 1.73 1.71 to 1.76
Comp En De Mn Cemig ADS 2.40 2.33 to 2.45
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 18.71 18.51 to 18.91
Companhia Paranaense de Energia (COPEL) 7.62 7.54 to 7.68
Compania Cervecerias Unidas, S.A. 15.20 14.98 to 15.45
Compass Minerals International, Inc. 11.45 11.12 to 11.47
ConAgra Brands, Inc. 25.39 25.15 to 25.45
Concord Medical Services Holdings Limited 4.26 4.08 to 4.41
ConocoPhillips 87.55 86.33 to 87.86
Consolidated Edison Inc 110.96 109.98 to 112.15
Constellation Brands Inc 187.26 183.10 to 187.77
Core Laboratories N.V. 12.26 11.99 to 12.45
CoreCivic, Inc. 21.51 21.32 to 22.43
Corporacion America Airports SA 18.00 17.77 to 18.23
CPB Inc. 25.29 24.78 to 25.29
Crawford & Company 10.22 9.80 to 10.29
Credicorp Ltd. 184.96 183.51 to 185.50
Crown Castle International Corporation 102.13 100.79 to 104.22
Crown Holdings, Inc. 84.22 83.23 to 84.99
CTS Corporation 37.35 36.64 to 37.37
CubeSmart 38.40 38.01 to 39.33
Cullen/Frost Bankers, Inc. 110.65 109.43 to 111.28
CVR Energy Inc. 18.25 17.84 to 18.35
CVR Partners, LP 73.98 71.12 to 74.81
D.R. Horton, Inc. 120.76 117.75 to 121.15
Dana Incorporated 11.29 11.06 to 11.65
Danaos Corporation 76.03 75.11 to 77.35
Darling Ingredients Inc. 30.27 29.70 to 30.59
Delek US Holdings, Inc. 12.64 12.29 to 12.76
Dell Technologies Inc. 82.39 80.74 to 84.36
Despegar.com, Corp. 19.16 19.10 to 19.19
Deutsche Bank AG 23.27 22.99 to 23.56
Devon Energy Corporation 29.48 29.06 to 29.75
Diageo plc 109.70 108.47 to 109.91
Diamondrock Hospitality Company 6.96 6.82 to 6.97
Dine Brands Global, Inc. 20.37 19.63 to 20.45
Discover Financial Services 165.31 161.63 to 171.05
Dollar General Corporation 95.61 93.16 to 95.95
Domino's Pizza Inc 468.27 462.93 to 474.09
Donnelley Financial Solutions, Inc. 41.68 41.07 to 42.03
Dorian LPG Ltd. 20.53 20.16 to 20.73
Douglas Dynamics, Inc. 23.53 23.26 to 23.69
Dr. Reddy's Laboratories Ltd 13.67 13.63 to 13.77
DRDGOLD Limited 16.70 16.27 to 17.36
DTE Energy Company 131.78 130.19 to 133.28
Duff & Phelps Utilities Income, Inc. 9.34 9.28 to 9.48
Duke Energy Corporation 120.17 118.99 to 121.95
Duke Energy Corporation 24.21 24.16 to 24.30
Duke Energy Corporation 23.85 23.85 to 23.85
e.l.f. Beauty, Inc. 53.47 50.79 to 53.87
Eagle Point Credit Company Inc. 7.38 7.24 to 7.39
Eaton Vance Floating Rate Income Trust 11.77 11.70 to 11.84
Eaton Vance Senior Floating-Rate Fund 11.44 11.41 to 11.51
Eaton Vance Senior Income Trust 5.47 5.44 to 5.50
Ecopetrol S.A. 9.05 8.93 to 9.08
Elanco Animal Health Incorporated 8.48 8.33 to 8.55
Eldorado Gold Corporation 19.86 19.56 to 20.65
Eli Lilly and Company 818.02 807.00 to 843.91
Ellington Financial Inc. 12.09 11.87 to 12.12
Ellington Residential Mortgage REIT 5.27 5.16 to 5.30
Embotelladora Andina S.A. 17.25 16.72 to 17.25
Embotelladora Andina S.A. 24.44 23.79 to 24.50
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 32.54 31.96 to 34.43
Enbridge Inc 44.99 44.63 to 45.62
Enel Chile S.A. 3.21 3.18 to 3.23
Energizer Holdings, Inc. 26.63 26.34 to 26.77
Energizer Holdings, Inc. 30.01 29.73 to 30.12
ENI S.p.A. 27.68 27.34 to 27.99
Entergy New Orleans, LLC 21.12 21.12 to 21.12
EOG Resources, Inc. 109.11 107.41 to 109.32
EPR Properties 48.99 48.36 to 49.43
Equity Residential 67.50 66.52 to 68.08
Equus Total Return, Inc. 1.06 0.93 to 1.06
Essential Properties Realty Trust, Inc. 31.80 31.39 to 32.07
Essex Property Trust, Inc. 270.89 267.22 to 274.72
Estee Lauder Companies, Inc. (The) 54.39 52.51 to 54.52
European Equity Fund, Inc. (The) 9.03 8.76 to 9.18
Eventbrite, Inc. 2.18 2.13 to 2.19
Evergy, Inc. 66.95 66.52 to 68.35
Everi Holdings Inc. 13.73 13.72 to 13.78
Exelon Corporation 46.23 45.71 to 47.48
Extra Space Storage Inc 138.20 136.34 to 140.73
Exxon Mobil Corporation 105.35 104.12 to 105.63
F.N.B. Corporation 12.45 12.33 to 12.60
Federal Agricultural Mortgage Corporation 172.00 169.32 to 173.60
Federal Agricultural Mortgage Corporation 131.39 131.39 to 131.39
Federal Realty Investment Trust 92.29 91.18 to 93.07
Ferrari N.V. 434.76 430.54 to 437.27
Fidelity National Information Services, Inc. 76.37 75.56 to 78.50
First BanCorp. 18.03 17.85 to 18.15
First Trust 11.98 11.87 to 11.99
First Trust Intermediate Duration Preferred & Income Fund 16.99 16.91 to 17.15
FirstEnergy Corp. 41.80 41.22 to 42.13
Five Point Holdings, LLC 4.87 4.80 to 4.91
Flowers Foods, Inc. 18.21 17.90 to 18.27
FMC Corporation 38.05 37.13 to 38.14
Fomento Economico Mexicano S.A.B. de C.V. 104.50 102.96 to 106.75
Ford Motor Company 9.47 9.35 to 9.63
Fortis Inc. 48.11 47.75 to 48.56
Forum Energy Technologies, Inc. 14.70 14.63 to 15.38
Four Corners Property Trust, Inc. 28.33 27.96 to 28.41
Four Seasons Education (Cayman) Inc. 6.97 6.84 to 7.20
Franco-Nevada Corporation 173.18 170.68 to 178.74
Fresh Del Monte Produce, Inc. 33.31 32.45 to 33.42
Frontline Ltd. 14.86 14.81 to 15.29
FS KKR Capital Corp. 19.03 18.88 to 19.46
FTI Consulting, Inc. 165.01 163.88 to 165.73
Gabelli Global Small and Mid Cap Value Trust (The) 11.28 11.23 to 11.58
Gabelli Multi-Media Trust Inc. (The) 4.43 4.41 to 4.51
Gamestop Corporation 26.77 25.79 to 27.04
Garrett Motion Inc. 8.88 8.77 to 9.04
General Mills, Inc. 57.67 57.17 to 57.74
General Motors Company 44.39 43.77 to 44.69
Genesco Inc. 19.18 18.28 to 19.19
Genesis Energy, L.P. 13.64 13.44 to 14.36
GigCapital, Inc. 10.14 10.14 to 10.15
Gildan Activewear, Inc. 40.82 40.27 to 41.04
GlaxoSmithKline PLC 36.45 35.80 to 36.53
Global Medical REIT Inc. 7.49 7.34 to 7.49
Global Net Lease, Inc. 7.54 7.48 to 7.57
Global Ship Lease, Inc. 20.16 19.84 to 20.56
Goldman Sachs BDC, Inc. 10.35 10.23 to 10.59
Granite Real Estate Inc. 43.76 43.72 to 44.09
Green Dot Corporation 7.60 7.35 to 7.67
Greenbrier Companies, Inc. (The) 41.77 40.90 to 42.82
Greif Bros. Corporation 55.42 54.78 to 56.00
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 192.26 190.67 to 194.00
Grupo Aeroportuario del Sureste, S.A. de C.V. 289.81 283.40 to 289.93
Grupo Aval Acciones y Valores S.A. 2.69 2.56 to 2.72
Grupo Supervielle S.A. 15.09 14.91 to 15.65
Grupo Televisa S.A. 1.81 1.78 to 1.87
Guess?, Inc. 9.64 9.12 to 9.69
Guggenheim Taxable Municipal Managed Duration Trst 14.92 14.75 to 14.94
H. B. Fuller Company 53.53 52.35 to 53.71
Halliburton Company 21.92 21.64 to 22.11
Harmony Gold Mining Company Limited 17.70 17.38 to 18.65
Haverty Furniture Companies, Inc. 16.94 16.94 to 17.35
Hawaiian Electric Industries, Inc. 10.25 10.14 to 10.50
HDFC Bank Limited 73.77 73.00 to 75.34
Hecla Mining Company 5.94 5.84 to 6.21
Helmerich & Payne, Inc. 19.78 19.29 to 20.42
Hercules Capital, Inc. 25.11 24.42 to 25.11
Heritage Insurance Holdings, Inc. 18.72 18.32 to 19.60
Hershey Company (The) 166.47 164.72 to 166.68
Hertz Global Holdings, Inc 7.83 6.61 to 8.10
Hess Midstream Partners LP 36.46 36.01 to 37.36
Hewlett Packard Enterprise Company 14.82 14.55 to 15.02
HFF, Inc. 20.28 20.28 to 20.28
Highland Floating Rate Opportunities Fund 4.92 4.76 to 4.94
Highwoods Properties, Inc. 27.10 26.61 to 27.42
Honda Motor Company, Ltd. 29.16 28.95 to 29.42
Hormel Foods Corporation 30.40 30.10 to 30.47
HP Inc. 23.75 23.11 to 23.83
HSBC Holdings plc 52.11 51.61 to 52.88
Huntington Ingalls Industries, Inc. 217.86 215.36 to 221.54
HUYA Inc. 3.35 3.24 to 3.37
Iamgold Corporation 7.78 7.67 to 8.12
ICICI Bank Limited 33.53 33.29 to 34.14
Imax Corporation 22.34 21.86 to 22.44
Independence Realty Trust, Inc. 18.91 18.56 to 19.16
India Fund, Inc. (The) 15.50 15.35 to 15.57
ING Group, N.V. 18.56 18.37 to 18.78
Innovative Industrial Properties, Inc. 51.21 50.00 to 51.40
International Business Machines Corporation 236.22 232.93 to 240.81
International Flavors & Fragrances, Inc. 72.71 71.81 to 72.88
International Game Technology 16.07 15.76 to 16.12
International Seaways, Inc. 32.51 32.43 to 33.06
Intrepid Potash, Inc 28.73 28.32 to 29.08
INVESCO MORTGAGE CAPITAL INC 6.55 6.41 to 6.61
Invesco Trust for Investment Grade New York Municipal 9.89 9.81 to 9.93
Invitation Homes Inc. 33.40 32.90 to 33.65
IRSA Inversiones Y Representaciones S.A. 13.82 13.63 to 14.80
Israel Chemicals Shs 6.36 6.29 to 6.39
Itau Unibanco Banco Holding SA 5.69 5.62 to 5.71
J.M. Smucker Company (The) 115.90 114.95 to 116.79
Japan Smaller Capitalization Fund Inc 8.34 8.25 to 8.39
JELD-WEN Holding, Inc. 5.20 5.00 to 5.25
JinkoSolar Holding Company Limited 16.36 15.55 to 16.45
John Hancock Financial Opportunities Fund 30.17 29.81 to 30.79
John Hancock Investors Trust 12.75 12.71 to 12.80
Johnson & Johnson 156.92 155.49 to 158.23
Kayne Anderson MLP/Midstream Investment Company 11.34 11.21 to 11.73
KB Financial Group Inc 57.82 57.36 to 58.15
KBR, Inc. 50.10 49.50 to 50.62
Kellogg Company 82.41 82.15 to 82.47
Keurig Dr Pepper Inc. 35.31 34.98 to 35.62
Kilroy Realty Corporation 31.20 30.88 to 31.56
Kimbell Royalty Partners 12.14 12.06 to 12.47
Kimberly-Clark Corporation 140.07 138.68 to 143.50
Kinross Gold Corporation 14.93 14.77 to 15.46
Kite Realty Group Trust 21.17 20.96 to 21.32
KNOT Offshore Partners LP 6.34 6.28 to 6.49
Kohl's Corporation 7.02 6.33 to 7.06
Koppers Holdings Inc. 24.48 23.94 to 24.62
Korea Electric Power Corporation 8.75 8.73 to 8.99
Korea Fund, Inc. (The) 20.06 19.95 to 20.19
Kosmos Energy Ltd. 1.80 1.68 to 1.86
Kroger Company (The) 72.31 71.26 to 72.51
Kronos Worldwide Inc 7.08 6.75 to 7.12
KT Corporation 18.10 17.95 to 18.11
Las Vegas Sands Corp. 32.56 32.20 to 32.86
LATAM Airlines Group S.A. 29.94 29.84 to 30.50
LCI Industries 77.52 74.46 to 77.70
Lear Corporation 78.56 77.38 to 78.82
Leggett & Platt, Incorporated 6.90 6.69 to 6.95
Lehman ABS Corporation 25.79 25.79 to 25.79
Lehman ABS Corporation 29.23 29.10 to 29.31
Lehman ABS Corporation 26.54 26.44 to 26.54
Liberty Oilfield Services Inc. 11.54 11.26 to 11.95
Linde plc 443.85 440.27 to 452.47
Lions Gate Entertainment Corporation 7.96 7.90 to 8.08
Lions Gate Entertainment Corporation 7.18 7.07 to 7.27
Lloyds Banking Group Plc 3.72 3.69 to 3.82
LTC Properties, Inc. 35.55 35.20 to 35.98
Macro Bank Inc. 88.87 88.01 to 91.60
MagnaChip Semiconductor Corporation 2.97 2.86 to 3.00
Maiden Holdings, Ltd. 13.85 13.48 to 13.85
Maiden Holdings, Ltd. 15.77 15.77 to 15.80
Manchester United Ltd. 13.76 13.63 to 13.93
Marathon Petroleum Corporation 126.72 124.00 to 127.08
Marine Products Corporation 8.40 8.08 to 8.40
Matador Resources Company 40.03 39.23 to 40.33
Materion Corporation 79.80 77.03 to 79.95
MBIA, Inc. 4.26 4.14 to 4.38
Meritage Corporation 64.52 63.44 to 64.75
Mesa Royalty Trust 5.27 5.17 to 5.45
Mesabi Trust 27.06 27.01 to 28.49
Methode Electronics, Inc. 5.71 5.47 to 5.77
Metropolitan Bank Holding Corp. 55.52 54.11 to 56.37
Mexico Equity and Income Fund, Inc. (The) 9.00 8.94 to 9.00
Mexico Fund, Inc. (The) 14.92 14.73 to 15.17
MFA Financial, Inc. 8.87 8.65 to 8.90
MGM Resorts International 28.92 28.51 to 29.11
Mid-America Apartment Communities, Inc. 154.82 153.29 to 157.62
Mitsubishi UFJ Financial Group Inc 11.71 11.58 to 11.80
Mizuho Financial Group, Inc. 4.81 4.74 to 4.85
MOGU Inc. 2.17 2.09 to 2.28
Molson Coors Brewing Company 59.24 59.24 to 59.24
Moog Inc. 166.81 166.81 to 166.81
Morgan Stanley China A Share Fund Inc. 12.59 12.52 to 12.59
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.60 4.57 to 4.68
Morgan Stanley India Investment Fund, Inc. 25.38 25.05 to 25.49
Mosaic Company (The) 27.20 26.92 to 27.73
MRC Global Inc. 10.68 10.47 to 10.75
MSA Safety Incorporporated 142.37 141.52 to 144.22
Murphy Oil Corporation 20.83 20.23 to 20.91
MV Oil Trust 6.10 5.84 to 6.20
National Bank Holdings Corporation 35.74 34.88 to 35.83
National Fuel Gas Company 77.31 76.56 to 78.83
National Grid Transco, PLC 72.90 71.64 to 72.97
National Oilwell Varco, Inc. 12.28 12.13 to 12.41
National Retail Properties 41.26 40.85 to 41.83
National Steel Company 1.51 1.48 to 1.54
National Storage Affiliates Trust 35.42 34.74 to 36.65
Natural Resource Partners LP 100.33 98.23 to 105.66
Nevro Corp. 5.84 5.84 to 5.86
New Germany Fund, Inc. (The) 9.90 9.81 to 10.01
New Mountain Finance Corporation 9.56 9.42 to 9.73
New Oriental Education & Technology Group, Inc. 44.47 43.51 to 45.05
New York Times Company (The) 48.86 48.52 to 49.25
NewJersey Resources Corporation 49.17 48.78 to 49.73
NewMarket Corporation 559.53 555.28 to 563.59
Newmont Mining Corporation 55.21 54.42 to 57.16
NexPoint Residential Trust, Inc. 35.99 35.52 to 36.45
Nike, Inc. 56.12 53.50 to 56.36
NIO Inc. 3.60 3.48 to 3.61
Noah Holdings Ltd. 8.66 8.38 to 8.79
Noble Corporation 19.75 19.03 to 20.01
Nokia Corporation 5.07 5.02 to 5.14
Nomad Foods Limited 19.65 19.50 to 19.78
Nomura Holdings Inc ADR 5.45 5.42 to 5.50
Nordic American Tankers Limited 2.45 2.45 to 2.52
Norfolk Souther Corporation 218.94 214.78 to 219.31
North American Construction Group Ltd. 15.24 14.89 to 15.34
North European Oil Royality Trust 4.32 4.30 to 4.40
Northwest Natural Holding Company 43.16 42.56 to 43.25
NorthWestern Corporation 58.06 58.00 to 59.08
Novartis AG 110.54 110.02 to 111.64
Nutrien Ltd. 52.56 51.98 to 53.30
Nuveen Minnesota Quality Municipal Income Fund 11.66 11.56 to 11.66
Nuveen Mortgage Opportunity Term Fund 17.73 17.58 to 17.89
Nuveen Preferred & Income Opportunities Fund 7.31 7.31 to 7.40
Nuveen Preferred and Income Term Fund 19.41 19.23 to 19.49
Nuveen Quality Municipal Income Fund 11.03 11.01 to 11.14
Nuveen Real Estate Fund 7.41 7.34 to 7.62
NVR, Inc. 7133.84 7008.27 to 7210.00
Occidental Petroleum Corporation 39.02 38.36 to 39.10
Oceaneering International, Inc. 17.42 17.14 to 17.68
Olin Corporation 20.89 20.22 to 20.93
ONE Gas, Inc. 76.81 76.21 to 77.60
One Liberty Properties, Inc. 24.12 23.63 to 24.50
Oppenheimer Holdings, Inc. 55.67 55.08 to 56.71
Orchid Island Capital, Inc. 6.47 6.28 to 6.51
Orion Engineered Carbons S.A 11.89 11.64 to 11.90
Orion Group Holdings, Inc. 5.84 5.68 to 6.02
Orix Corp Ads 19.52 19.32 to 19.83
Ormat Technologies, Inc. 70.77 70.02 to 71.47
Osisko Gold Royalties Ltd 23.51 23.07 to 24.18
PagSeguro Digital Ltd. 8.47 8.37 to 8.66
Pampa Energia S.A. 74.62 73.30 to 78.25
Panhandle Royalty Company 3.76 3.73 to 3.89
Par Pacific Holdings, Inc. 13.35 12.77 to 13.40
Paramount Group, Inc. 4.22 4.18 to 4.25
Park Hotels & Resorts Inc. 9.68 9.51 to 9.76
PBF Energy Inc. 15.39 14.54 to 15.49
Peabody Energy Corporation 12.31 12.23 to 12.75
Pearson, Plc 15.63 15.57 to 15.79
Pebblebrook Hotel Trust 8.69 8.46 to 8.72
Pembina Pipeline Corp. 37.59 37.32 to 38.02
PennyMac Mortgage Investment Trust 12.90 12.75 to 12.99
Penske Automotive Group, Inc. 150.94 149.40 to 151.61
Permian Basin Royalty Trust 9.69 9.46 to 9.77
PermRock Royalty Trust 4.00 3.92 to 4.08
Petroleo Brasileiro S.A.- Petrobras 11.51 11.31 to 11.57
PGIM Global Short Duration High Yield Fund, Inc. 11.85 11.81 to 11.99
Philip Morris International Inc 162.18 159.17 to 164.05
Piedmont Office Realty Trust, Inc. 6.55 6.40 to 6.57
Pimco Global Stocksplus & Income Fund 7.36 7.26 to 7.39
PIMCO Income Strategy Fund 8.04 8.02 to 8.10
PIMCO Income Strategy Fund II 7.01 7.00 to 7.06
Pinnacle West Capital Corporation 93.24 92.26 to 94.19
Pioneer Municipal High Income Advantage Trust 7.89 7.82 to 7.90
Plains All American Pipeline, L.P. 17.33 17.02 to 17.68
PlayAGS, Inc. 12.06 12.00 to 12.07
PLDT Inc. 22.87 22.51 to 23.25
PPL Corporation 35.31 34.78 to 35.64
PPlus Trust 22.81 22.81 to 23.06
Provident Financial Services, Inc 15.51 15.25 to 15.53
Prudential Financial, Inc. 24.16 24.06 to 24.24
Prudential Public Limited Company 20.49 20.26 to 20.82
PT Telekomunikasi Indonesia, Tbk 15.28 15.18 to 15.48
Public Storage 287.56 284.09 to 294.06
PVH Corp. 69.40 67.84 to 69.80
Qudian Inc. 2.47 2.41 to 2.53
Ralph Lauren Corporation 204.04 198.62 to 204.72
Realty Income Corporation 57.96 57.16 to 58.69
Redwood Trust, Inc. 5.47 5.25 to 5.48
Regional Management Corp. 31.39 30.55 to 31.54
Regis Corporation 17.55 16.59 to 17.67
Reinsurance Group of America, Incorporated 181.28 178.25 to 183.07
RELX PLC 52.07 51.67 to 52.55
Resideo Technologies, Inc. 15.67 15.11 to 15.72
Restaurant Brands International Inc. 62.82 62.21 to 63.30
REX American Resources Corporation 40.35 39.56 to 40.46
Rio Tinto Plc 58.47 57.86 to 58.55
RLJ Lodging Trust 6.88 6.76 to 6.94
Rogers Communication, Inc. 25.54 25.48 to 25.98
Rogers Corporation 54.05 52.19 to 54.77
Rollins, Inc. 54.73 54.13 to 55.82
Royal Bank Of Canada 115.21 114.63 to 116.60
Royce Global Value Trust, Inc. 10.12 9.98 to 10.16
RPC, Inc. 4.94 4.84 to 4.97
Ryman Hospitality Properties, Inc. 84.69 83.37 to 85.06
Sabine Royalty Trust 65.39 64.83 to 66.01
San Juan Basin Royalty Trust 5.67 5.67 to 5.88
Saratoga Investment Corp 23.29 22.90 to 23.50
Sasol Ltd. 3.49 3.44 to 3.60
Schlumberger N.V. 34.62 34.00 to 34.72
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 116.45 115.37 to 117.69
Scotts Miracle-Gro Company (The) 51.37 50.47 to 52.26
Seabridge Gold, Inc. 12.60 12.31 to 13.07
SEACOR Marine Holdings Inc. 4.45 4.37 to 4.66
Seadrill Limited 20.12 19.60 to 20.60
Select Energy Services, Inc. 8.28 8.17 to 8.49
Sempra Energy 70.46 69.08 to 71.07
Sensient Technologies Corporation 74.73 72.60 to 75.10
Seritage Growth Properties 2.91 2.77 to 2.95
Shake Shack, Inc. 82.50 80.98 to 82.87
Shinhan Financial Group Co Ltd 33.94 33.62 to 34.17
Ship Finance International Limited 7.79 7.65 to 7.85
Shutterstock, Inc. 16.07 14.87 to 16.10
SITE Centers Corp. 11.68 11.61 to 11.79
SJW Group 54.17 53.68 to 55.27
SK Telecom Co., Ltd. 22.90 22.75 to 22.98
Smith & Nephew SNATS, Inc. 25.70 25.45 to 25.92
SolarWinds Corporation 18.49 18.49 to 18.50
Southern Copper Corporation 86.64 84.97 to 87.43
Spirit Aerosystems Holdings, Inc. 33.29 32.86 to 33.50
Stag Industrial, Inc. 32.09 31.64 to 33.00
Standard Motor Products, Inc. 23.56 23.06 to 23.69
Stantec Inc 85.96 85.00 to 86.82
State Street Corporation 80.63 79.56 to 82.12
Stellus Capital Investment Corporation 12.57 12.45 to 12.74
Stifel Financial Corporation 19.36 19.25 to 19.37
Stone Harbor Emerging Markets Income Fund 4.63 4.61 to 4.71
STRATS Trust 9.47 9.47 to 9.60
STRATS Trust 24.96 24.96 to 24.96
STRATS Trust 22.61 22.26 to 22.61
Sturm, Ruger & Company, Inc. 38.99 38.72 to 39.26
Sumitomo Mitsui Financial Group Inc 13.26 13.18 to 13.45
Sun Life Financial Inc. 56.55 56.08 to 56.83
SunCoke Energy, Inc. 9.25 9.19 to 9.36
Suncor Energy Inc. 34.56 33.97 to 34.68
Sunlands Online Education Group 5.00 4.65 to 5.50
Sunoco LP 56.76 55.60 to 56.87
Suzano Papel e Celulose S.A. 8.95 8.80 to 9.04
Synchrony Financial 47.23 46.38 to 48.53
Synthetic Fixed-Income Securities, Inc. 24.55 23.95 to 25.00
Synthetic Fixed-Income Securities, Inc. 24.46 24.46 to 24.70
Synthetic Fixed-Income Securities, Inc. 22.15 22.05 to 22.15
Sysco Corporation 71.44 70.79 to 71.81
Takeda Pharmaceutical Company Limited 14.93 14.81 to 14.95
TAL Education Group 9.99 9.82 to 10.22
Talos Energy, Inc. 7.15 7.00 to 7.22
Target Corporation 93.78 90.85 to 93.91
Taylor Morrison Home Corporation 55.59 54.99 to 56.02
TE Connectivity Ltd. 128.75 126.53 to 129.06
Team, Inc. 23.95 23.23 to 23.99
Teekay Corporation 6.50 6.43 to 6.59
Teekay Tankers Ltd. 39.03 38.50 to 39.68
TEGNA Inc. 3.47 3.38 to 3.57
Tejon Ranch Co 16.53 16.41 to 16.66
Tekla Healthcare Investors 15.14 15.00 to 15.30
Tekla Life Sciences Investors 11.76 11.72 to 12.02
Telefonica Brasil S.A. 8.99 8.91 to 9.05
Telefonica SA 5.02 4.91 to 5.05
Telephone and Data Systems, Inc. 29.28 29.28 to 29.39
TELUS Corporation 15.14 15.00 to 15.17
Templeton Dragon Fund, Inc. 8.80 8.75 to 8.87
Templeton Emerging Markets Fund 12.12 12.04 to 12.24
Templeton Emerging Markets Income Fund, Inc. 5.14 5.08 to 5.20
Tenaris S.A. 32.60 32.41 to 33.20
Tenneco Inc. 15.60 15.60 to 16.18
Tennessee Valley Authority 23.52 23.44 to 23.61
Ternium S.A. 27.12 26.75 to 27.55
The Central and Eastern Europe Fund, Inc. 13.75 13.15 to 13.80
The Charles Schwab Corporation 74.95 73.76 to 75.97
The Cooper Companies, Inc. 78.70 77.59 to 79.19
Thomson Reuters Corp 180.15 178.73 to 183.28
Tidewater Inc. 33.24 32.21 to 33.64
Tootsie Roll Industries, Inc. 31.98 31.53 to 31.99
Toronto Dominion Bank (The) 60.82 60.47 to 61.15
Toyota Motor Corp Ltd Ord 174.52 172.66 to 175.70
TPG RE Finance Trust, Inc. 7.09 6.97 to 7.14
TransCanada Corporation 48.45 48.01 to 49.36
Transportadora De Gas Sa Ord B 25.99 25.70 to 27.42
Treehouse Foods, Inc. 22.38 21.39 to 22.41
TRI Pointe Group, Inc. 29.57 28.89 to 29.62
Turkcell Iletisim Hizmetleri AS 6.11 6.04 to 6.25
Tyson Foods, Inc. 60.79 60.18 to 61.15
UDR, Inc. 40.74 40.22 to 41.24
UGI Corporation 32.41 31.90 to 32.96
Ultrapar Participacoes S.A. 2.95 2.92 to 2.99
UMH Properties, Inc. 17.03 16.84 to 17.33
Under Armour, Inc. 5.40 5.23 to 5.44
Under Armour, Inc. 5.74 5.55 to 5.79
Unifi, Inc. 5.25 5.12 to 5.38
Unilever PLC 63.67 63.45 to 64.20
United Parcel Service, Inc. 96.25 94.62 to 96.34
United States Cellular Corporation 66.53 66.09 to 68.74
UNITIL Corporation 58.53 58.02 to 58.65
Universal Corporation 51.78 51.45 to 52.21
Universal Health Realty Income Trust 38.16 37.66 to 38.54
UNIVERSAL INSURANCE HOLDINGS INC 22.71 22.42 to 23.23
Urban Edge Properties 18.03 17.73 to 18.18
USA Compression Partners, LP 24.72 24.10 to 25.26
VALE S.A. 9.12 9.04 to 9.17
Valhi, Inc. 15.95 15.55 to 16.25
Ventas, Inc. 66.81 65.86 to 68.19
Vermilion Energy Inc. 6.38 6.27 to 6.44
VICI Properties Inc. 32.15 31.77 to 32.62
Vince Holding Corp. 1.60 1.53 to 1.63
Virtus Global Dividend & Income Fund Inc. 5.81 5.78 to 5.90
VOC Energy Trust 3.20 3.16 to 3.35
Voya Asia Pacific High Dividend Equity Income Fund 5.84 5.84 to 5.94
Voya Emerging Markets High Income Dividend Equity Fund 4.93 4.91 to 5.02
Voya Global Equity Dividend and Premium Opportunity Fund 5.39 5.33 to 5.45
W.P. Carey Inc. 61.31 60.42 to 62.26
Wabash National Corporation 9.91 9.61 to 10.13
Walmart Inc. 92.41 91.34 to 94.08
Warrior Met Coal, Inc. 47.80 47.55 to 50.35
Webster Financial Corporation 44.54 43.83 to 44.85
Weis Markets, Inc. 82.93 82.15 to 84.38
Wells Fargo & Company 64.01 63.40 to 65.16
Western Alliance Bancorporation 64.88 63.54 to 66.39
Western Asset Bond Fund 10.85 10.74 to 10.94
Western Asset Emerging Markets Debt Fund Inc 9.00 9.00 to 9.09
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.09 10.99 to 11.13
Western Asset High Income Fund II Inc. 4.03 3.97 to 4.05
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.48 8.47 to 8.54
Westlake Chemical Corporation 90.74 89.60 to 92.11
Westlake Chemical Partners LP 23.13 23.06 to 23.22
Westwood Holdings Group Inc 15.94 15.26 to 16.07
Wheaton Precious Metals Corp. 85.14 84.31 to 87.42
Winnebago Industries, Inc. 31.04 29.64 to 31.11
Wolverine World Wide, Inc. 11.46 11.17 to 11.64
Woori Bank 35.46 35.08 to 35.72
WPP plc 35.18 34.84 to 35.59
Xenia Hotels & Resorts, Inc. 9.89 9.63 to 9.91
Xerox Corporation 4.07 3.81 to 4.09
YPF Sociedad Anonima 31.82 31.34 to 33.08
ZTO Express (Cayman) Inc. 18.75 18.48 to 18.80
Zymeworks Inc. 11.75 11.34 to 12.15
Back to top | Use Dark Theme