USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

5432 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	4.18	3.93 to 4.26
1-800 FLOWERS.COM, Inc.	3.49	3.35 to 3.50
21Vianet Group, Inc.	9.66	9.32 to 9.99
360 Finance, Inc.	22.28	21.59 to 22.50
Abeona Therapeutics Inc.	4.20	4.00 to 4.24
AC Immune SA	3.30	3.22 to 3.45
Acadia Healthcare Company, Inc.	19.51	18.95 to 20.01
Accuray Incorporated	1.17	1.15 to 1.27
Aceto Corporation	0.64	0.60 to 0.68
Achieve Life Sciences, Inc.	4.59	4.27 to 4.80
Aclaris Therapeutics, Inc.	2.32	2.15 to 2.36
ACM Research, Inc.	31.08	29.58 to 31.20
Adaptimmune Therapeutics plc	0.05	0.05 to 0.07
Addus HomeCare Corporation	113.08	112.24 to 116.59
Adial Pharmaceuticals, Inc	0.33	0.31 to 0.33
ADMA Biologics Inc	14.52	13.76 to 14.52
Adobe Inc.	326.95	323.03 to 331.01
ADTRAN, Inc.	7.97	7.71 to 8.10
Advanced Micro Devices, Inc.	233.56	224.64 to 241.01
AdvisorShares Sabretooth ETF	96.94	90.04 to 97.59
Aehr Test Systems	24.48	22.66 to 24.48
Aemetis, Inc	2.10	1.74 to 2.11
AeroVironment, Inc.	329.65	307.32 to 332.17
Aethlon Medical, Inc.	4.19	4.02 to 4.22
Agios Pharmaceuticals, Inc.	40.67	39.38 to 41.48
AGM Group Holdings Inc.	3.28	3.12 to 3.54
AGNC Investment Corp.	25.44	25.42 to 25.51
Air T, Inc.	22.06	21.98 to 22.07
Airgain, Inc.	4.08	4.04 to 4.18
Akari Therapeutics Plc	0.64	0.61 to 0.65
Akebia Therapeutics, Inc.	2.03	1.96 to 2.13
Aldeyra Therapeutics, Inc.	4.69	4.53 to 4.84
Alector, Inc.	1.29	1.17 to 1.30
Alico, Inc.	32.95	32.59 to 33.12
Align Technology, Inc.	134.84	132.39 to 134.99
Alliant Energy Corporation	67.34	65.78 to 68.24
Allogene Therapeutics, Inc.	1.18	1.04 to 1.18
Allot Ltd.	8.99	8.46 to 9.00
Alnylam Pharmaceuticals, Inc.	442.70	430.84 to 443.69
Alpha and Omega Semiconductor Limited	20.32	19.46 to 20.74
Amarin Corporation plc	15.71	15.11 to 15.77
A-Mark Precious Metals, Inc.	25.29	23.00 to 26.87
AMC Networks Inc.	7.52	6.98 to 7.66
Amerco	53.12	52.47 to 53.70
American Public Education, Inc.	31.07	30.20 to 31.51
American Superconductor Corporation	38.87	33.81 to 38.87
American Woodmark Corporation	55.61	55.27 to 57.45
America's Car-Mart, Inc.	19.64	19.56 to 20.61
AmeriServ Financial Inc.	3.04	3.03 to 3.16
Amicus Therapeutics, Inc.	8.87	8.69 to 8.98
Amphastar Pharmaceuticals, Inc.	24.03	23.67 to 27.40
Amtech Systems, Inc.	7.46	6.84 to 7.50
Analog Devices, Inc.	228.48	223.47 to 230.80
Anavex Life Sciences Corp.	7.29	7.11 to 7.62
ANGI Homeservices Inc.	11.29	10.94 to 11.44
AngioDynamics, Inc.	12.02	11.66 to 12.16
ANI Pharmaceuticals, Inc.	90.43	79.39 to 95.45
Apellis Pharmaceuticals, Inc.	19.26	18.75 to 19.69
Apogee Enterprises, Inc.	34.44	33.75 to 34.82
Applied Materials, Inc.	230.07	223.38 to 232.52
Applied Optoelectronics, Inc.	28.56	23.74 to 30.25
Aptorum Group Limited	1.38	1.31 to 1.40
Aqua Metals, Inc.	7.36	6.41 to 7.50
AquaBounty Technologies, Inc.	1.05	1.02 to 1.11
Aquestive Therapeutics, Inc.	6.05	5.79 to 6.41
Arbutus Biopharma Corporation	4.50	4.34 to 4.51
Arcadia Biosciences, Inc.	3.69	3.67 to 4.18
ArcBest Corporation	66.99	64.37 to 67.24
Arch Capital Group Ltd.	21.15	21.08 to 21.25
Arcturus Therapeutics Ltd.	8.71	7.93 to 8.78
Ares Capital Corporation	20.20	19.85 to 20.20
Array BioPharma Inc.	8.57	7.96 to 8.70
Arrowhead Pharmaceuticals, Inc.	39.24	37.35 to 41.65
Arsanis, Inc.	0.44	0.40 to 0.45
Art's-Way Manufacturing Co., Inc.	2.30	2.28 to 2.36
Ascendis Pharma A/S	197.74	195.80 to 202.41
Asia Pacific Wire & Cable Corporation Limited	1.75	1.75 to 1.86
ASML Holding N.V.	1017.06	996.82 to 1042.00
Assertio Therapeutics, Inc.	0.76	0.74 to 0.77
Astec Industries, Inc.	44.99	44.24 to 45.74
Astronics Corporation	46.96	44.91 to 47.22
AstroNova, Inc.	8.86	8.75 to 8.86
Astrotech Corporation	3.18	3.13 to 3.34
Asure Software Inc	8.07	7.94 to 8.22
ATA Inc.	4.36	4.15 to 4.41
Atara Biotherapeutics, Inc.	11.81	10.53 to 12.04
Atlantic American Corporation	2.89	2.89 to 3.00
Atlanticus Holdings Corporation	54.01	53.49 to 57.08
Atlassian Corporation Plc	157.83	153.10 to 158.11
Atomera Incorporated	2.70	2.50 to 2.71
Atossa Genetics Inc.	0.82	0.78 to 0.83
AtriCure, Inc.	32.05	31.10 to 32.88
Audentes Therapeutics, Inc.	1.23	1.15 to 1.25
AudioEye, Inc.	13.34	12.13 to 13.35
Aurora Mobile Limited	6.18	6.06 to 6.18
Autodesk, Inc.	297.13	291.12 to 297.47
Autolus Therapeutics plc	1.33	1.26 to 1.36
Automatic Data Processing, Inc.	254.16	251.62 to 255.38
Avadel Pharmaceuticals plc	18.70	18.68 to 18.79
Aviat Networks, Inc.	22.81	22.02 to 23.24
Avnet, Inc.	47.26	46.39 to 47.34
Aytu BioScience, Inc.	2.03	2.01 to 2.12
B. Riley Financial, Inc.	5.09	5.07 to 5.51
B. Riley Financial, Inc.	10.19	10.17 to 10.40
B.O.S. Better Online Solutions	5.28	5.20 to 6.06
Balchem Corporation	152.56	151.73 to 154.81
Bandwidth Inc.	14.29	13.85 to 14.31
Bank First National Corporation	124.14	122.26 to 124.20
Bank OZK	44.38	43.02 to 44.40
Bank7 Corp.	41.32	41.00 to 41.47
Banner Corporation	60.92	59.43 to 60.93
Baozun Inc.	3.24	3.10 to 3.24
Barrett Business Services, Inc.	33.31	33.01 to 35.26
Bassett Furniture Industries, Incorporated	14.57	14.50 to 14.67
BayCom Corp	27.31	27.29 to 27.74
BCB Bancorp, Inc. (NJ)	7.76	7.65 to 7.78
Bed Bath & Beyond Inc.	7.00	6.37 to 7.07
Bel Fuse Inc.	136.78	134.74 to 138.96
Benitec Biopharma Limited	12.81	11.67 to 12.86
Berry Petroleum Corporation	3.28	3.26 to 3.34
Bilibili Inc.	27.84	27.23 to 28.02
BioCryst Pharmaceuticals, Inc.	7.08	6.84 to 7.12
BioLife Solutions, Inc.	25.93	25.49 to 27.17
BioLineRx Ltd.	3.27	3.10 to 3.43
BioMarin Pharmaceutical Inc.	51.46	50.76 to 51.90
Biomerica, Inc.	2.46	2.36 to 2.52
Bionano Genomics, Inc.	1.63	1.52 to 1.66
Bio-Techne Corp	57.41	56.53 to 58.04
BioTelemetry, Inc.	1.65	1.54 to 1.67
BioXcel Therapeutics, Inc.	1.84	1.68 to 1.88
Blackbaud, Inc.	57.36	56.22 to 57.57
BlackLine, Inc.	53.58	50.70 to 56.17
BlackRock TCP Capital Corp.	5.70	5.61 to 5.76
Blink Charging Co.	1.60	1.32 to 1.60
Bloomin' Brands, Inc.	6.67	6.23 to 6.87
Blue Bird Corporation	50.36	49.76 to 51.15
Booking Holdings Inc.	4939.98	4890.01 to 5014.42
Boxlight Corporation	1.16	0.95 to 1.21
Bridgeline Digital, Inc.	1.16	1.05 to 1.23
Bridgewater Bancshares, Inc.	16.64	16.44 to 16.76
Bridgford Foods Corporation	7.53	7.53 to 7.53
Broadcom Inc.	349.45	337.27 to 358.49
Broadway Financial Corporation	6.48	6.35 to 6.48
Broadwind Energy, Inc.	2.00	1.95 to 2.07
BRP Inc.	63.91	62.29 to 64.14
Builders FirstSource, Inc.	109.42	107.48 to 111.61
Cadence Design Systems, Inc.	325.05	319.19 to 326.61
Cadiz, Inc.	4.90	4.55 to 4.97
Caesars Entertainment Corporation	19.82	18.76 to 19.89
Caesarstone Ltd.	0.99	0.94 to 1.05
Calamos Convertible and High Income Fund	11.56	11.40 to 11.59
Calamos Convertible Opportunities and Income Fund	10.96	10.86 to 11.24
Calamos Dynamic Convertible & Income Fund	21.50	21.20 to 21.69
Calamos Global Dynamic Income Fund	7.44	7.39 to 7.50
Calamos Global Total Return Fund	11.55	11.48 to 11.66
Calamos Strategic Total Return Fund	18.75	18.60 to 18.79
Calavo Growers, Inc.	21.80	21.51 to 22.09
Calumet Specialty Products Partners, L.P.	19.19	18.37 to 22.10
Camtek Ltd.	119.12	112.47 to 119.25
Canterbury Park Holding Corporation	15.68	15.55 to 15.68
Capital Bancorp, Inc.	27.97	27.82 to 28.10
Capricor Therapeutics, Inc.	5.94	5.90 to 6.58
Cardlytics, Inc.	1.41	1.22 to 1.49
CarGurus, Inc.	33.34	33.00 to 36.28
Carolina Trust BancShares, Inc.	36.75	34.97 to 36.99
CASI Pharmaceuticals, Inc.	1.38	1.28 to 1.45
Cass Information Systems, Inc	39.55	39.06 to 39.99
Castor Maritime Inc.	1.92	1.84 to 1.98
CBAK Energy Technology, Inc.	0.88	0.85 to 0.89
CDW Corporation	142.45	139.37 to 144.07
Celcuity Inc.	74.52	72.05 to 74.94
Celldex Therapeutics, Inc.	22.90	22.50 to 23.26
Cellectar Biosciences, Inc.	3.39	3.31 to 3.50
Cellectis S.A.	3.22	3.16 to 3.30
Celsius Holdings, Inc.	41.54	40.43 to 46.93
Cemtrex Inc.	4.52	4.20 to 4.55
Central Federal Corporation	22.83	22.83 to 23.12
Central Garden & Pet Company	28.39	28.01 to 28.75
Centrexion Therapeutics Corporation	1.12	1.04 to 1.13
Century Casinos, Inc.	1.72	1.65 to 1.75
Ceragon Networks Ltd.	2.33	2.24 to 2.34
CEVA, Inc.	26.16	25.36 to 26.56
Champions Oncology, Inc.	6.74	6.67 to 6.75
Charter Communications, Inc.	219.86	213.50 to 220.17
Chemung Financial Corp	50.79	50.50 to 51.39
China Automotive Systems, Inc.	4.15	4.15 to 4.30
China Natural Resources, Inc.	4.30	4.14 to 4.40
China SXT Pharmaceuticals, Inc.	1.37	1.32 to 1.44
ChinaNet Online Holdings, Inc.	1.91	1.87 to 1.91
CHS Inc	25.55	25.51 to 25.59
CHS Inc	25.22	25.22 to 25.30
CHS Inc	26.61	26.53 to 26.61
CHS Inc	28.11	28.05 to 28.58
Churchill Downs, Incorporated	97.43	92.76 to 97.65
Cibus Corp.	1.31	1.20 to 1.33
CIM Commercial Trust Corporation	4.88	4.67 to 5.80
Cimpress N.V	61.21	60.87 to 65.19
Cintas Corporation	185.07	184.19 to 186.76
Cirrus Logic, Inc.	118.64	116.00 to 119.64
Cisco Systems, Inc.	71.08	70.54 to 71.59
Citius Pharmaceuticals, Inc.	1.25	1.17 to 1.26
Citizens & Northern Corp	19.27	19.02 to 19.27
Clean Energy Fuels Corp.	2.39	2.17 to 2.39
ClearBridge Dividend Strategy ESG ETF	53.09	52.68 to 53.09
ClearBridge Large Cap Growth ESG ETF	83.09	81.63 to 83.09
Clearfield, Inc.	31.85	31.53 to 32.38
ClearOne, Inc.	4.98	4.98 to 5.41
Clearside Biomedical, Inc.	3.72	3.70 to 3.96
CLPS Incorporation	0.88	0.87 to 0.90
Coda Octopus Group, Inc.	9.10	8.58 to 9.34
Codexis, Inc.	1.69	1.61 to 1.76
Co-Diagnostics, Inc.	0.41	0.37 to 0.42
Coffee Holding Co., Inc.	3.79	3.66 to 3.87
Cogent Communications Holdings, Inc.	23.49	23.20 to 25.81
Cognex Corporation	39.27	38.16 to 39.30
Coherus BioSciences, Inc.	1.34	1.29 to 1.40
Colliers International Group Inc.	151.52	149.03 to 151.90
CollPlant Holdings, Ltd.	1.99	1.99 to 2.13
Colony Bankcorp, Inc.	16.06	15.90 to 16.18
Columbia Sportswear Company	51.67	50.59 to 51.77
Columbus McKinnon Corporation	15.65	15.05 to 15.68
Comcast Corporation	27.35	27.01 to 27.78
Commercial Vehicle Group, Inc.	1.34	1.29 to 1.40
Commvault Systems, Inc.	127.44	121.45 to 127.53
Compugen Ltd.	1.62	1.54 to 1.63
Concrete Pumping Holdings, Inc.	6.14	6.00 to 6.19
CONMED Corporation	43.97	43.62 to 45.99
Construction Partners, Inc.	111.37	106.42 to 112.47
Copart, Inc.	40.52	39.65 to 40.54
Corbus Pharmaceuticals Holdings, Inc.	10.52	9.86 to 10.55
Corvus Pharmaceuticals, Inc.	7.60	7.01 to 7.78
CoStar Group, Inc.	67.52	66.59 to 68.34
Costco Wholesale Corporation	922.53	919.75 to 937.00
CPI Card Group Inc.	13.80	13.51 to 14.56
CPS Technologies Corp.	3.32	3.03 to 3.38
CRA International,Inc.	180.35	178.80 to 185.55
Cracker Barrel Old Country Store, Inc.	31.76	30.56 to 32.07
Creative Realities, Inc.	2.80	2.72 to 2.87
Credit Acceptance Corporation	422.35	405.05 to 430.22
Credit Suisse AG	49.21	48.50 to 49.40
Cresud S.A.C.I.F. y A.	11.41	11.02 to 11.49
Crinetics Pharmaceuticals, Inc.	40.00	38.82 to 41.12
CRISPR Therapeutics AG	55.16	52.42 to 56.75
Criteo S.A.	21.42	21.26 to 22.84
Crocs, Inc.	78.85	77.38 to 79.29
Cross Country Healthcare, Inc.	12.37	12.24 to 13.16
Crown Crafts, Inc.	2.77	2.75 to 2.79
CryoPort, Inc.	8.38	8.14 to 8.49
CSP Inc.	11.25	11.17 to 11.51
CSX Corporation	35.34	34.92 to 35.35
Cue Biopharma, Inc.	0.70	0.66 to 0.74
Cumberland Pharmaceuticals Inc.	2.13	2.09 to 2.24
Curis, Inc.	1.31	1.21 to 1.39
CVD Equipment Corporation	3.45	3.39 to 3.60
CyberArk Software Ltd.	503.87	494.04 to 504.78
Cytokinetics, Incorporated	60.16	58.25 to 60.36
Cytosorbents Corporation	0.71	0.70 to 0.74
Daktronics, Inc.	18.79	18.65 to 19.31
Dare Bioscience, Inc.	1.83	1.76 to 1.99
DarioHealth Corp.	12.50	12.00 to 12.61
Data I/O Corporation	2.88	2.88 to 2.97
Datasea Inc.	1.80	1.66 to 1.82
Dave & Buster's Entertainment, Inc.	14.02	13.16 to 14.06
Dawson Geophysical Company	1.95	1.79 to 2.07
DBV Technologies S.A.	13.97	13.19 to 14.96
Del Taco Restaurants, Inc.	10.18	10.18 to 10.20
Del Taco Restaurants, Inc.	0.42	0.42 to 0.42
Denali Therapeutics Inc.	15.02	13.75 to 15.22
DENTSPLY SIRONA Inc.	11.18	10.69 to 11.25
Destination XL Group, Inc.	0.94	0.91 to 0.95
Deswell Industries, Inc.	3.39	3.31 to 3.47
DexCom, Inc.	54.98	54.11 to 58.25
DiaMedica Therapeutics Inc.	5.92	5.80 to 6.44
Diamond Hill Investment Group, Inc.	131.60	130.15 to 132.14
Digi International Inc.	35.40	34.41 to 37.01
Digimarc Corporation	8.30	7.81 to 8.34
Digital Ally, Inc.	1.61	1.56 to 1.65
Digital Turbine, Inc.	5.99	5.83 to 6.21
Diodes Incorporated	44.28	43.27 to 47.50
DMC Global Inc.	6.04	5.91 to 6.19
DocuSign, Inc.	69.70	68.50 to 70.18
Dogness (International) Corporation	11.66	11.35 to 12.10
Dolphin Entertainment, Inc.	1.46	1.43 to 1.55
Domo, Inc.	12.63	12.09 to 12.69
Dorchester Minerals, L.P.	23.05	22.55 to 23.34
Dorman Products, Inc.	134.29	129.34 to 135.66
Duluth Holdings Inc.	2.76	2.71 to 2.81
DXP Enterprises, Inc.	101.02	94.52 to 102.97
Eagle Bancorp, Inc.	16.58	16.24 to 16.85
Eastern Company (The)	19.65	19.65 to 19.83
eBay Inc.	83.82	80.45 to 83.91
EchoStar Corporation	73.48	68.11 to 74.42
EDAP TMS S.A.	2.02	1.97 to 2.14
Editas Medicine, Inc.	2.47	2.33 to 2.70
Educational Development Corporation	1.35	1.30 to 1.40
eHealth, Inc.	4.08	3.75 to 4.10
Ekso Bionics Holdings, Inc.	4.67	4.50 to 4.86
Elbit Systems Ltd.	468.57	456.57 to 470.00
Eltek Ltd.	11.23	10.94 to 11.26
Energous Corporation	7.21	6.92 to 7.42
Energy Focus, Inc.	2.27	2.23 to 2.50
Energy Recovery, Inc.	13.98	13.47 to 14.49
Enphase Energy, Inc.	30.21	29.02 to 31.30
Entegris, Inc.	86.67	82.08 to 86.74
Enterprise Financial Services Corporation	52.74	52.10 to 53.16
Epsilon Energy Ltd.	4.53	4.51 to 4.71
Equillium, Inc.	1.10	1.07 to 1.26
Equinix, Inc.	824.75	812.64 to 825.25
Ericsson	9.73	9.61 to 9.74
Erie Indemnity Company	284.84	282.40 to 285.71
Esperion Therapeutics, Inc.	2.66	2.44 to 2.67
Eton Pharmaceuticals, Inc.	16.89	16.34 to 19.50
Etsy, Inc.	59.09	55.90 to 59.31
Euro Tech Holdings Company Limited	1.18	1.14 to 1.20
Euronet Worldwide, Inc.	72.28	71.35 to 72.83
Everspin Technologies, Inc.	9.01	8.50 to 9.10
EVINE Live Inc.	7.23	6.58 to 7.23
Evogene Ltd.	1.15	1.12 to 1.20
Evolus, Inc.	6.57	6.49 to 7.27
ExlService Holdings, Inc.	39.54	38.72 to 39.91
Extreme Networks, Inc.	17.42	17.03 to 17.61
Eyegate Pharmaceuticals, Inc.	35.96	35.96 to 35.97
EyePoint Pharmaceuticals, Inc.	11.21	10.28 to 11.21
EZCORP, Inc.	17.70	17.36 to 17.73
F5 Networks, Inc.	245.74	242.03 to 246.53
Famous Dave's of America, Inc.	235.45	215.00 to 238.90
Farmer Brothers Company	1.45	1.40 to 1.56
Farmers National Banc Corp.	13.14	13.04 to 13.32
FARMMI, INC.	1.50	1.49 to 1.52
Fastenal Company	40.85	40.45 to 41.19
FAT Brands Inc.	1.45	1.40 to 1.51
Fate Therapeutics, Inc.	1.07	1.00 to 1.10
Fennec Pharmaceuticals Inc.	7.98	7.86 to 8.11
Ferroglobe PLC	3.93	3.78 to 4.18
Fidelity Nasdaq Composite Index Tracking Stock	90.45	88.70 to 90.60
Fidus Investment Corporation	19.77	19.37 to 20.50
Fifth Third Bancorp	25.53	25.47 to 25.55
First Community Corporation	26.90	26.55 to 26.96
First Foundation Inc.	5.15	5.14 to 5.37
First Guaranty Bancshares, Inc.	5.79	5.64 to 5.86
First Internet Bancorp	17.88	17.30 to 18.06
First Merchants Corporation	36.02	35.31 to 36.02
First Savings Financial Group, Inc.	29.92	29.21 to 29.92
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	38.30	37.87 to 38.33
First Trust BuyWrite Income ETF	23.59	23.33 to 23.59
First Trust Capital Strength ETF	91.34	90.65 to 91.37
First Trust CEF Income Opportunity ETF	22.60	22.50 to 22.73
First Trust Cloud Computing ETF	137.04	133.82 to 137.19
First Trust Developed Markets Ex-US AlphaDEX Fund	76.48	75.61 to 76.58
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	55.16	55.16 to 55.16
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.92	35.70 to 35.92
First Trust Dorsey Wright Focus 5 ETF	61.15	60.30 to 61.20
First Trust Dorsey Wright International Focus 5 ETF	24.24	24.03 to 24.24
First Trust DorseyWright DALI 1 ETF	28.02	27.52 to 28.02
First Trust Dow Jones International Internet ETF	36.35	35.85 to 36.55
First Trust Emerging Markets Equity Select ETF	54.96	54.96 to 54.96
First Trust Emerging Markets Small Cap AlphaDEX Fund	42.05	41.41 to 42.24
First Trust Enhanced Short Maturity ETF	59.96	59.94 to 59.96
First Trust Europe AlphaDEX Fund	50.68	50.25 to 50.73
First Trust Eurozone AlphaDEX ETF	58.26	57.10 to 58.26
First Trust High Yield Long/Short ETF	41.75	41.68 to 41.91
First Trust India Nifty 50 Equal Weight ETF	58.24	58.00 to 58.62
First Trust Indxx Global Agriculture ETF	25.49	25.09 to 25.49
First Trust Indxx Global Natural Resources Income ETF	14.87	14.72 to 14.87
First Trust Indxx Innovative Transaction & Process ETF	57.49	56.85 to 57.52
First Trust International Equity Opportunities ETF	58.56	57.55 to 58.56
First Trust IPOX Europe Equity Opportunities ETF	30.29	30.05 to 30.29
First Trust Large Cap Core AlphaDEX Fund	116.27	114.34 to 116.27
First Trust Large Cap Growth AlphaDEX Fund	159.94	156.12 to 159.94
First Trust Low Duration Strategic Focus ETF	19.13	19.12 to 19.14
First Trust Mid Cap Core AlphaDEX Fund	123.25	121.02 to 123.25
First Trust Mid Cap Growth AlphaDEX Fund	90.85	88.48 to 90.85
First Trust Mid Cap Value AlphaDEX Fund	53.60	53.02 to 53.61
First Trust Multi Cap Growth AlphaDEX Fund	160.30	156.35 to 160.30
First Trust Multi Cap Value AlphaDEX Fund	85.88	85.88 to 85.88
First Trust Municipal High Income ETF	48.05	47.81 to 48.10
First Trust Nasdaq Artificial Intelligence and Robotics ETF	53.04	51.68 to 53.05
First Trust NASDAQ Clean Edge Green Energy Index Fund	45.72	43.78 to 45.76
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	154.63	152.15 to 154.64
First Trust NASDAQ Cybersecurity ETF	75.38	73.93 to 75.40
First Trust Nasdaq Food & Beverage ETF	20.88	20.61 to 20.96
First Trust NASDAQ Global Auto Index Fund	75.52	73.93 to 75.88
First Trust Nasdaq Semiconductor ETF	123.08	119.33 to 123.08
First Trust NASDAQ Technology Dividend Index Fund	97.08	95.38 to 97.22
First Trust NASDAQ-100 Equal Weighted Index Fund	140.32	138.14 to 140.37
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	97.06	96.31 to 97.08
First Trust NASDAQ-100- Technology Index Fund	232.03	225.98 to 232.04
First Trust RBA American Industrial Renaissance ETF	97.25	94.51 to 97.45
First Trust Rising Dividend Achievers ETF	67.23	66.28 to 67.23
First Trust RiverFront Dynamic Emerging Markets ETF	77.69	77.06 to 77.69
First Trust RiverFront Dynamic Europe ETF	72.61	72.61 to 72.61
First Trust Small Cap Core AlphaDEX Fund	108.43	107.02 to 108.66
First Trust Small Cap Growth AlphaDEX Fund	92.22	89.95 to 92.42
First Trust Small Cap Value AlphaDEX Fund	54.50	54.07 to 54.53
First Trust SSI Strategic Convertible Securities ETF	43.73	42.70 to 44.02
First Trust Switzerland AlphaDEX Fund	76.07	76.07 to 76.07
First Trust TCW Opportunistic Fixed Income ETF	44.53	44.35 to 44.58
First Trust United Kingdom AlphaDEX Fund	47.62	47.15 to 47.62
First United Corporation	35.48	35.25 to 35.77
FirstService Corporation	151.41	151.33 to 154.70
Five Below, Inc.	152.28	145.00 to 153.11
Five9, Inc.	19.84	17.97 to 23.06
Flex Ltd.	62.64	60.79 to 62.71
FlexShares Credit-Scored US Corporate Bond Index Fund	49.06	49.04 to 49.10
Flexsteel Industries, Inc.	34.61	34.50 to 34.91
Fluent, Inc.	1.94	1.94 to 2.06
Fonar Corporation	14.70	14.67 to 14.80
Foresight Autonomous Holdings Ltd.	2.20	2.16 to 2.31
Forrester Research, Inc.	7.52	7.39 to 7.71
Fortinet, Inc.	81.79	79.20 to 81.98
Fortress Biotech, Inc.	6.78	6.70 to 6.78
Forward Industries, Inc.	10.37	9.08 to 10.53
Fossil Group, Inc.	1.90	1.79 to 1.95
Fox Factory Holding Corp.	16.37	16.04 to 17.50
Franklin Electric Co., Inc.	94.87	93.69 to 95.38
Freightcar America, Inc.	8.48	8.04 to 8.79
Frequency Electronics, Inc.	31.79	30.00 to 32.50
frontdoor, inc.	50.42	48.65 to 50.93
FRP Holdings, Inc.	23.29	22.89 to 23.81
FSB Bancorp, Inc.	34.41	34.28 to 35.17
Fuel Tech, Inc.	2.11	1.82 to 2.20
FuelCell Energy, Inc.	7.51	6.75 to 7.87
Future FinTech Group Inc.	1.40	1.30 to 1.40
FVCBankcorp, Inc.	12.30	12.18 to 12.49
Gaia, Inc.	4.22	4.17 to 4.29
Galectin Therapeutics Inc.	5.20	5.05 to 5.71
Galmed Pharmaceuticals Ltd.	1.21	1.16 to 1.22
Garmin Ltd.	201.16	198.20 to 203.75
GCI Liberty, Inc.	33.28	32.81 to 34.24
GDS Holdings Limited	32.84	32.18 to 33.71
Genprex, Inc.	4.20	4.16 to 4.98
Gentex Corporation	23.47	23.00 to 23.51
Gentherm Inc	36.16	35.38 to 36.44
Geospace Technologies Corporation	25.99	24.01 to 26.53
Geron Corporation	1.08	1.04 to 1.09
Gevo, Inc.	2.20	1.95 to 2.20
Gibraltar Industries, Inc.	61.54	59.29 to 62.63
GigaMedia Limited	1.59	1.58 to 1.61
G-III Apparel Group, LTD.	27.62	27.20 to 27.85
Gilat Satellite Networks Ltd.	12.40	12.07 to 12.45
Gilead Sciences, Inc.	118.84	117.54 to 124.99
Gladstone Capital Corporation	19.15	18.93 to 19.22
Gladstone Commercial Corporation	10.95	10.61 to 10.99
Gladstone Commercial Corporation	19.92	19.85 to 19.94
Gladstone Investment Corporation	25.70	25.36 to 25.87
Gladstone Land Corporation	19.56	19.56 to 19.63
Glen Burnie Bancorp	4.55	4.51 to 4.60
Global Indemnity Limited	28.75	28.75 to 29.00
Global Water Resources, Inc.	10.00	10.00 to 10.17
Global X Autonomous & Electric Vehicles ETF	29.61	28.79 to 29.61
Global X Conscious Companies ETF	43.28	42.72 to 43.36
Global X DAX Germany ETF	43.71	43.16 to 43.73
Global X E-commerce ETF	32.97	32.20 to 32.98
Global X FinTech ETF	31.44	30.48 to 31.46
Global X Future Analytics Tech ETF	50.68	49.52 to 51.32
Global X Internet of Things ETF	36.87	36.11 to 36.87
Global X Millennials Thematic ETF	46.05	45.42 to 46.05
Global X MSCI SuperDividend EAFE ETF	18.56	18.39 to 18.58
Global X NASDAQ-100 Covered Call ETF	17.36	17.20 to 17.38
Global X Robotics & Artificial Intelligence ETF	36.00	35.13 to 36.00
Global X S&P 500 Catholic Values ETF	81.38	80.28 to 81.38
Global X Social Media ETF	55.68	54.71 to 55.83
Global X SuperDividend Alternatives ETF	11.89	11.82 to 11.89
Gogo Inc.	7.64	7.35 to 7.82
Golar LNG Limited	38.42	38.10 to 39.00
Golub Capital BDC, Inc.	13.88	13.70 to 13.88
Good Times Restaurants Inc.	1.33	1.26 to 1.33
Goosehead Insurance, Inc.	69.55	67.61 to 69.85
GoPro, Inc.	1.54	1.45 to 1.65
Gossamer Bio, Inc.	2.36	2.21 to 2.41
Grand Canyon Education, Inc.	166.10	163.49 to 171.12
Green Brick Partners, Inc.	62.71	61.84 to 63.22
Green Plains, Inc.	10.11	9.42 to 10.15
Grifols, S.A.	8.44	8.23 to 8.47
Grindrod Shipping Holdings Ltd.	26.98	26.66 to 26.98
Groupon, Inc.	17.95	17.21 to 19.40
GSI Technology, Inc.	8.63	7.86 to 8.63
Gyrodyne , LLC	9.60	9.60 to 9.80
Hallador Energy Company	19.67	19.33 to 20.24
Hanmi Financial Corporation	26.59	26.20 to 26.80
HarborOne Bancorp, Inc.	12.10	12.07 to 12.38
Harmonic Inc.	10.01	9.92 to 10.19
Harrow Health, Inc.	33.92	32.68 to 34.44
Hasbro, Inc.	76.57	76.09 to 77.19
Hawkins, Inc.	127.91	123.19 to 130.19
Haymaker Acquisition Corp.	11.31	11.30 to 11.31
Healthcare Services Group, Inc.	17.26	17.14 to 17.71
HealthEquity, Inc.	93.71	92.11 to 93.85
HealthStream, Inc.	24.65	24.36 to 25.06
Heartland Express, Inc.	7.63	7.56 to 7.69
Helen of Troy Limited	19.40	19.02 to 19.60
Helius Medical Technologies, Inc.	5.50	5.02 to 5.70
Heritage Financial Corporation	22.06	21.89 to 22.30
Heron Therapeutics, Inc.	1.10	1.05 to 1.12
Highway Holdings Limited	1.46	1.43 to 1.46
Himax Technologies, Inc.	8.14	7.69 to 8.14
Hingham Institution for Savings	288.15	283.18 to 290.00
Hope Bancorp, Inc.	10.46	10.27 to 10.46
Hoth Therapeutics, Inc.	1.23	1.18 to 1.30
Hovnanian Enterprises Inc	20.27	20.25 to 20.27
Hub Group, Inc.	35.69	34.53 to 35.76
Hudson Technologies, Inc.	6.85	6.45 to 6.94
Hurco Companies, Inc.	16.40	16.30 to 17.28
i3 Verticals, Inc.	29.49	29.19 to 29.80
IBEX Holdings Limited	36.85	35.00 to 40.17
ICF International, Inc.	81.81	80.20 to 82.27
Ichor Holdings	14.97	14.06 to 15.02
ICON plc	159.14	155.00 to 159.76
Iconix Brand Group, Inc.	1.30	1.12 to 1.31
Ideal Power Inc.	5.04	4.80 to 5.04
Identiv, Inc.	3.78	3.61 to 3.90
IES Holdings, Inc.	399.04	371.04 to 400.05
ImmuCell Corporation	6.10	6.06 to 6.27
Immuron Limited	1.64	1.49 to 1.66
Immutep Limited	1.69	1.67 to 1.74
Impinj, Inc.	163.63	153.00 to 166.06
Independent Bank Corporation	30.67	30.43 to 30.75
Industrial Logistics Properties Trust	5.52	5.31 to 5.53
InflaRx N.V.	1.24	1.16 to 1.30
Information Services Group, Inc.	5.25	5.23 to 5.74
INmune Bio Inc.	1.65	1.53 to 1.66
Innodata Inc.	65.11	61.70 to 70.50
Innovative Solutions and Support, Inc.	8.83	8.58 to 8.87
Inogen, Inc	6.99	6.95 to 7.19
Inovio Pharmaceuticals, Inc.	2.13	2.03 to 2.29
Inseego Corp.	14.26	13.00 to 14.95
Insight Enterprises, Inc.	91.21	89.50 to 93.98
Integra LifeSciences Holdings Corporation	12.04	11.50 to 12.28
Integrated Media Technology Limited	0.73	0.61 to 0.83
Intel Corporation	38.16	36.97 to 38.46
Intellia Therapeutics, Inc.	9.50	8.53 to 10.11
Inter Parfums, Inc.	87.38	86.50 to 88.28
InterDigital, Inc.	370.07	366.91 to 379.87
Interface, Inc.	25.76	25.31 to 25.85
International Bancshares Corporation	67.18	66.00 to 68.10
Intuit Inc.	648.85	633.47 to 654.61
Invesco BuyBack Achievers ETF	129.56	127.97 to 129.60
Invesco Dividend Achievers ETF	50.58	50.14 to 50.60
Invesco DWA Basic Materials Momentum ETF	102.15	99.10 to 102.15
Invesco DWA Consumer Cyclicals Momentum ETF	96.23	94.39 to 96.66
Invesco DWA Consumer Staples Momentum ETF	100.01	99.60 to 100.02
Invesco DWA Developed Markets Momentum ETF	47.48	46.95 to 47.58
Invesco DWA Emerging Markets Momentum ETF	23.93	23.76 to 23.98
Invesco DWA Financial Momentum ETF	56.36	55.52 to 56.36
Invesco DWA Healthcare Momentum ETF	47.20	46.28 to 47.20
Invesco DWA Industrials Momentum ETF	176.05	170.00 to 176.18
Invesco DWA Momentum ETF	117.18	113.57 to 117.20
Invesco DWA SmallCap Momentum ETF	91.15	88.74 to 91.21
Invesco DWA Technology Momentum ETF	78.81	74.65 to 78.92
Invesco DWA Utilities Momentum ETF	46.51	45.91 to 46.51
Invesco FTSE RAFI US 1500 Small-Mid ETF	44.72	43.88 to 44.72
Invesco Global Water ETF	45.15	44.82 to 45.15
Invesco Golden Dragon China ETF	31.00	30.50 to 31.03
Invesco High Yield Equity Dividend Achievers ETF	20.29	20.13 to 20.29
Invesco Nasdaq Internet ETF	54.00	53.17 to 54.00
Invesco QQQ Trust, Series 1	609.76	598.67 to 614.30
Invesco S&P SmallCap Consumer Discretionary ETF	100.11	99.43 to 100.11
Invesco S&P SmallCap Health Care ETF	41.94	41.50 to 41.98
Invesco S&P SmallCap Industrials ETF	145.34	143.32 to 145.34
Invesco S&P SmallCap Utilities & Communication Services ETF	59.66	59.66 to 59.94
Invesco Strategic US ETF	55.75	55.17 to 55.78
Invesco Water Resources ETF	72.08	71.25 to 72.14
Investar Holding Corporation	23.77	23.45 to 23.93
iQIYI, Inc.	2.15	2.06 to 2.16
iRhythm Technologies, Inc.	174.60	171.72 to 178.74
Iridium Communications Inc	16.78	16.56 to 16.99
iRobot Corporation	2.20	1.83 to 2.23
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.68	50.66 to 50.70
iShares 1-3 Year International Treasury Bond ETF	75.18	75.10 to 75.32
iShares 1-3 Year Treasury Bond ETF	82.83	82.81 to 82.88
iShares 20+ Year Treasury Bond ETF	89.58	89.31 to 89.87
iShares 3-7 Year Treasury Bond ETF	119.61	119.49 to 119.75
iShares 7-10 Year Treasury Bond ETF	96.69	96.55 to 96.86
iShares Asia 50 ETF	97.06	95.28 to 97.11
iShares Broad USD Investment Grade Corporate Bond ETF	51.91	51.87 to 51.97
iShares Commodities Select Strategy ETF	26.79	26.67 to 26.83
iShares Core 1-5 Year USD Bond ETF	48.75	48.73 to 48.77
iShares Core MSCI Total International Stock ETF	83.38	82.46 to 83.39
iShares Core S&P U.S. Growth ETF	165.70	162.56 to 165.70
iShares Core S&P U.S. Value ETF	100.57	99.63 to 100.61
iShares Core Total USD Bond Market ETF	46.73	46.64 to 46.73
iShares ESG 1-5 Year USD Corporate Bond ETF	25.23	25.21 to 25.24
iShares ESG MSCI EAFE ETF	93.82	92.94 to 93.86
iShares ESG MSCI EM ETF	44.22	43.65 to 44.22
iShares ESG MSCI USA ETF	147.06	144.85 to 147.08
iShares ESG USD Corporate Bond ETF	23.45	23.42 to 23.47
iShares Exponential Technologies ETF	73.52	72.29 to 73.57
iShares Fallen Angels USD Bond ETF	27.32	27.26 to 27.32
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	22.86	22.72 to 22.89
iShares Global Green Bond ETF	47.98	47.97 to 48.05
iShares GNMA Bond ETF	44.53	44.49 to 44.63
iShares Intermediate-Term Corporate Bond ETF	53.89	53.83 to 53.92
iShares International Treasury Bond ETF	42.13	42.08 to 42.23
iShares J.P. Morgan USD Emerging Markets Bond ETF	96.02	95.72 to 96.12
iShares MBS ETF	95.40	95.16 to 95.42
iShares MSCI ACWI ex US Index Fund	65.92	65.19 to 65.93
iShares MSCI ACWI Index Fund	139.54	137.63 to 139.57
iShares MSCI All Country Asia ex Japan Index Fund	93.33	92.03 to 93.34
iShares MSCI China ETF	63.61	62.83 to 63.61
iShares MSCI EAFE Small-Cap ETF	75.56	74.82 to 75.57
iShares MSCI Emerging Markets Asia ETF	93.80	92.66 to 93.98
iShares MSCI Emerging Markets ex China ETF	71.02	70.07 to 71.02
iShares MSCI Europe Small-Cap ETF	65.08	64.80 to 65.30
iShares MSCI New Zealand ETF	45.58	45.12 to 45.58
iShares MSCI Turkey ETF	33.86	33.66 to 33.91
iShares MSCI UAE ETF	19.39	19.20 to 19.45
iShares PHLX SOX Semiconductor Sector Index Fund	294.38	283.59 to 299.55
iShares Preferred and Income Securities ETF	31.01	30.83 to 31.03
iShares S&P Global Timber & Forestry Index Fund	69.71	68.62 to 69.71
iShares S&P India Nifty 50 Index Fund	52.56	52.37 to 52.58
iShares S&P Small-Cap 600 Growth ETF	139.83	137.72 to 139.83
iShares Short Treasury Bond ETF	110.23	110.22 to 110.23
iShares Short-Term Corporate Bond ETF	52.87	52.85 to 52.90
Isramco, Inc.	12.40	12.20 to 12.40
Iterum Therapeutics plc	0.60	0.57 to 0.62
Itron, Inc.	105.29	101.80 to 105.99
J & J Snack Foods Corp.	81.84	81.52 to 84.90
Jaguar Health, Inc.	1.78	1.63 to 2.10
JAKKS Pacific, Inc.	16.78	16.58 to 16.98
Janus Henderson Small Cap Growth Alpha ETF	74.12	71.87 to 74.12
Janus Henderson Small/Mid Cap Growth Alpha ETF	83.13	81.09 to 83.13
Jazz Pharmaceuticals plc	131.16	128.80 to 133.24
JD.com, Inc.	31.80	30.95 to 32.00
Jerash Holdings (US), Inc.	3.26	3.22 to 3.30
Johnson Outdoors Inc.	38.96	38.65 to 40.38
Kala Pharmaceuticals, Inc.	0.71	0.70 to 0.76
KalVista Pharmaceuticals, Inc.	10.78	10.41 to 10.89
Kamada Ltd.	6.66	6.55 to 6.73
Kandi Technologies Group, Inc.	1.08	1.08 to 1.11
Karyopharm Therapeutics Inc.	5.16	5.01 to 5.28
Kazia Therapeutics Limited	7.33	7.18 to 7.48
Kearny Financial	6.39	6.32 to 6.42
Kelly Services, Inc.	9.63	9.26 to 9.81
Kewaunee Scientific Corporation	41.80	39.50 to 42.00
Key Tronic Corporation	2.92	2.84 to 2.98
Kezar Life Sciences, Inc.	6.04	5.99 to 6.14
Kimball Electronics, Inc.	27.23	27.05 to 28.33
Kiniksa Pharmaceuticals, Ltd.	38.37	37.61 to 38.82
Kinsale Capital Group, Inc.	398.11	393.02 to 400.60
KLA-Tencor Corporation	1193.79	1160.12 to 1208.32
KLX Energy Services Holdings, Inc.	1.75	1.70 to 1.86
Kodiak Sciences Inc	17.63	15.83 to 17.73
Kopin Corporation	2.87	2.64 to 2.94
Kornit Digital Ltd.	13.21	12.74 to 13.38
Koss Corporation	4.50	4.34 to 4.55
Kratos Defense & Security Solutions, Inc.	77.91	68.65 to 78.35
Kulicke and Soffa Industries, Inc.	38.43	37.17 to 38.48
Kura Oncology, Inc.	9.86	9.45 to 10.05
KVH Industries, Inc.	5.51	5.45 to 5.76
Lakeland Financial Corporation	57.89	56.98 to 57.94
Lakeland Industries, Inc.	15.94	15.69 to 16.11
Lantheus Holdings, Inc.	51.07	50.72 to 54.34
Lattice Semiconductor Corporation	63.49	60.88 to 63.66
Legacy Housing Corporation	22.22	22.01 to 22.79
Legg Mason Global Infrastructure ETF	27.39	27.18 to 27.39
Legg Mason Low Volatility High Dividend ETF	39.87	39.55 to 39.88
Legg Mason Small-Cap Quality Value ETF	41.51	41.26 to 41.51
LeMaitre Vascular, Inc.	86.82	81.57 to 89.01
LendingTree, Inc.	52.04	51.18 to 54.35
Lexicon Pharmaceuticals, Inc.	1.25	1.18 to 1.43
LexinFintech Holdings Ltd.	4.28	4.15 to 4.29
Liberty Broadband Corporation	50.43	49.07 to 50.43
Liberty Broadband Corporation	50.73	49.31 to 50.76
Liberty Global plc	10.71	10.57 to 10.73
Liberty Global plc	10.85	10.76 to 10.92
Liberty Latin America Ltd.	7.86	7.85 to 8.59
Liberty Latin America Ltd.	7.95	7.93 to 8.86
Liberty Media Corporation	42.13	41.75 to 42.45
Liberty Media Corporation	38.71	38.49 to 39.34
Lifetime Brands, Inc.	3.06	3.02 to 3.19
Lifevantage Corporation	7.40	6.60 to 7.43
Lifeway Foods, Inc.	24.40	23.45 to 25.41
Lightbridge Corporation	18.75	16.58 to 18.77
LightPath Technologies, Inc.	7.71	6.81 to 7.80
Limbach Holdings, Inc.	78.32	75.85 to 80.97
Limoneira Co	13.89	13.65 to 14.05
Lincoln Educational Services Corporation	17.80	17.60 to 18.09
Lincoln Electric Holdings, Inc.	226.89	224.46 to 228.12
Lindblad Expeditions Holdings Inc.	12.13	11.96 to 12.48
Lipocine Inc.	2.54	2.53 to 2.63
Liquidity Services, Inc.	22.67	22.03 to 22.70
Littelfuse, Inc.	242.94	235.00 to 242.94
LivaNova PLC	50.45	49.73 to 51.97
Live Ventures Incorporated	13.32	12.79 to 13.78
LivePerson, Inc.	5.62	5.19 to 5.64
LKQ Corporation	30.37	29.76 to 30.41
Loop Industries, Inc.	1.53	1.51 to 1.56
LSI Industries Inc.	19.44	19.23 to 20.62
lululemon athletica inc.	166.13	161.70 to 167.12
MacroGenics, Inc.	1.37	1.29 to 1.37
Magyar Bancorp, Inc.	16.82	16.50 to 16.82
MakeMyTrip Limited	78.04	77.20 to 79.00
Malibu Boats, Inc.	26.30	26.24 to 27.36
Mammoth Energy Services, Inc.	1.97	1.96 to 2.03
Manhattan Associates, Inc.	177.61	172.00 to 177.76
Manhattan Bridge Capital, Inc	4.92	4.86 to 4.93
Marathon Patent Group, Inc.	15.89	14.81 to 16.25
Marchex, Inc.	1.67	1.60 to 1.67
Marine Petroleum Trust	4.44	4.41 to 4.48
Marker Therapeutics, Inc.	0.86	0.86 to 0.88
Marten Transport, Ltd.	9.89	9.75 to 9.90
Martin Midstream Partners L.P.	2.61	2.56 to 2.63
Masimo Corporation	143.16	141.97 to 146.18
MasterCraft Boat Holdings, Inc.	20.13	19.80 to 20.46
Materialise NV	5.78	5.63 to 6.12
Matrix Service Company	12.53	12.44 to 12.88
Mattel, Inc.	18.73	18.52 to 18.91
Matthews International Corporation	23.01	22.72 to 23.27
McGrath RentCorp	104.62	104.01 to 106.00
MediWound Ltd.	17.56	17.54 to 18.00
Medpace Holdings, Inc.	589.15	573.07 to 590.62
MeiraGTx Holdings plc	8.47	7.98 to 8.88
MercadoLibre, Inc.	2107.60	2078.36 to 2147.40
Mercer International Inc.	1.84	1.55 to 1.96
Merchants Bancorp	31.52	31.03 to 31.57
Mercury Systems Inc	74.07	72.05 to 74.96
Mereo BioPharma Group plc	1.80	1.65 to 1.83
Meridian Corporation	14.52	14.35 to 14.63
Mersana Therapeutics, Inc.	8.41	7.54 to 8.43
Mesoblast Limited	14.61	14.10 to 14.62
Meta Financial Group, Inc.	68.68	67.17 to 68.79
MGE Energy Inc.	83.37	82.81 to 83.92
Microbot Medical Inc.	2.04	1.94 to 2.26
Microchip Technology Incorporated	56.28	52.81 to 56.30
Microsoft Corporation	496.92	493.25 to 499.38
MicroStrategy Incorporated	241.97	219.68 to 243.73
Microvision, Inc.	1.08	1.01 to 1.09
Mid Penn Bancorp	28.90	28.70 to 29.23
Middlesex Water Company	53.57	52.20 to 53.67
MIND C.T.I. Ltd.	1.05	1.02 to 1.06
Minerva Neurosciences, Inc	3.71	3.52 to 3.91
Mitek Systems, Inc.	9.13	9.00 to 9.15
Moderna, Inc.	24.56	23.04 to 24.57
Mogo Finance Technology Inc.	1.40	1.31 to 1.45
Momo Inc.	6.75	6.69 to 6.77
Mondelez International, Inc.	57.18	56.19 to 57.82
Monolithic Power Systems, Inc.	958.26	904.06 to 959.01
Monroe Capital Corporation	6.58	6.41 to 6.67
Mustang Bio, Inc.	1.21	1.16 to 1.28
My Size, Inc.	1.16	1.12 to 1.16
Myriad Genetics, Inc.	6.30	6.10 to 6.37
Nano Dimension Ltd.	1.53	1.47 to 1.55
NanoVibronix, Inc.	4.65	4.43 to 4.74
NAPCO Security Technologies, Inc.	42.14	41.34 to 43.06
National Beverage Corp.	32.91	32.69 to 33.49
National CineMedia, Inc.	3.93	3.91 to 4.14
National Energy Services Reunited Corp.	12.38	12.24 to 12.60
National Vision Holdings, Inc.	24.13	23.28 to 24.75
Natural Health Trends Corp.	3.28	2.61 to 3.31
Navient Corporation	19.09	18.80 to 19.09
Navient Corporation	11.72	11.60 to 11.75
NCS Multistage Holdings, Inc.	37.00	36.61 to 39.25
Nektar Therapeutics	55.97	55.01 to 58.00
NeoGenomics, Inc.	10.08	9.78 to 10.32
Neonode Inc.	2.35	2.20 to 2.40
NetApp, Inc.	112.97	110.84 to 113.55
NetEase, Inc.	138.99	137.93 to 139.55
NETGEAR, Inc.	29.31	28.81 to 29.36
NetSol Technologies Inc.	4.11	3.86 to 4.17
Neuronetics, Inc.	2.28	2.22 to 2.52
New Fortress Energy LLC	1.34	1.29 to 1.57
Newell Brands Inc.	3.18	3.07 to 3.30
Newmark Group, Inc.	17.40	17.02 to 17.52
Newtek Business Services Corp.	10.27	10.00 to 10.28
Nexstar Media Group, Inc.	190.65	185.65 to 191.98
NextDecade Corporation	5.92	5.72 to 5.93
NI Holdings, Inc.	13.20	13.05 to 13.24
NICE Ltd	123.99	122.94 to 126.31
Niu Technologies	4.00	3.73 to 4.00
NN, Inc.	1.66	1.62 to 1.69
Noodles & Company	0.71	0.68 to 0.75
Nordson Corporation	232.61	228.79 to 233.46
Northeast Bancorp	85.25	82.79 to 85.35
Northfield Bancorp, Inc.	10.09	9.91 to 10.09
Northwest Bancshares, Inc.	11.72	11.57 to 11.77
Norwegian Cruise Line Holdings Ltd.	19.05	18.15 to 19.46
Nova Lifestyle, Inc	5.38	5.25 to 5.68
Nova Measuring Instruments Ltd.	307.59	298.76 to 309.23
Novanta Inc.	105.45	101.44 to 106.29
Novavax, Inc.	7.46	7.28 to 7.68
NovoCure Limited	10.92	10.70 to 11.12
NuCana plc	3.68	3.55 to 3.90
Nutanix, Inc.	69.62	67.75 to 69.71
Nuveen NASDAQ 100 Dynamic Overwrite Fund	27.53	27.21 to 27.73
NVE Corporation	64.97	63.22 to 65.46
NVIDIA Corporation	188.26	178.91 to 189.67
NXP Semiconductors N.V.	204.56	198.50 to 204.75
Oaktree Specialty Lending Corporation	13.67	13.42 to 13.68
OceanFirst Financial Corp.	17.86	17.77 to 18.37
Ocular Therapeutix, Inc.	10.85	10.30 to 10.88
Odyssey Marine Exploration, Inc.	2.20	1.85 to 2.26
OFS Capital Corporation	5.14	5.10 to 5.33
Ohio Valley Banc Corp.	35.25	35.25 to 35.75
Okta, Inc.	85.21	83.06 to 85.55
Omega Flex, Inc.	27.00	26.71 to 28.07
Omeros Corporation	6.59	6.25 to 6.62
ON Semiconductor Corporation	47.83	46.31 to 48.34
Oncolytics Biotech Inc.	1.02	0.97 to 1.04
OneSpan Inc.	12.24	12.05 to 12.45
OP Bancorp	13.10	12.94 to 13.20
Open Text Corporation	34.57	33.68 to 35.65
Opera Limited	13.89	13.57 to 14.05
Opko Health, Inc.	1.35	1.32 to 1.41
Optical Cable Corporation	7.44	7.10 to 7.63
OptimizeRx Corporation	15.65	14.81 to 18.37
Oramed Pharmaceuticals Inc.	2.19	2.09 to 2.22
OraSure Technologies, Inc.	2.39	2.36 to 2.43
Origin Agritech Limited	1.45	1.43 to 1.48
Orthofix Medical Inc.	14.96	14.56 to 15.20
Outlook Therapeutics, Inc.	1.19	1.13 to 1.21
Ovid Therapeutics Inc.	1.32	1.24 to 1.39
Oxbridge Re Holdings Limited	1.32	1.30 to 1.37
Oxbridge Re Holdings Limited	0.33	0.33 to 0.34
Oxford Lane Capital Corp.	15.12	14.87 to 15.34
PACCAR Inc.	98.69	97.16 to 98.97
Pacific Biosciences of California, Inc.	1.77	1.63 to 1.84
Pan American Silver Corp.	34.83	33.62 to 34.85
Papa John's International, Inc.	41.07	39.45 to 42.88
Park-Ohio Holdings Corp.	19.33	18.88 to 19.59
Patriot National Bancorp Inc.	1.13	1.08 to 1.15
Patterson-UTI Energy, Inc.	6.07	5.88 to 6.14
PAVmed Inc.	0.32	0.32 to 0.34
Paychex, Inc.	111.96	110.70 to 112.86
Paylocity Holding Corporation	141.88	138.07 to 142.73
PayPal Holdings, Inc.	66.22	64.78 to 66.61
PC Connection, Inc.	58.08	57.04 to 58.13
PDF Solutions, Inc.	26.45	25.65 to 29.01
Peapack-Gladstone Financial Corporation	25.69	25.18 to 25.77
Pegasystems Inc.	59.09	57.23 to 59.13
Penn National Gaming, Inc.	14.54	14.21 to 15.19
PennantPark Investment Corporation	6.38	6.35 to 6.52
Peoples Bancorp Inc.	28.95	28.40 to 28.95
Peoples Bancorp of North Carolina, Inc.	29.65	29.65 to 29.79
Peoples Financial Services Corp.	46.45	45.95 to 46.70
Pepsico, Inc.	142.96	141.45 to 144.05
Perion Network Ltd	8.97	8.81 to 9.05
Perma-Fix Environmental Services, Inc.	12.87	12.40 to 12.96
Perma-Pipe International Holdings, Inc.	27.80	27.13 to 28.53
PetMed Express, Inc.	2.57	2.49 to 2.64
Phio Pharmaceuticals Corp.	1.57	1.35 to 1.79
Photronics, Inc.	21.71	21.00 to 22.35
Phunware, Inc.	2.28	2.21 to 2.32
Pilgrim's Pride Corporation	37.05	36.03 to 37.14
Pintec Technology Holdings Limited	0.97	0.95 to 1.00
Pioneer Power Solutions, Inc.	4.17	3.80 to 4.20
Pixelworks, Inc.	6.28	5.75 to 6.32
Plug Power, Inc.	2.64	2.35 to 2.70
Polar Power, Inc.	3.41	3.30 to 3.59
Pool Corporation	252.01	245.25 to 252.81
Powell Industries, Inc.	365.36	343.30 to 365.84
Power Integrations, Inc.	35.29	34.30 to 36.89
Precipio, Inc.	20.00	19.90 to 20.50
Preformed Line Products Company	209.66	199.36 to 211.20
PriceSmart, Inc.	116.75	116.67 to 118.65
PrimeEnergy Resources Corporation	137.58	131.79 to 140.03
Primoris Services Corporation	125.45	121.83 to 127.30
Principal Price Setters Index ETF	75.49	74.67 to 75.49
Principal Shareholder Yield Index ETF	51.20	50.82 to 51.20
Principal U.S. Mega-Cap Multi-Factor Index ETF	67.86	67.11 to 67.91
Principal U.S. Small-Cap Multi-Factor Index ETF	56.26	55.27 to 56.27
Priority Technology Holdings, Inc.	4.88	4.44 to 4.88
Pro-Dex, Inc.	30.95	30.95 to 32.48
Professional Diversity Network, Inc.	2.45	2.05 to 2.67
Progress Software Corporation	42.29	41.58 to 42.37
ProPhase Labs, Inc.	0.28	0.26 to 0.31
ProQR Therapeutics N.V.	2.22	1.97 to 2.22
ProShares UltraPro QQQ	105.74	99.96 to 108.13
ProShares UltraShort Nasdaq Biotechnology	11.15	11.04 to 11.49
Provident Financial Holdings, Inc.	15.21	15.03 to 15.58
PTC Inc.	176.11	172.03 to 176.77
Pulmatrix, Inc.	4.85	4.59 to 4.91
Pulse Biosciences, Inc	15.46	15.24 to 15.86
Pure Cycle Corporation	10.93	10.84 to 10.96
Qiagen N.V.	43.57	42.82 to 43.60
Qorvo, Inc.	85.90	84.30 to 86.75
QUALCOMM Incorporated	170.92	168.25 to 174.25
Quanterix Corporation	4.94	4.84 to 5.00
QuickLogic Corporation	7.15	6.70 to 7.15
Quidel Corporation	20.35	20.10 to 21.57
QuinStreet, Inc.	13.78	13.53 to 15.78
Radcom Ltd.	12.66	12.59 to 12.95
RadNet, Inc.	78.31	77.13 to 79.70
Radware Ltd.	23.18	22.85 to 23.47
Ramaco Resources, Inc.	24.71	22.51 to 25.11
Rapid7, Inc.	14.20	13.97 to 14.33
RCI Hospitality Holdings, Inc.	23.72	23.50 to 23.91
RCM Technologies, Inc.	20.07	20.00 to 21.58
Reading International Inc	1.33	1.33 to 1.37
Reading International Inc	10.97	10.97 to 10.97
Reality Shares Nasdaq NextGen Economy ETF	26.87	25.94 to 26.87
Recon Technology, Ltd.	1.38	1.25 to 1.46
Red Robin Gourmet Burgers, Inc.	4.69	4.67 to 4.86
Redhill Biopharma Ltd.	1.14	1.07 to 1.16
Regency Centers Corporation	69.77	68.52 to 69.79
REGENXBIO Inc.	11.21	10.80 to 11.34
Repligen Corporation	142.82	139.40 to 144.64
Replimune Group, Inc.	8.33	7.99 to 8.64
Republic Bancorp, Inc.	65.67	65.39 to 66.39
Research Frontiers Incorporated	1.58	1.54 to 1.65
RF Industries, Ltd.	7.11	6.26 to 7.28
RGC Resources Inc.	20.91	20.79 to 21.11
Rhinebeck Bancorp, Inc.	9.70	9.51 to 9.71
Rhythm Pharmaceuticals, Inc.	100.30	95.27 to 102.20
Ribbon Communications Inc.	3.16	3.09 to 3.18
Richardson Electronics, Ltd.	10.41	9.96 to 10.68
Rimini Street, Inc.	3.90	3.78 to 3.93
Riot Blockchain, Inc	17.03	15.97 to 17.55
Rocket Pharmaceuticals, Inc.	3.17	3.01 to 3.26
Rockwell Medical, Inc.	0.99	0.96 to 1.02
Rocky Mountain Chocolate Factory, Inc.	1.62	1.57 to 1.66
Royal Gold, Inc.	175.82	170.89 to 176.73
Rush Enterprises, Inc.	48.81	47.01 to 48.90
Rush Enterprises, Inc.	50.64	49.28 to 50.90
Sabre Corporation	1.88	1.78 to 1.90
Saia, Inc.	282.31	270.10 to 284.11
Sangamo Therapeutics, Inc.	0.47	0.45 to 0.50
Sanofi	49.66	49.33 to 49.69
Sarepta Therapeutics, Inc.	17.61	16.55 to 17.95
Savara, Inc.	3.95	3.86 to 4.01
ScanSource, Inc.	40.60	39.89 to 41.19
Scholar Rock Holding Corporation	28.95	27.07 to 29.03
Scholastic Corporation	27.71	27.46 to 27.98
SCWorx Corp.	0.30	0.27 to 0.33
SCYNEXIS, Inc.	0.60	0.58 to 0.64
Security National Financial Corporation	7.97	7.90 to 8.04
SELLAS Life Sciences Group, Inc.	1.58	1.54 to 1.64
SemiLEDS Corporation	2.65	2.49 to 2.88
Seneca Foods Corp.	107.65	101.81 to 109.34
Senmiao Technology Limited	1.44	1.42 to 1.53
Seres Therapeutics, Inc.	14.02	13.50 to 14.27
SG Blocks, Inc.	2.03	1.97 to 2.54
Shenandoah Telecommunications Co	10.90	10.84 to 11.28
Shoe Carnival, Inc.	17.40	17.02 to 17.51
ShotSpotter, Inc.	7.98	7.73 to 7.99
Siebert Financial Corp.	2.64	2.52 to 2.66
Sify Technologies Limited	10.79	10.41 to 11.08
SIGA Technologies Inc.	6.55	6.51 to 8.01
Silgan Holdings Inc.	38.20	38.00 to 38.59
Silicom Ltd	15.16	14.81 to 15.17
Silicon Laboratories, Inc.	126.42	124.42 to 129.09
Silicon Motion Technology Corporation	93.71	89.56 to 94.45
Silvercrest Asset Management Group Inc.	13.66	13.62 to 13.81
Simulations Plus, Inc.	17.13	16.55 to 17.57
SiNtx Technologies, Inc.	3.27	3.18 to 3.41
Sirius International Insurance Group, Ltd.	5.78	4.95 to 6.01
Sirius XM Holdings Inc.	21.71	21.39 to 21.73
Skyworks Solutions, Inc.	69.59	67.55 to 71.00
Sleep Number Corporation	4.61	4.42 to 4.76
SLM Corporation	26.76	25.94 to 26.80
Smart Sand, Inc.	2.09	2.08 to 2.15
Smith Micro Software, Inc.	0.64	0.59 to 0.64
Sohu.com Limited	14.89	14.58 to 14.95
Solar Senior Capital Ltd.	9.33	9.20 to 9.38
Soleno Therapeutics, Inc.	47.70	41.80 to 48.82
Sol-Gel Technologies Ltd.	30.63	29.94 to 31.43
Solid Biosciences Inc.	4.06	3.79 to 4.21
Soligenix, Inc.	1.38	1.22 to 1.39
Sonoma Pharmaceuticals, Inc.	3.68	3.58 to 3.69
Sonos, Inc.	16.29	15.91 to 16.46
South State Corporation	87.85	86.00 to 88.11
SPAR Group, Inc.	1.06	1.05 to 1.09
Sphere 3D Corp.	0.61	0.55 to 0.61
Spok Holdings, Inc.	13.44	13.24 to 13.48
Sportsman's Warehouse Holdings, Inc.	2.02	1.99 to 2.10
Sprott Focus Trust, Inc.	8.17	8.14 to 8.19
Sprouts Farmers Market, Inc.	78.79	75.93 to 79.32
SPS Commerce, Inc.	82.04	78.66 to 82.34
SS&C Technologies Holdings, Inc.	84.25	82.91 to 84.97
SSR Mining Inc.	19.94	19.56 to 20.38
Star Bulk Carriers Corp.	18.19	17.88 to 18.23
Steel Dynamics, Inc.	151.94	150.29 to 153.55
Sterling Construction Company Inc	377.84	357.72 to 379.00
Stitch Fix, Inc.	4.20	4.09 to 4.32
StoneCastle Financial Corp	21.01	20.96 to 21.21
StoneCo Ltd.	16.83	16.30 to 18.32
Strata Skin Sciences, Inc.	1.65	1.54 to 1.67
Stratasys, Ltd.	9.49	9.18 to 9.51
Strategic Education, Inc.	76.02	75.62 to 77.56
Strategy Shares Nasdaq 7HANDL Index ETF	22.17	22.00 to 22.18
Stratus Properties Inc.	18.61	18.61 to 19.01
Summit State Bank	10.75	10.55 to 10.76
Summit Therapeutics plc	18.18	17.55 to 18.31
SunOpta, Inc.	3.97	3.68 to 3.99
SunPower Corporation	1.63	1.55 to 1.66
Sunrun Inc.	17.11	15.92 to 19.41
SuperCom, Ltd.	10.84	9.75 to 10.92
Superior Group of Companies, Inc.	9.35	8.95 to 9.44
Supernus Pharmaceuticals, Inc.	46.02	45.82 to 47.49
Surgery Partners, Inc.	21.50	21.13 to 21.80
Surmodics, Inc.	26.79	26.10 to 27.26
Sutro Biopharma, Inc.	0.82	0.78 to 0.91
Synaptics Incorporated	66.18	62.24 to 68.75
Synchronoss Technologies, Inc.	5.17	4.91 to 5.32
Synlogic, Inc.	1.59	1.56 to 1.61
Synopsys, Inc.	393.36	386.91 to 400.31
T. Rowe Price Group, Inc.	102.66	100.75 to 102.75
Taitron Components Incorporated	2.13	2.12 to 2.22
Take-Two Interactive Software, Inc.	232.00	227.25 to 243.56
Tandy Leather Factory, Inc.	2.95	2.95 to 3.00
Tantech Holdings Ltd.	1.15	1.07 to 1.19
Taoping Inc.	2.28	2.20 to 2.34
TAT Technologies Ltd.	38.92	34.54 to 39.24
TCG BDC, Inc.	11.98	11.81 to 12.07
TD Ameritrade Holding Corporation	0.98	0.90 to 0.99
TDH Holdings, Inc.	1.03	1.03 to 1.05
TechTarget, Inc.	4.77	4.63 to 4.91
Tecnoglass Inc.	49.73	49.38 to 51.70
Tenable Holdings, Inc.	27.67	27.01 to 27.77
Tenax Therapeutics, Inc.	7.03	6.92 to 7.09
Tesla, Inc.	429.38	421.88 to 456.34
Tetra Tech, Inc.	32.22	31.73 to 32.42
Texas Instruments Incorporated	160.55	156.89 to 160.60
Texas Roadhouse, Inc.	165.03	156.00 to 165.48
TG Therapeutics, Inc.	32.24	31.99 to 33.51
The Bancorp, Inc.	62.24	60.73 to 62.36
The Carlyle Group L.P.	52.43	50.39 to 53.19
The Cheesecake Factory Incorporated	47.46	46.60 to 47.87
The Descartes Systems Group Inc.	84.36	82.96 to 84.36
The Ensign Group, Inc.	179.97	178.91 to 183.74
The Hain Celestial Group, Inc.	1.20	1.01 to 1.22
The Intergroup Corporation	36.05	35.52 to 36.40
The Joint Corp.	7.67	7.50 to 8.16
The Kraft Heinz Company	24.29	23.74 to 24.30
The Lovesac Company	13.39	12.98 to 13.42
The Middleby Corporation	123.20	119.09 to 123.71
The ONE Group Hospitality, Inc.	1.88	1.85 to 2.07
The Trade Desk, Inc.	42.99	41.77 to 49.13
The9 Limited	7.55	7.40 to 8.00
Tilray, Inc.	1.25	1.17 to 1.25
Titan Machinery Inc.	15.81	15.53 to 16.16
Tiziana Life Sciences plc	1.75	1.69 to 1.84
T-Mobile US, Inc.	207.00	201.58 to 208.57
Tonix Pharmaceuticals Holding Corp.	17.01	16.10 to 17.73
Tractor Supply Company	54.27	53.15 to 54.30
TransAct Technologies Incorporated	4.31	4.19 to 4.34
Transcat, Inc.	55.35	55.19 to 58.80
Travelzoo	7.50	7.40 to 7.66
Trillium Therapeutics Inc.	20.10	19.89 to 20.17
TriMas Corporation	31.16	30.91 to 32.08
Trimble Inc.	78.90	77.83 to 79.39
Trinity Biotech plc	0.95	0.90 to 0.96
TripAdvisor, Inc.	15.42	14.83 to 15.56
trivago N.V.	3.14	3.05 to 3.14
TrueCar, Inc.	2.19	2.17 to 2.21
Trupanion, Inc.	38.58	38.13 to 46.98
TTEC Holdings, Inc.	2.72	2.49 to 3.00
Tuniu Corporation	0.81	0.80 to 0.86
Twist Bioscience Corporation	30.27	28.72 to 30.33
U.S. Auto Parts Network, Inc.	0.62	0.61 to 0.66
U.S. Energy Corp.	1.07	1.04 to 1.11
U.S. Global Investors, Inc.	2.36	2.36 to 2.44
U.S. Gold Corp.	15.28	14.57 to 15.31
Ultra Clean Holdings, Inc.	26.06	24.60 to 26.10
Ultragenyx Pharmaceutical Inc.	30.63	29.36 to 30.75
Ultralife Corporation	6.75	6.69 to 6.83
UMB Financial Corporation	108.99	106.00 to 109.10
Union Bankshares, Inc.	23.31	23.12 to 23.46
uniQure N.V.	27.76	25.62 to 28.39
United Bancorp, Inc.	12.66	12.65 to 12.90
United States Lime & Minerals, Inc.	115.70	113.54 to 116.14
United-Guardian, Inc.	6.35	6.35 to 6.55
Universal Display Corporation	124.93	113.80 to 125.42
Universal Electronics Inc.	3.58	3.03 to 3.59
Universal Logistics Holdings, Inc.	15.11	14.25 to 15.30
Univest Financial Corporation	29.55	29.08 to 29.63
Upland Software, Inc.	1.72	1.62 to 1.82
Urban One, Inc.	1.26	1.26 to 1.28
Urban One, Inc.	0.51	0.46 to 0.51
Urban Outfitters, Inc.	63.90	62.26 to 64.36
Utah Medical Products, Inc.	57.40	57.30 to 57.85
UTStarcom Holdings Corp	2.47	2.47 to 2.47
Valley National Bancorp	24.77	24.59 to 24.89
Vanda Pharmaceuticals Inc.	4.40	4.27 to 4.42
Vanguard Emerging Markets Government Bond ETF	67.46	67.29 to 67.48
Vanguard Global ex-U.S. Real Estate ETF	47.44	47.06 to 47.44
Vanguard Intermediate-Term Corporate Bond ETF	83.75	83.67 to 83.83
Vanguard Intermediate-Term Treasury ETF	60.10	60.04 to 60.18
Vanguard International Dividend Appreciation ETF	89.02	88.15 to 89.05
Vanguard Long-Term Corporate Bond ETF	76.77	76.59 to 76.86
Vanguard Long-Treasury ETF	56.97	56.84 to 57.15
Vanguard Mortgage-Backed Securities ETF	47.09	46.93 to 47.12
Vanguard Russell 1000 ETF	304.05	299.53 to 304.15
Vanguard Russell 1000 Growth ETF	121.32	119.11 to 121.32
Vanguard Russell 1000 Value ETF	89.73	88.69 to 89.74
Vanguard Russell 2000 ETF	97.68	95.52 to 97.70
Vanguard Russell 2000 Growth ETF	234.30	228.51 to 234.33
Vanguard Russell 2000 Value ETF	154.84	152.42 to 154.84
Vanguard Russell 3000 ETF	295.79	291.40 to 295.86
Vanguard Short-Term Corporate Bond ETF	79.70	79.66 to 79.73
Vanguard Short-Term Inflation-Protected Securities Index Fund	50.06	50.01 to 50.06
Vanguard Short-Term Treasury ETF	58.75	58.72 to 58.78
Vanguard Total Bond Market ETF	74.33	74.26 to 74.53
Vanguard Total Corporate Bond ETF	77.93	77.83 to 77.99
Vanguard Total International Bond ETF	49.62	49.58 to 49.64
Vanguard Total International Stock ETF	74.20	73.37 to 74.20
Vanguard Total World Bond ETF	69.76	69.70 to 69.81
Varonis Systems, Inc.	34.14	33.07 to 34.24
VEON Ltd.	43.56	42.60 to 44.64
Verastem, Inc.	8.06	7.55 to 8.08
Verisk Analytics, Inc.	214.66	211.63 to 216.09
Veritone, Inc.	5.71	5.15 to 6.25
Verra Mobility Corporation	22.81	22.68 to 23.51
Verrica Pharmaceuticals Inc.	3.46	3.36 to 3.51
Vertex Pharmaceuticals Incorporated	409.42	406.67 to 419.49
Veru Inc.	2.56	2.42 to 2.60
Viacom Inc.	50.87	49.50 to 51.17
ViaSat, Inc.	35.84	33.69 to 36.11
Vicor Corporation	87.43	81.92 to 87.56
Victory Capital Holdings, Inc.	61.21	57.03 to 61.89
VictoryShares Dividend Accelerator ETF	51.81	51.54 to 51.83
VictoryShares International Volatility Wtd ETF	51.74	51.74 to 51.74
VictoryShares US 500 Enhanced Volatility Wtd ETF	72.73	71.99 to 72.73
VictoryShares US 500 Volatility Wtd ETF	89.72	88.76 to 89.72
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	65.28	64.72 to 65.28
VictoryShares US Large Cap High Div Volatility Wtd ETF	68.13	67.54 to 68.13
VictoryShares US Multi-Factor Minimum Volatility ETF	53.39	53.05 to 53.39
VictoryShares US Small Cap High Div Volatility Wtd ETF	57.56	57.03 to 57.56
Village Farms International, Inc.	2.97	2.70 to 3.00
Virco Manufacturing Corporation	6.83	6.74 to 6.86
VirTra, Inc.	5.39	5.20 to 5.42
Virtus Investment Partners, Inc.	163.16	158.69 to 163.25
VistaGen Therapeutics, Inc.	3.99	3.69 to 4.12
VivoPower International PLC	3.20	3.04 to 3.45
Vodafone Group Plc	11.58	11.45 to 11.61
Voyager Therapeutics, Inc.	4.23	4.00 to 4.25
VSE Corporation	176.73	167.66 to 178.59
Vuzix Corporation	2.85	2.66 to 2.86
Waterstone Financial, Inc.	15.26	15.12 to 15.36
WAVE Life Sciences Ltd.	7.86	7.24 to 7.97
Weibo Corporation	10.44	10.30 to 10.47
Werner Enterprises, Inc.	26.20	25.40 to 26.26
Westport Fuel Systems Inc	1.99	1.97 to 2.03
Wheeler Real Estate Investment Trust, Inc.	1.85	1.82 to 2.21
Wheeler Real Estate Investment Trust, Inc.	35.55	35.55 to 35.96
Wheeler Real Estate Investment Trust, Inc.	3.68	3.68 to 3.93
WhiteHorse Finance, Inc.	7.11	7.05 to 7.21
Willamette Valley Vineyards, Inc.	2.82	2.75 to 2.89
Willdan Group, Inc.	90.94	82.67 to 96.66
Willis Lease Finance Corporation	120.38	119.02 to 123.13
WillScot Corporation	18.28	16.55 to 19.67
Wingstop Inc.	238.18	230.00 to 241.30
WisdomTree China ex-State-Owned Enterprises Fund	41.88	41.45 to 41.88
WisdomTree Emerging Markets Quality Dividend Growth Fund	29.78	29.57 to 29.89
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.37	22.35 to 22.43
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.47	22.41 to 22.56
WisdomTree U.S. Quality Dividend Growth Fund	88.20	87.35 to 88.20
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	48.45	48.09 to 48.59
Wix.com Ltd.	135.93	133.06 to 136.96
Workday, Inc.	225.17	220.41 to 226.60
Workhorse Group, Inc.	0.78	0.76 to 0.84
World Acceptance Corporation	132.08	127.43 to 132.72
XBiotech Inc.	2.34	2.24 to 2.39
Xcel Brands, Inc	1.09	1.04 to 1.11
Xencor, Inc.	13.90	13.12 to 13.94
Xenetic Biosciences, Inc.	2.58	2.46 to 2.80
Xenon Pharmaceuticals Inc.	38.25	37.23 to 38.41
Xeris Pharmaceuticals, Inc.	7.43	7.18 to 7.86
XOMA Corporation	33.19	32.53 to 34.04
Xperi Corporation	6.59	6.52 to 6.82
XTL Biopharmaceuticals Ltd.	1.00	0.98 to 1.05
Xunlei Limited	7.86	7.51 to 7.88
Yatra Online, Inc.	1.41	1.35 to 1.43
Zai Lab Limited	21.90	21.51 to 22.20
Zebra Technologies Corporation	259.54	252.14 to 259.76
Zillow Group, Inc.	73.00	71.39 to 73.30
Zillow Group, Inc.	70.81	69.13 to 71.06
Zscaler, Inc.	320.01	313.00 to 320.63
Zumiez Inc.	21.71	21.26 to 21.80
Zynex, Inc.	1.04	1.03 to 1.10
3D Systems Corporation	2.22	2.14 to 2.27
3M Company	164.84	162.66 to 165.28
A.O Smith Corporation	66.26	65.33 to 66.39
A10 Networks, Inc.	17.23	17.17 to 17.69
AAR Corp.	82.42	80.25 to 83.25
AbbVie Inc.	219.16	217.09 to 220.99
Abercrombie & Fitch Company	71.57	69.39 to 72.23
Aberdeen Global Dynamic Dividend Fund	11.38	11.28 to 11.50
Aberdeen Income Credit Strategies Fund	5.52	5.48 to 5.53
Aberdeen Total Dynamic Dividend Fund	9.20	9.13 to 9.30
ABM Industries Incorporated	41.95	41.68 to 42.29
Accenture plc	245.76	239.44 to 246.55
Acco Brands Corporation	3.44	3.42 to 3.49
Acuity Brands, Inc.	360.49	350.50 to 360.70
Adams Diversified Equity Fund, Inc.	22.79	22.63 to 22.91
Adient plc	19.62	18.89 to 20.03
ADT Inc.	8.27	8.11 to 8.28
Adtalem Global Education Inc.	94.89	93.62 to 96.91
Advance Auto Parts Inc	48.67	46.51 to 49.00
AdvanSix Inc.	15.38	14.80 to 17.81
Advent Claymore Convertible Securities and Income Fund	12.68	12.62 to 12.81
AECOM	130.75	127.85 to 130.93
Aerohive Networks, Inc.	4.71	4.43 to 4.81
AGCO Corporation	105.56	100.69 to 105.86
Agree Realty Corporation	73.41	72.84 to 73.52
Alamo Group, Inc.	166.86	159.79 to 173.38
Alamos Gold Inc.	30.99	30.29 to 31.05
Albany International Corporation	48.24	47.65 to 54.45
Alcoa Corporation	37.34	35.54 to 37.58
Alexander & Baldwin, Inc.	15.52	15.41 to 15.78
Alexandria Real Estate Equities, Inc.	55.61	52.95 to 55.65
Alibaba Group Holding Limited	166.36	161.22 to 166.38
Alliance National Municipal Income Fund Inc	10.83	10.83 to 10.88
Alliance World Dollar Government Fund II	10.79	10.73 to 10.86
AllianceBernstein Holding L.P.	39.14	39.01 to 39.81
AllianzGI Convertible & Income Fund II	13.93	13.79 to 14.08
AllianzGI Equity & Convertible Income Fund	25.42	25.19 to 25.52
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.85	12.70 to 12.85
Allison Transmission Holdings, Inc.	81.95	80.33 to 82.41
Ally Financial Inc.	39.27	38.06 to 39.29
Altice USA, Inc.	2.09	2.03 to 2.12
Altria Group	58.03	57.15 to 58.13
Amber Road, Inc.	1.74	1.72 to 1.78
AMC Entertainment Holdings, Inc.	2.41	2.39 to 2.62
Ameresco, Inc.	35.27	33.42 to 36.23
American Assets Trust, Inc.	19.32	18.90 to 19.41
American Homes 4 Rent	32.00	31.60 to 32.10
American International Group, Inc.	76.93	76.37 to 77.49
American Midstream Partners, LP	34.15	33.73 to 34.15
American Tower Corporation (REIT)	177.95	175.38 to 178.48
American Water Works	130.84	129.71 to 131.59
Americold Realty Trust	11.75	11.46 to 11.82
AMERIPRISE FINANCIAL SERVICES, INC.	461.43	450.67 to 462.59
AMN Healthcare Services Inc	17.87	16.73 to 20.00
Ampco-Pittsburgh Corporation	1.85	1.80 to 1.91
AMREP Corporation	20.95	20.30 to 21.30
Apartment Investment and Management Company	5.38	5.27 to 5.42
Apollo Commercial Real Estate Finance	9.83	9.72 to 9.86
AptarGroup, Inc.	116.22	114.68 to 116.92
Aptiv PLC	83.66	81.66 to 83.71
Aramark	37.80	37.39 to 37.84
Arbor Realty Trust	9.24	9.02 to 9.47
Archer-Daniels-Midland Company	56.98	56.22 to 56.99
Archrock, Inc.	24.58	24.23 to 24.95
Arcos Dorados Holdings Inc.	7.06	6.98 to 7.08
Arista Networks, Inc.	134.67	131.00 to 136.61
Arlington Asset Investment Corp	15.53	14.72 to 15.54
Arlo Technologies, Inc.	14.85	14.45 to 16.36
Armada Hoffler Properties, Inc.	6.37	6.18 to 6.39
Armstrong World Industries Inc	188.71	185.19 to 189.27
Arrow Electronics, Inc.	111.71	109.76 to 113.02
Arthur J. Gallagher & Co.	250.01	244.66 to 250.89
Asbury Automotive Group Inc	226.61	223.96 to 229.61
ASGN Incorporated	43.68	42.90 to 44.08
Ashford Hospitality Trust Inc	4.41	4.32 to 4.47
Aspen Aerogels, Inc.	3.86	3.70 to 4.26
AT&T Inc.	24.83	24.64 to 25.10
AT&T Inc.	22.74	22.57 to 22.75
Atkore International Group Inc.	65.90	65.01 to 66.49
Aurora Cannabis Inc.	4.55	4.33 to 4.61
Autohome Inc.	24.34	24.05 to 24.87
AutoNation, Inc.	193.86	190.80 to 194.09
AutoZone, Inc.	3718.26	3645.96 to 3718.84
AvalonBay Communities, Inc.	177.38	175.23 to 177.67
Avanos Medical, Inc.	11.23	11.06 to 11.46
Avery Dennison Corporation	174.07	172.18 to 174.81
AXA Equitable Holdings, Inc.	45.27	44.19 to 45.33
AZZ Inc.	99.97	98.91 to 100.54
Babson Global Short Duration High Yield Fund	15.13	15.06 to 15.24
Bain Capital Specialty Finance, Inc.	13.89	13.67 to 13.96
Bank Of Montreal	123.58	121.79 to 123.67
Barings BDC, Inc.	8.96	8.85 to 9.12
Barings Corporate Investors	20.10	20.01 to 20.39
Barings Participation Investors	19.31	19.31 to 19.70
Barnes & Noble Education, Inc	8.23	8.05 to 8.86
Baxter International Inc.	18.00	17.78 to 18.11
Beazer Homes USA, Inc.	21.92	21.73 to 22.21
Becton, Dickinson and Company	177.84	174.71 to 179.06
Best Buy Co., Inc.	79.03	77.48 to 79.36
BHP Group Limited	55.16	54.15 to 55.31
Biglari Holdings Inc.	360.01	351.15 to 366.60
Biglari Holdings Inc.	1756.99	1716.00 to 1759.63
Biohaven Pharmaceutical Holding Company Ltd.	8.26	7.63 to 8.54
Bio-Rad Laboratories, Inc.	305.56	302.30 to 307.51
BlackBerry Limited	4.56	4.44 to 4.60
Blackrock Capital and Income Strategies Fund Inc	23.78	23.53 to 24.00
Blackrock Core Bond Trust	9.73	9.66 to 9.74
Blackrock Corporate High Yield Fund, Inc.	9.44	9.38 to 9.44
BlackRock Credit Allocation Income Trust	11.02	10.96 to 11.05
Blackrock Debt Strategies Fund, Inc.	10.30	10.29 to 10.33
Blackrock Enhanced Equity Dividend Trust	8.94	8.91 to 8.99
Blackrock Floating Rate Income Strategies Fund Inc	12.36	12.32 to 12.49
Blackrock Global	11.57	11.49 to 11.71
Blackrock Global	11.47	11.41 to 11.55
BLACKROCK INTERNATIONAL, LTD.	5.77	5.73 to 5.80
BlackRock Investment Quality Municipal Trust Inc. (The)	11.20	11.18 to 11.25
BlackRock Long-Term Municipal Advantage Trust	9.48	9.43 to 9.63
Blackrock MuniAssets Fund, Inc.	10.81	10.76 to 10.86
Blackrock Municipal Income Quality Trust	11.00	10.94 to 11.07
BlackRock Municipal Income Trust	9.96	9.91 to 10.00
BlackRock Municipal Target Term Trust Inc. (The)	22.51	22.45 to 22.58
Blackrock MuniHoldings California Quality Fund, Inc.	10.82	10.76 to 10.82
Blackrock MuniHoldings New York Quality Fund, Inc.	10.24	10.22 to 10.31
Blackrock MuniHoldings Quality Fund II, Inc.	10.03	10.01 to 10.07
Blackrock MuniYield Fund, Inc.	10.58	10.51 to 10.59
Blackrock MuniYield New York Quality Fund, Inc.	9.95	9.92 to 9.98
Blackrock MuniYield Pennsylvania Quality Fund	11.32	11.29 to 11.37
Blackrock MuniYield Quality Fund II, Inc.	10.04	10.00 to 10.08
Blackrock MuniYield Quality Fund III, Inc.	11.01	10.98 to 11.06
Blackrock MuniYield Quality Fund, Inc.	11.50	11.46 to 11.54
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.14	10.13 to 10.18
BlackRock Science and Technology Trust	41.33	40.70 to 42.11
BlackRock Utility, Infrastructure & Power Opportun	25.88	25.75 to 25.96
BlackRock Virginia Municipal Bond Trust	11.08	11.08 to 11.08
BlackRock, Inc.	1082.20	1057.77 to 1083.39
Blackstone / GSO Strategic Credit Fund	11.77	11.77 to 11.83
Blackstone GSO Long Short Credit Income Fund	11.76	11.71 to 11.80
BlueLinx Holdings Inc.	60.69	60.23 to 62.19
Boeing Company (The)	194.56	191.49 to 197.54
Boise Cascade, L.L.C.	70.64	69.78 to 71.92
Boot Barn Holdings, Inc.	186.68	181.36 to 188.69
Boston Beer Company, Inc. (The)	200.03	198.34 to 202.44
Boston Scientific Corporation	100.00	98.71 to 100.31
Box, Inc.	31.35	30.92 to 31.58
Brady Corporation	75.11	74.33 to 75.85
Brandywine Realty Trust	3.39	3.26 to 3.42
BrandywineGLOBAL Global Income Opportunities Fund	8.33	8.30 to 8.40
Brasilagro Cia Brasileira De Propriedades Agricolas	3.66	3.52 to 3.66
Braskem S.A.	2.48	2.39 to 2.51
Bright Horizons Family Solutions Inc.	98.46	96.96 to 99.99
Bright Scholar Education Holdings Limited	2.13	2.12 to 2.13
BrightView Holdings, Inc.	11.82	11.71 to 11.96
Brinker International, Inc.	102.64	101.37 to 104.64
Brink's Company (The)	112.72	111.80 to 113.39
Brixmor Property Group Inc.	26.73	26.23 to 26.73
Broadridge Financial Solutions, Inc.	221.72	217.15 to 222.13
Brookfield Asset Management Inc	53.03	52.10 to 54.63
Brookfield Business Partners L.P.	31.04	30.40 to 33.64
Brown & Brown, Inc.	78.54	76.58 to 79.00
Brown Forman Corporation	26.61	26.32 to 26.98
Brown Forman Corporation	26.60	26.48 to 27.26
BRT Apartments Corp.	14.64	14.43 to 15.16
Brunswick Corporation	65.75	65.01 to 66.39
Build-A-Bear Workshop, Inc.	49.20	48.47 to 49.62
Bunge Limited	94.72	93.54 to 95.23
BWX Technologies, Inc.	193.55	185.00 to 193.62
CABCO Series 2004-101 Trust	18.12	17.95 to 18.19
Cable One, Inc.	131.48	116.13 to 134.54
Cabot Corporation	61.48	59.43 to 61.53
CAE Inc	27.20	26.48 to 27.20
CAI International, Inc.	25.61	22.86 to 25.76
Caleres, Inc.	11.30	10.73 to 11.35
California Resources Corporation	46.17	45.70 to 46.85
California Water Service Group Holding	46.61	46.21 to 47.04
Calix, Inc	64.03	63.05 to 64.41
Cameco Corporation	92.28	86.05 to 92.53
Camping World Holdings, Inc.	12.50	11.72 to 12.51
Canada Goose Holdings Inc.	12.59	11.51 to 12.74
Canadian National Railway Company	95.03	93.41 to 95.05
Canadian Pacific Railway Limited	70.89	68.50 to 70.96
Cango Inc.	3.50	3.31 to 3.51
Cannae Holdings, Inc.	17.36	17.22 to 17.63
Canopy Growth Corporation	1.17	1.10 to 1.32
Capital One Financial Corporation	217.82	213.30 to 219.06
Capital Trust, Inc.	18.40	18.15 to 18.43
Carlisle Companies Incorporated	318.41	312.66 to 321.92
CarMax Inc	32.38	30.25 to 32.38
Carnival Corporation	26.72	26.01 to 27.13
Carnival Corporation	24.17	23.54 to 24.52
Carriage Services, Inc.	41.11	40.72 to 42.07
Carvana Co.	304.14	283.00 to 305.72
Cato Corporation (The)	3.67	3.62 to 3.74
CBIZ, Inc.	53.10	51.99 to 54.10
CBRE Clarion Global Real Estate Income Fund	4.86	4.78 to 4.86
CBRE Group, Inc.	152.65	149.28 to 153.01
Cedar Fair, L.P.	18.03	17.43 to 19.79
Celestica, Inc.	322.13	303.50 to 342.82
Cementos Pacasmayo S.A.A.	7.30	7.15 to 7.33
Century Communities, Inc.	59.98	59.54 to 61.03
CF Industries Holdings, Inc.	82.01	80.09 to 82.08
CGI Inc.	86.18	84.24 to 86.30
Charles River Laboratories International, Inc.	168.05	165.74 to 171.50
Cheetah Mobile Inc.	7.26	7.08 to 7.33
Chegg, Inc.	0.90	0.88 to 1.01
Chemed Corp.	434.61	430.72 to 439.99
Chemours Company (The)	12.51	10.57 to 12.60
Chimera Investment Corporation	12.20	11.72 to 12.24
China Telecom Corp Ltd	14.56	14.24 to 14.86
Chipotle Mexican Grill, Inc.	30.57	30.02 to 30.71
Christopher & Banks Corporation	24.20	23.81 to 24.20
Chunghwa Telecom Co., Ltd.	42.40	42.29 to 42.83
Cigna Corporation	264.58	255.53 to 265.88
City Office REIT, Inc.	6.90	6.90 to 6.92
Civeo Corporation	22.20	21.38 to 22.30
Civitas Solutions, Inc.	27.28	26.55 to 28.00
Clean Harbors, Inc.	207.93	203.40 to 208.58
ClearBridge Energy Midstream Opportunity Fund Inc.	41.88	41.54 to 42.33
Clearwater Paper Corporation	18.08	17.72 to 18.50
Cleveland-Cliffs Inc.	10.43	9.87 to 10.56
Clipper Realty Inc.	3.72	3.70 to 3.86
Clorox Company (The)	107.36	106.14 to 108.00
CMS Energy Corporation	73.23	71.87 to 73.23
CMS Energy Corporation	23.03	22.80 to 23.05
CMS Energy Corporation	23.85	23.70 to 23.86
CMS Energy Corporation	24.10	23.90 to 24.18
Coeur Mining, Inc.	14.69	14.25 to 14.82
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.88	12.85 to 12.95
Cohen & Steers Inc	68.50	66.70 to 68.58
Cohen & Steers Infrastructure Fund, Inc	23.69	23.42 to 23.73
Cohen & Steers Quality Income Realty Fund Inc	11.99	11.86 to 12.02
Cohen & Steers REIT and Preferred and Income Fund,	20.92	20.75 to 20.96
Cohen & Steers Select Preferred and Income Fund, Inc.	20.76	20.71 to 20.80
Cohen & Steers Total Return Realty Fund, Inc.	11.47	11.40 to 11.54
Colonial Intermediate High Income Fund	1.72	1.71 to 1.74
Colonial Investment Grade Municipal Trust	7.99	7.94 to 8.00
Colonial Municipal Income Trust	3.50	3.47 to 3.53
Comfort Systems USA, Inc.	955.26	910.10 to 956.85
Commercial Metals Company	58.77	57.27 to 58.90
Community Health Systems, Inc.	3.77	3.63 to 3.82
Community Healthcare Trust Incorporated	14.46	14.02 to 14.62
Compania Cervecerias Unidas, S.A.	12.38	12.20 to 12.39
Compass Diversified Holdings	5.95	5.80 to 6.02
Compass Minerals International, Inc.	17.17	16.40 to 17.20
ConAgra Brands, Inc.	17.11	16.69 to 17.29
Concord Medical Services Holdings Limited	4.93	4.79 to 5.50
Conduent Incorporated	1.77	1.72 to 2.27
ConocoPhillips	86.83	85.59 to 87.38
Constellation Brands Inc	127.64	126.64 to 129.50
Constellium N.V.	15.83	15.31 to 15.86
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	6.63	6.28 to 6.73
Cooper-Standard Holdings Inc.	29.24	28.50 to 29.76
Core Laboratories N.V.	15.35	15.05 to 15.43
CoreCivic, Inc.	16.95	16.28 to 16.96
Corning Incorporated	85.47	83.33 to 87.73
Coty Inc.	3.74	3.65 to 3.78
Crane Co.	189.44	186.66 to 190.36
CRH PLC	113.00	112.13 to 114.83
CrossAmerica Partners LP	20.70	20.27 to 20.87
Crown Castle International Corporation	89.54	87.71 to 89.60
CTS Corporation	40.72	40.16 to 43.81
CubeSmart	37.54	36.94 to 37.55
Culp, Inc.	3.78	3.77 to 3.95
Curtiss-Wright Corporation	578.59	556.22 to 581.48
Cushing MLP & Infrastructure Total Return Fund	41.27	41.01 to 42.43
Cushman & Wakefield plc	15.73	15.40 to 15.73
CVR Energy Inc.	36.45	35.44 to 37.06
CVS Health Corporation	78.99	78.29 to 79.44
D.R. Horton, Inc.	144.77	142.30 to 145.74
Danaher Corporation	209.94	207.75 to 211.26
Darden Restaurants, Inc.	178.06	176.86 to 180.12
Darling Ingredients Inc.	32.53	31.65 to 32.71
DaVita Inc.	123.69	120.92 to 123.79
Deckers Outdoor Corporation	81.74	79.07 to 82.25
Deere & Company	467.79	457.65 to 471.25
Delek Logistics Partners, L.P.	44.66	42.82 to 44.92
Dell Technologies Inc.	146.70	143.08 to 148.81
DHI Group, Inc.	1.75	1.67 to 1.85
Diageo plc	90.79	87.64 to 91.27
Dick's Sporting Goods Inc	219.11	214.05 to 220.47
Digital Realty Trust, Inc.	169.89	166.01 to 170.09
Dine Brands Global, Inc.	24.87	23.91 to 25.01
Dolby Laboratories	65.11	64.38 to 65.34
Dollar General Corporation	99.22	95.11 to 99.36
Donnelley Financial Solutions, Inc.	45.74	44.78 to 45.77
Dorian LPG Ltd.	27.79	27.10 to 27.81
DoubleLine Income Solutions Fund	11.52	11.50 to 11.62
Douglas Dynamics, Inc.	30.76	30.46 to 31.15
Douglas Emmett, Inc.	12.41	12.07 to 12.44
Dr. Reddy's Laboratories Ltd	13.46	13.39 to 13.52
Dreyfus High Yield Strategies Fund	2.53	2.53 to 2.56
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.77	10.74 to 10.78
Dreyfus Strategic Municipal Bond Fund, Inc.	5.96	5.92 to 5.98
Dreyfus Strategic Municipals, Inc.	6.25	6.22 to 6.25
DTE Energy Company	136.75	134.41 to 136.76
DTE Energy Company	22.00	21.92 to 22.13
Ducommun Incorporated	89.54	87.24 to 89.90
Duff & Phelps Global Utility Income Fund Inc.	12.98	12.82 to 12.98
Duff & Phelps Utilities Income, Inc.	10.09	10.02 to 10.14
Duke Energy Corporation	123.66	122.41 to 125.72
Duke Energy Corporation	24.36	24.31 to 24.38
DXC Technology Company	13.16	13.03 to 13.70
Dycom Industries, Inc.	286.41	273.00 to 287.65
Dynagas LNG Partners LP	3.57	3.54 to 3.59
e.l.f. Beauty, Inc.	73.73	69.05 to 78.00
Eagle Materials Inc	206.96	203.43 to 207.02
Eagle Point Credit Company Inc.	24.96	24.96 to 24.96
Easterly Government Properties, Inc.	21.37	20.71 to 21.38
Eastman Chemical Company	61.25	59.53 to 61.45
Eaton Corporation, PLC	373.65	364.20 to 376.07
Eaton Vance Corporation	14.16	14.02 to 14.30
Eaton Vance Corporation	9.00	8.94 to 9.00
Eaton Vance Enhance Equity Income Fund	20.06	19.98 to 20.33
Eaton Vance Enhanced Equity Income Fund II	22.90	22.75 to 23.12
Eaton Vance Floating Rate Income Trust	11.45	11.41 to 11.49
Eaton Vance Municipal Income Trust	16.69	16.62 to 16.79
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.78	8.73 to 8.81
Eaton Vance Senior Floating-Rate Fund	11.18	11.09 to 11.23
Eaton Vance Senior Income Trust	5.40	5.40 to 5.45
Eaton Vance Short Diversified Income Fund	11.01	10.97 to 11.08
Eaton Vance Tax Advantaged Dividend Income Fund	24.25	24.03 to 24.43
Eaton Vance Tax-Advantage Global Dividend Opp	27.97	27.88 to 28.17
Eaton Vance Tax-Advantaged Global Dividend Income Fund	21.76	21.50 to 21.91
Eaton Vance Tax-Managed Buy-Write Income Fund	14.93	14.60 to 15.15
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.48	15.37 to 15.59
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.14	9.05 to 9.14
Ecolab Inc.	256.13	252.17 to 256.38
Elanco Animal Health Incorporated	21.49	20.83 to 21.62
Ellington Financial Inc.	13.35	13.33 to 13.83
EMCOR Group, Inc.	649.34	636.11 to 655.63
Emerald Expositions Events, Inc.	3.99	3.96 to 4.07
Emergent Biosolutions, Inc.	10.16	9.71 to 10.23
Emerson Electric Company	129.49	128.48 to 131.33
Empire State Realty Trust, Inc.	7.45	7.31 to 7.46
Employers Holdings Inc	38.40	38.08 to 38.69
Encompass Health Corporation	115.27	114.24 to 116.21
Endeavour Silver Corporation	7.20	6.60 to 7.37
Energizer Holdings, Inc.	18.73	18.51 to 18.86
Energy Transfer L.P.	16.45	16.18 to 16.66
EnPro Industries	213.07	209.00 to 214.95
Entergy Arkansas, LLC	21.28	21.24 to 21.40
Entergy Louisiana, Inc.	21.13	21.02 to 21.13
Entergy Mississippi, LLC	21.33	21.32 to 21.50
Entergy New Orleans, LLC	22.11	21.99 to 22.19
Entergy New Orleans, LLC	22.83	22.75 to 23.00
EOG Resources, Inc.	105.41	103.50 to 106.63
EPR Properties	50.96	49.50 to 51.00
Equifax, Inc.	207.65	202.00 to 207.69
Equity Residential	59.71	58.89 to 59.79
ESCO Technologies Inc.	216.22	210.67 to 219.18
Estee Lauder Companies, Inc. (The)	87.75	84.61 to 88.08
European Equity Fund, Inc. (The)	10.60	10.51 to 10.61
Evergy, Inc.	75.59	74.92 to 76.56
Eversource Energy	73.04	71.77 to 73.14
Evertec, Inc.	27.30	26.78 to 28.21
Evolent Health, Inc	4.96	4.92 to 6.28
Exelon Corporation	46.21	45.82 to 46.80
Extra Space Storage Inc	133.18	130.56 to 133.33
FactSet Research Systems Inc.	262.60	254.04 to 264.78
Farmland Partners Inc.	9.70	9.63 to 9.78
Federal Realty Investment Trust	97.34	96.15 to 97.51
Federal Signal Corporation	110.71	109.07 to 111.99
Federated Premier Municipal Income Fund	11.09	11.07 to 11.10
First American Corporation (The)	62.37	61.08 to 63.03
First Commonwealth Financial Corporation	15.75	15.44 to 15.76
First Majestic Silver Corp.	11.43	10.81 to 11.43
First Trust	21.42	21.25 to 21.65
First Trust Intermediate Duration Preferred & Income Fund	18.80	18.75 to 18.86
First Trust Senior Floating Rate Income Fund II	9.52	9.51 to 9.63
FirstEnergy Corp.	45.90	45.13 to 45.96
Five Point Holdings, LLC	5.87	5.74 to 5.90
Flaherty & Crumrine Preferred Income Fund Incorporated	11.80	11.75 to 11.85
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.59	9.53 to 9.64
Flaherty & Crumrine Total Return Fund Inc	17.57	17.52 to 17.60
Floor & Decor Holdings, Inc.	59.26	58.01 to 59.80
Flotek Industries, Inc.	15.53	14.52 to 15.93
Flowers Foods, Inc.	11.88	11.45 to 12.24
Fluor Corporation	45.72	42.75 to 46.41
Fly Leasing Limited	19.74	18.39 to 20.25
FMC Corporation	13.99	12.83 to 14.10
Forestar Group Inc	24.31	23.68 to 24.63
Fortress Transportation and Infrastructure Investors LLC	164.07	155.31 to 165.86
Forum Energy Technologies, Inc.	28.64	28.00 to 28.84
Franklin Covey Company	14.89	14.78 to 15.74
Franklin Resources, Inc.	22.22	21.64 to 24.15
Franklin Universal Trust	7.95	7.93 to 8.00
Frank's International N.V.	63.71	60.71 to 63.84
Freeport-McMoran, Inc.	39.81	38.75 to 40.10
Fresenius Medical Care Corporation	24.01	23.74 to 24.15
Frontline Ltd.	23.66	23.49 to 23.81
FTI Consulting, Inc.	163.41	163.16 to 166.18
FutureFuel Corp.	3.81	3.75 to 3.84
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.24	4.22 to 4.28
Gabelli Dividend	26.67	26.51 to 26.88
Gabelli Equity Trust, Inc. (The)	5.96	5.94 to 6.00
Gabelli Global Small and Mid Cap Value Trust (The)	13.83	13.82 to 13.85
Gamestop Corporation	21.49	20.95 to 21.74
Gartner, Inc.	230.57	222.73 to 230.68
Gates Industrial Corporation plc	22.12	21.18 to 22.15
GATX Corporation	155.08	151.58 to 156.00
Generac Holdlings Inc.	155.29	149.86 to 156.15
General American Investors, Inc.	62.79	62.31 to 63.57
General Electric Company	307.27	297.70 to 308.92
General Mills, Inc.	46.88	45.94 to 47.32
Genesis Healthcare, Inc.	25.77	24.35 to 25.86
Genie Energy Ltd.	14.85	14.38 to 14.95
Genuine Parts Company	126.66	124.93 to 127.20
Geo Group Inc (The)	15.13	14.75 to 15.46
Georgia Power Company	23.03	22.95 to 23.04
Getty Realty Corporation	27.31	27.02 to 27.40
GigCapital, Inc.	10.56	10.54 to 10.60
Gildan Activewear, Inc.	55.39	55.19 to 55.76
Global Partners LP	42.17	39.70 to 43.60
Global Payments Inc.	76.03	74.88 to 76.86
Goldman Sachs BDC, Inc.	9.89	9.77 to 10.12
Gorman-Rupp Company (The)	44.48	44.30 to 45.20
GrafTech International Ltd.	12.89	11.47 to 12.96
Granite Construction Incorporated	98.50	97.26 to 99.48
Granite Real Estate Inc.	55.23	55.23 to 55.29
Graphic Packaging Holding Company	16.43	15.91 to 16.48
Gray Television, Inc.	8.81	8.51 to 8.81
Green Dot Corporation	11.56	11.48 to 11.77
Greenbrier Companies, Inc. (The)	43.07	42.00 to 43.36
GreenTree Hospitality Group Ltd.	1.96	1.93 to 2.04
Griffon Corporation	72.15	70.70 to 72.65
Group 1 Automotive, Inc.	390.87	384.50 to 395.18
Guess?, Inc.	16.96	16.91 to 16.96
Guggenheim Strategic Opportunities Fund	13.11	12.90 to 13.13
Guggenheim Taxable Municipal Managed Duration Trst	15.48	15.40 to 15.51
Guidewire Software, Inc.	218.04	213.25 to 218.15
H&R Block, Inc.	49.64	49.02 to 52.44
H. B. Fuller Company	57.87	57.29 to 58.20
Hamilton Beach Brands Holding Company	13.88	13.80 to 14.22
Hanesbrands Inc.	6.39	6.31 to 6.41
Harley-Davidson, Inc.	25.59	25.01 to 25.93
Harmony Gold Mining Company Limited	16.43	16.01 to 16.53
Harte-Hanks, Inc.	2.77	2.71 to 2.78
Hawaiian Electric Industries, Inc.	11.58	11.39 to 11.70
HCI Group, Inc.	181.40	176.10 to 200.95
HDFC Bank Limited	35.81	35.61 to 36.14
Helix Energy Solutions Group, Inc.	6.49	6.42 to 6.64
Hercules Capital, Inc.	25.18	25.14 to 25.18
Hershey Company (The)	170.61	168.00 to 171.39
Hewlett Packard Enterprise Company	23.45	22.79 to 23.65
Hexcel Corporation	69.13	67.63 to 69.67
HFF, Inc.	21.09	21.02 to 21.10
Hilton Grand Vacations Inc.	39.77	39.68 to 40.61
HNI Corporation	39.46	38.99 to 40.19
Home Depot, Inc. (The)	371.11	367.57 to 373.65
Honda Motor Company, Ltd.	29.81	29.47 to 29.89
Honeywell International Inc.	194.07	193.70 to 196.50
Hormel Foods Corporation	22.02	21.68 to 22.11
Houlihan Lokey, Inc.	180.33	177.27 to 180.48
Hovnanian Enterprises Inc	121.69	119.51 to 122.37
HP Inc.	26.28	25.82 to 26.33
HubSpot, Inc.	398.40	390.13 to 405.85
Hudson Pacific Properties, Inc.	2.24	2.20 to 2.29
Humana Inc.	252.04	248.58 to 256.23
Huntsman Corporation	8.18	7.74 to 8.57
HUYA Inc.	2.71	2.59 to 2.72
Hyster-Yale Materials Handling, Inc.	34.07	33.66 to 35.10
ICICI Bank Limited	30.23	30.04 to 30.41
IDACORP, Inc.	129.44	127.52 to 129.69
IDEX Corporation	167.96	165.43 to 169.05
IDT Corporation	50.51	50.12 to 51.22
Illinois Tool Works Inc.	245.49	243.27 to 246.65
India Fund, Inc. (The)	14.69	14.68 to 14.85
Infosys Limited	16.50	16.27 to 16.51
Ingersoll-Rand plc (Ireland)	77.50	76.04 to 77.89
Ingevity Corporation	48.40	45.85 to 48.87
Ingredion Incorporated	108.49	105.83 to 108.75
Insperity, Inc.	33.86	33.57 to 34.90
Intercontinental Exchange Inc.	149.00	146.95 to 149.09
International Business Machines Corporation	306.43	302.63 to 314.03
International Flavors & Fragrances, Inc.	62.00	61.79 to 63.39
International Paper Company	38.10	36.37 to 38.18
Interpublic Group of Companies, Inc. (The)	25.46	24.97 to 25.51
Intrepid Potash, Inc	25.21	23.86 to 25.25
Invesco Bond Fund	15.62	15.55 to 15.85
Invesco High Income Trust II	11.17	11.17 to 11.21
Invesco Municipal Opportunity Trust	9.66	9.61 to 9.68
Invesco Municipal Trust	9.71	9.68 to 9.74
Invesco Plc	23.37	22.60 to 23.39
Invesco Quality Municipal Income Trust	9.97	9.92 to 10.01
Invesco Trust for Investment Grade Municipals	10.15	10.15 to 10.21
Invesco Value Municipal Income Trust	12.44	12.44 to 12.55
Invitation Homes Inc.	28.01	27.85 to 28.21
IQVIA Holdings, Inc.	210.46	206.72 to 211.33
Israel Chemicals Shs	5.64	5.49 to 5.64
J. Jill, Inc.	15.17	14.67 to 15.23
Jabil Inc.	213.71	205.93 to 214.76
James Hardie Industries plc.	17.39	16.64 to 17.41
Japan Smaller Capitalization Fund Inc	10.27	10.23 to 10.32
JBG SMITH Properties	18.68	18.00 to 18.79
JELD-WEN Holding, Inc.	2.59	2.46 to 2.60
John Hancock Financial Opportunities Fund	33.69	33.00 to 34.01
John Hancock Hedged Equity & Income Fund	10.66	10.60 to 10.76
John Hancock Income Securities Trust	11.51	11.45 to 11.57
John Hancock Preferred Income Fund	17.28	17.18 to 17.32
John Hancock Preferred Income Fund III	15.37	15.29 to 15.47
John Hancock Premium Dividend Fund	12.99	12.87 to 12.99
Johnson & Johnson	186.57	185.70 to 188.35
Jones Lang LaSalle Incorporated	299.56	286.92 to 300.26
K12 Inc	72.06	69.00 to 72.23
Kadant Inc	269.06	264.77 to 273.07
KAR Auction Services, Inc	25.10	24.89 to 25.33
KB Home	60.84	59.83 to 61.09
KBR, Inc.	42.62	41.12 to 42.66
Kemper Corporation	37.02	36.30 to 37.09
Keurig Dr Pepper Inc.	25.96	25.88 to 26.67
Kimberly-Clark Corporation	103.88	100.45 to 104.58
Kimco Realty Corporation	20.54	20.27 to 20.56
Kingsway Financial Services, Inc.	13.02	12.60 to 14.35
KKR Real Estate Finance Trust Inc.	7.87	7.78 to 7.96
Knowles Corporation	22.58	22.09 to 22.60
Koppers Holdings Inc.	26.70	25.00 to 28.65
Korea Electric Power Corporation	15.26	14.95 to 15.26
Korea Fund, Inc. (The)	34.43	32.01 to 34.98
Korn Ferry	64.50	64.19 to 65.89
Kosmos Energy Ltd.	1.46	1.38 to 1.47
Kroger Company (The)	64.91	63.47 to 65.08
Kronos Worldwide Inc	4.40	4.08 to 4.49
KT Corporation	18.21	18.04 to 18.47
Laboratory Corporation of America Holdings	252.72	244.52 to 252.76
Ladder Capital Corp	10.58	10.50 to 10.60
Lamb Weston Holdings, Inc.	62.42	61.42 to 62.48
LATAM Airlines Group S.A.	44.02	43.00 to 44.12
Lazard Global Total Return and Income Fund	17.37	17.25 to 17.48
La-Z-Boy Incorporated	31.41	31.11 to 31.57
Lee Enterprises, Incorporated	3.95	3.90 to 4.26
Leggett & Platt, Incorporated	8.77	8.57 to 8.78
Lehman ABS Corporation	28.35	28.35 to 28.45
Lehman ABS Corporation	26.41	26.41 to 26.48
Lennar Corporation	121.51	118.94 to 121.54
Lennar Corporation	114.45	112.08 to 114.72
Lennox International, Inc.	492.22	482.01 to 494.06
LG Display Co., Ltd.	4.56	4.48 to 4.57
Liberty All-Star Equity Fund	6.14	6.06 to 6.17
Liberty All-Star Growth Fund, Inc.	5.40	5.32 to 5.43
Liberty Oilfield Services Inc.	17.19	16.63 to 17.39
LightInTheBox Holding Co., Ltd.	3.03	2.93 to 3.10
Linde plc	420.51	414.00 to 422.82
Lindsay Corporation	110.88	109.27 to 112.36
Lithia Motors, Inc.	293.27	289.31 to 297.27
Lithium Americas Corp.	4.89	4.33 to 4.93
Live Nation Entertainment, Inc.	140.51	135.04 to 142.07
LMP Capital and Income Fund Inc.	14.58	14.43 to 14.74
Lockheed Martin Corporation	458.28	456.20 to 469.41
Louisiana-Pacific Corporation	78.50	76.25 to 78.67
Lowe's Companies, Inc.	233.16	231.12 to 234.18
Lsb Industries Inc.	8.55	8.20 to 8.57
Luxfer Holdings PLC	12.34	12.08 to 12.40
LyondellBasell Industries NV	43.01	42.26 to 43.42
Madison Covered Call & Equity Strategy Fund	5.91	5.90 to 5.94
MagnaChip Semiconductor Corporation	2.27	2.21 to 2.40
Magnolia Oil & Gas Corporation	21.97	21.31 to 21.98
Maiden Holdings, Ltd.	15.07	15.00 to 15.07
MainStay MacKay DefinedTerm Municipal Opportunitie	15.06	15.02 to 15.12
Manchester United Ltd.	15.65	15.37 to 15.75
ManpowerGroup	28.71	28.31 to 28.97
Marcus & Millichap, Inc.	29.27	28.62 to 30.51
Marine Products Corporation	8.69	8.67 to 8.85
MarineMax, Inc.	23.77	23.04 to 24.61
Marriot Vacations Worldwide Corporation	47.12	46.46 to 50.28
Marsh & McLennan Companies, Inc.	180.05	175.62 to 180.57
Martin Marietta Materials, Inc.	610.64	604.71 to 615.28
Masco Corporation	61.99	61.40 to 62.48
MasTec, Inc.	200.44	188.00 to 201.45
Mastercard Incorporated	551.97	550.67 to 558.67
Materion Corporation	116.11	111.44 to 116.27
Maui Land & Pineapple Company, Inc.	14.87	14.62 to 15.20
Maximus, Inc.	84.08	82.09 to 84.15
MaxLinear, Inc	14.76	14.19 to 14.86
McCormick & Company, Incorporated	65.04	64.12 to 65.57
McCormick & Company, Incorporated	64.76	64.58 to 65.76
McDonald's Corporation	299.66	298.33 to 302.55
McEwen Mining Inc.	16.07	14.93 to 16.16
MEDIFAST INC	11.93	11.72 to 12.01
Meritage Corporation	67.00	64.99 to 67.07
Mesa Royalty Trust	4.45	4.39 to 4.50
Mesabi Trust	34.64	33.96 to 35.26
Methode Electronics, Inc.	6.63	6.35 to 6.64
MetLife, Inc.	76.15	74.41 to 76.17
Metropolitan Bank Holding Corp.	66.93	64.66 to 67.03
MFS Charter Income Trust	6.34	6.27 to 6.35
MFS Multimarket Income Trust	4.66	4.63 to 4.68
MFS Municipal Income Trust	5.36	5.35 to 5.44
Mid-America Apartment Communities, Inc.	129.65	127.04 to 129.68
Miller Industries, Inc.	39.37	38.50 to 39.48
Minerals Technologies Inc.	55.90	55.37 to 56.43
Moelis & Company	63.91	61.51 to 64.02
MOGU Inc.	2.59	2.54 to 2.63
Mohawk Industries, Inc.	108.69	106.71 to 109.44
Molina Healthcare Inc	152.06	145.03 to 152.17
Monmouth Real Estate Investment Corporation	11.61	11.39 to 11.99
Moog Inc.	201.50	197.85 to 202.98
Morgan Stanley	162.36	158.06 to 163.02
Morgan Stanley China A Share Fund Inc.	16.75	16.71 to 16.80
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.26	7.24 to 7.30
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.31	5.28 to 5.33
Morgan Stanley India Investment Fund, Inc.	26.77	26.61 to 27.05
Mosaic Company (The)	25.58	24.99 to 25.72
Motorola Solutions, Inc.	390.75	388.15 to 394.61
Movado Group Inc.	18.01	17.74 to 18.03
MRC Global Inc.	13.78	12.03 to 14.69
MSA Safety Incorporporated	158.96	155.80 to 159.05
Mueller Water Products Inc	23.92	23.20 to 24.79
MuniVest Fund, Inc.	6.96	6.91 to 6.98
Murphy USA Inc.	363.68	356.67 to 364.86
MV Oil Trust	4.40	4.30 to 4.55
National Bank Holdings Corporation	36.34	35.62 to 36.35
National Fuel Gas Company	79.35	77.22 to 79.37
National Presto Industries, Inc.	107.67	105.37 to 108.00
National Retail Properties	40.69	39.71 to 40.72
National Steel Company	1.57	1.52 to 1.57
Natural Grocers by Vitamin Cottage, Inc.	31.52	31.01 to 31.91
Natuzzi, S.p.A.	2.67	2.61 to 2.83
Navigant Consulting, Inc.	1.06	1.00 to 1.21
New Germany Fund, Inc. (The)	10.54	10.10 to 10.72
New Mountain Finance Corporation	9.62	9.48 to 9.62
New Oriental Education & Technology Group, Inc.	54.45	52.79 to 54.49
Nexa Resources S.A.	5.25	5.05 to 5.34
Nike, Inc.	61.07	60.29 to 62.20
Nine Energy Service, Inc.	0.50	0.47 to 0.55
NIO Inc.	6.85	6.68 to 7.17
NL Industries, Inc.	5.90	5.66 to 5.95
Noah Holdings Ltd.	11.12	10.96 to 11.18
Noble Corporation	29.23	28.40 to 29.33
Nokia Corporation	6.84	6.78 to 6.92
Nordic American Tankers Limited	3.56	3.53 to 3.59
North American Construction Group Ltd.	13.80	13.63 to 13.99
Northrop Grumman Corporation	568.61	562.44 to 571.97
Novo Nordisk A/S	45.66	45.15 to 47.14
NOW Inc.	13.68	13.08 to 13.84
Nu Skin Enterprises, Inc.	9.12	8.90 to 10.75
Nucor Corporation	144.31	142.05 to 144.74
Nuveen AMT-Free Municipal Credit Income Fund	12.47	12.41 to 12.52
Nuveen AMT-Free Municipal Value Fund	14.31	14.25 to 14.34
Nuveen AMT-Free Quality Municipal Income Fund	11.48	11.45 to 11.57
Nuveen Arizona Quality Municipal Income Fund	11.84	11.77 to 11.90
Nuveen Core Equity Alpha Fund	15.70	15.56 to 15.82
Nuveen Credit Strategies Income Fund	5.10	5.06 to 5.12
Nuveen Dow 30SM Dynamic Overwrite Fund	14.81	14.63 to 14.90
Nuveen Global High Income Fund	12.70	12.62 to 12.80
Nuveen Massachusetts Municipal Income Fund	11.48	11.46 to 11.51
Nuveen Missouri Quality Municipal Income Fund	11.05	11.05 to 11.24
Nuveen Multi-Market Income Fund	6.09	6.00 to 6.18
Nuveen Municipal High Income Opportunity Fund	10.60	10.57 to 10.65
Nuveen New York Quality Municipal Income Fund	11.51	11.50 to 11.56
Nuveen Pennsylvania Quality Municipal Income Fund	12.03	12.02 to 12.08
Nuveen Quality Municipal Income Fund	11.81	11.79 to 11.88
Nuveen Real Asset Income and Growth Fund	13.74	13.65 to 13.78
Nuveen Real Estate Fund	7.89	7.85 to 7.96
Nuveen S&P 500 Buy-Write Income Fund	14.25	14.18 to 14.36
Nuveen S&P 500 Dynamic Overwrite Fund	17.36	17.20 to 17.46
Nuveen Select Maturities Municipal Fund	9.34	9.27 to 9.42
Nuveen Select Tax Free Income Portfolio	14.34	14.30 to 14.40
Nuveen Taxable Municipal Income Fund	16.29	16.26 to 16.42
Nuveen Virginia Quality Municipal Income Fund	11.37	11.32 to 11.54
Nuveenn Intermediate Duration Quality Municipal Term Fund	12.31	11.77 to 12.39
NVR, Inc.	7251.24	7159.41 to 7258.67
Oceaneering International, Inc.	22.68	22.13 to 22.75
OGE Energy Corp	44.32	43.93 to 44.37
Oil States International, Inc.	6.15	6.02 to 6.23
Oil-Dri Corporation Of America	55.99	55.97 to 56.99
Olin Corporation	19.40	18.76 to 19.41
Omnicom Group Inc.	74.28	72.86 to 74.33
Oppenheimer Holdings, Inc.	67.93	66.99 to 68.94
Oracle Corporation	239.27	232.35 to 243.90
Orion Engineered Carbons S.A	4.71	4.39 to 4.75
Oshkosh Corporation	121.46	119.78 to 124.86
Osisko Gold Royalties Ltd	31.94	31.09 to 32.00
Owens & Minor, Inc.	3.18	3.05 to 3.20
Owens Corning Inc	104.20	103.05 to 106.43
Oxford Industries, Inc.	37.12	35.72 to 37.20
Packaging Corporation of America	200.55	195.75 to 200.83
PagSeguro Digital Ltd.	9.26	8.97 to 9.32
Palo Alto Networks, Inc.	212.29	207.83 to 212.63
Park Electrochemical Corporation	19.12	18.50 to 19.65
Paycom Software, Inc.	162.15	159.36 to 164.48
Pearson, Plc	13.06	12.88 to 13.07
Pembina Pipeline Corp.	37.12	36.39 to 37.59
PennyMac Financial Services, Inc.	126.00	123.15 to 126.34
PennyMac Mortgage Investment Trust	12.16	12.00 to 12.19
Penske Automotive Group, Inc.	158.64	155.18 to 158.84
Pentair plc.	107.36	104.90 to 107.89
Permianville Royalty Trust	1.78	1.78 to 1.81
PermRock Royalty Trust	3.89	3.89 to 3.91
Perrigo Company	14.44	14.17 to 14.92
Pfizer, Inc.	24.44	24.11 to 24.63
PGIM Global Short Duration High Yield Fund, Inc.	12.56	12.50 to 12.59
PGIM Short Duration High Yield Fund, Inc.	14.51	14.40 to 14.55
Phoenix New Media Limited	2.31	2.19 to 2.31
Physicians Realty Trust	17.82	17.61 to 17.86
PIMCO Commercial Mortgage Securities Trust, Inc.	6.27	6.24 to 6.28
Pimco Corporate & Income Opportunity Fund	13.64	13.59 to 13.73
Pimco Corporate & Income Stategy Fund	12.84	12.80 to 12.93
PIMCO Income Strategy Fund	8.41	8.38 to 8.41
Pimco Municipal Income Fund II	7.83	7.82 to 7.86
Pimco New York Municipal Income Fund II	6.97	6.93 to 7.00
PIMCO Strategic Income Fund, Inc.	7.08	6.95 to 7.10
Pinnacle West Capital Corporation	87.97	86.73 to 88.22
Pitney Bowes Inc.	9.43	9.26 to 9.51
PJT Partners Inc.	166.72	162.60 to 169.71
Plains All American Pipeline, L.P.	16.63	16.35 to 16.64
Plantronics, Inc.	17.25	15.67 to 17.25
Polaris Industries Inc.	65.60	64.91 to 66.70
POSCO	51.78	51.00 to 52.12
PPG Industries, Inc.	96.25	94.89 to 96.51
PPL Corporation	36.58	36.35 to 36.74
Precision Drilling Corporation	58.00	56.23 to 58.00
Prestige Consumer Healthcare Inc.	59.95	59.69 to 62.30
Primerica, Inc.	252.63	247.85 to 253.49
Principal Real Estate Income Fund	10.27	10.19 to 10.32
Procter & Gamble Company (The)	146.98	146.00 to 147.94
Proto Labs, Inc.	48.99	47.69 to 49.04
Prudential Financial, Inc.	25.00	24.88 to 25.00
Prudential Financial, Inc.	24.23	24.11 to 24.26
Public Storage	278.05	274.46 to 278.80
PulteGroup, Inc.	119.76	117.74 to 119.82
Pure Storage, Inc.	90.04	87.78 to 93.00
Putnam Managed Municipal Income Trust	6.05	6.05 to 6.08
Putnam Master Intermediate Income Trust	3.32	3.32 to 3.37
Putnam Municipal Opportunities Trust	10.33	10.31 to 10.35
Putnam Premier Income Trust	3.62	3.61 to 3.63
PVH Corp.	76.71	75.50 to 77.53
Quad Graphics, Inc	5.51	5.49 to 5.80
Quanex Building Products Corporation	13.06	12.84 to 13.11
QVC, Inc.	10.42	10.26 to 10.50
Qwest Corporation	19.90	19.68 to 19.96
Qwest Corporation	20.47	20.12 to 20.59
Ralph Lauren Corporation	324.68	315.72 to 328.17
Ranger Energy Services, Inc.	13.75	13.50 to 13.90
Rayonier Advanced Materials Inc.	6.10	5.90 to 6.26
RE/MAX Holdings, Inc.	7.53	7.49 to 7.60
Ready Capital Corporation	2.94	2.67 to 2.98
Realty Income Corporation	56.86	56.35 to 56.90
Redwood Trust, Inc.	5.18	5.13 to 5.20
Regional Management Corp.	37.01	36.52 to 38.32
Regis Corporation	27.50	27.50 to 29.00
Reinsurance Group of America, Incorporated	24.96	24.86 to 25.00
Reliance Steel & Aluminum Co.	275.22	273.00 to 277.35
RELX PLC	42.27	41.81 to 42.33
Republic Services, Inc.	205.59	203.72 to 206.44
Resideo Technologies, Inc.	31.09	29.77 to 31.46
ResMed Inc.	251.49	245.85 to 251.54
REV Group, Inc.	52.19	51.39 to 52.75
RH	162.18	155.51 to 163.61
Ringcentral, Inc.	26.93	26.40 to 27.12
Rio Tinto Plc	69.33	68.19 to 69.54
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.46	14.41 to 14.62
RiverNorth Opportunities Fund, Inc.	11.46	11.42 to 11.50
Robert Half International Inc.	26.38	25.83 to 26.74
Rogers Communication, Inc.	37.43	36.62 to 37.48
Rogers Corporation	84.28	82.98 to 84.48
Roper Technologies, Inc.	447.05	443.77 to 448.85
Royal Bank Of Canada	145.46	143.38 to 145.50
Royal Caribbean Cruises Ltd.	256.03	251.22 to 257.73
Royce Global Value Trust, Inc.	12.44	12.40 to 12.49
Royce Micro-Cap Trust, Inc.	10.11	9.96 to 10.14
Royce Value Trust, Inc.	15.78	15.51 to 15.81
RPM International Inc.	107.45	105.99 to 107.55
RPT Realty	2.43	2.39 to 2.45
Ryerson Holding Corporation	20.49	20.36 to 20.86
Safehold Inc.	13.28	12.94 to 13.41
SailPoint Technologies Holdings, Inc.	19.79	19.13 to 19.88
Salesforce.com Inc	239.88	235.79 to 240.97
Sally Beauty Holdings, Inc.	14.01	13.74 to 14.10
SAP SE	251.96	249.02 to 251.97
Saratoga Investment Corp	21.68	21.50 to 22.01
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	91.81	89.71 to 91.85
Scudder Municiple Income Trust	9.15	9.14 to 9.17
Sea Limited	150.00	145.79 to 154.00
Seabridge Gold, Inc.	22.78	22.02 to 22.83
Seadrill Limited	28.49	28.29 to 29.44
Select Energy Services, Inc.	10.96	10.87 to 11.24
Select Medical Holdings Corporation	13.33	13.22 to 13.51
Sensata Technologies Holding plc	31.02	29.87 to 31.04
Sensient Technologies Corporation	93.17	91.51 to 94.15
Sequans Communications S.A.	6.29	5.70 to 6.47
Seritage Growth Properties	4.03	4.00 to 4.08
Service Corporation International	80.59	80.04 to 80.83
ServiceMaster Global Holdings, Inc.	10.69	9.73 to 10.80
ServiceNow, Inc.	861.87	840.55 to 863.10
Shake Shack, Inc.	91.11	89.06 to 92.43
Sherwin-Williams Company (The)	340.16	332.50 to 341.34
Shopify Inc.	152.33	146.88 to 157.60
Shutterstock, Inc.	21.44	21.36 to 22.02
Signet Jewelers Limited	100.31	98.26 to 101.79
Simpson Manufacturing Company, Inc.	170.76	168.14 to 170.88
SITE Centers Corp.	7.28	7.15 to 7.32
SiteOne Landscape Supply, Inc.	122.87	121.51 to 124.27
SK Telecom Co., Ltd.	20.10	19.98 to 20.17
SM Energy Company	18.28	17.91 to 18.84
Smith & Nephew SNATS, Inc.	33.23	32.76 to 33.60
Sonic Automotive, Inc.	61.75	60.46 to 62.12
Source Capital, Inc.	45.36	45.36 to 45.93
Southern Company (The)	91.44	90.86 to 91.91
Southern Company (The)	22.56	22.54 to 22.73
Southwest Gas Holdings, Inc.	79.84	78.52 to 80.01
Special Opportunities Fund Inc.	15.18	15.11 to 15.29
Spectrum Brands Holdings, Inc.	54.18	53.96 to 55.63
Spirit Aerosystems Holdings, Inc.	35.60	35.17 to 35.76
Spotify Technology S.A.	616.91	606.21 to 620.65
Sprint Corporation	16.93	16.05 to 16.93
Standard Motor Products, Inc.	38.25	37.41 to 38.47
Standex International Corporation	237.17	229.34 to 237.68
Stanley Black & Decker, Inc.	68.27	66.50 to 68.65
Stanley Black & Decker, Inc.	28.05	27.80 to 28.05
Stantec Inc	108.09	106.97 to 108.70
Star Group, L.P.	11.68	11.41 to 11.76
Steelcase Inc.	15.76	15.63 to 15.91
Stellus Capital Investment Corporation	11.81	11.62 to 11.83
Stepan Company	43.32	42.93 to 43.71
Stifel Financial Corporation	21.41	21.10 to 21.45
STMicroelectronics N.V.	23.53	23.05 to 23.64
Stone Harbor Emerging Markets Income Fund	4.92	4.92 to 4.97
Stoneridge, Inc.	6.17	5.68 to 6.26
STRATS Trust	24.85	24.85 to 24.85
STRATS Trust	22.96	22.96 to 22.96
Stryker Corporation	356.03	352.50 to 357.50
Studio City International Holdings Limited	3.69	3.69 to 4.00
Sturm, Ruger & Company, Inc.	33.94	33.54 to 35.17
Suburban Propane Partners, L.P.	18.29	18.02 to 18.30
Sun Life Financial Inc.	58.54	58.10 to 58.99
SunCoke Energy, Inc.	6.78	6.57 to 6.90
Sunlands Online Education Group	5.66	5.46 to 5.66
Sunoco LP	50.80	50.46 to 52.64
SunTrust Banks, Inc.	11.86	10.02 to 11.86
Suzano Papel e Celulose S.A.	8.91	8.86 to 9.03
Synchrony Financial	73.19	72.05 to 73.61
Synnex Corporation	151.55	148.27 to 152.32
Taiwan Fund, Inc. (The)	55.81	55.05 to 56.78
Taiwan Semiconductor Manufacturing Company Ltd.	286.58	277.13 to 291.84
Takeda Pharmaceutical Company Limited	13.66	13.56 to 13.68
TAL Education Group	11.75	11.60 to 12.03
Tallgrass Energy, LP	1.23	1.13 to 1.34
Tapestry, Inc.	103.68	99.00 to 104.03
Target Corporation	91.24	88.99 to 91.58
Taylor Morrison Home Corporation	59.31	58.40 to 59.57
TCW Strategic Income Fund, Inc.	4.91	4.90 to 4.92
Teck Resources Ltd	41.08	40.67 to 41.95
Tekla Healthcare Investors	17.76	17.52 to 17.91
Tekla Healthcare Opportunies Fund	17.40	17.30 to 17.58
Tekla Life Sciences Investors	15.93	15.67 to 16.11
Tekla World Healthcare Fund	12.06	11.96 to 12.24
Teladoc Health, Inc.	7.53	7.31 to 7.68
Teledyne Technologies Incorporated	513.17	504.85 to 514.60
Teleflex Incorporated	109.40	107.95 to 110.96
Telefonica SA	4.16	4.12 to 4.20
Telephone and Data Systems, Inc.	37.33	37.08 to 37.33
Telephone and Data Systems, Inc.	37.69	35.86 to 39.37
Templeton Emerging Markets Fund	17.46	17.43 to 17.63
Templeton Emerging Markets Income Fund, Inc.	6.28	6.28 to 6.32
Tencent Music Entertainment Group	21.28	21.00 to 22.31
Tenet Healthcare Corporation	205.26	201.89 to 206.24
Tennant Company	74.58	73.71 to 75.36
Terex Corporation	46.00	44.76 to 46.31
The AES Corporation	14.13	13.72 to 14.28
The Blackstone Group L.P.	145.97	141.61 to 146.24
The Central and Eastern Europe Fund, Inc.	15.64	15.35 to 15.64
The Cooper Companies, Inc.	70.10	68.13 to 70.23
The Gabelli Healthcare & Wellness Trust	9.19	9.16 to 9.31
The Rubicon Project, Inc.	0.31	0.27 to 0.40
Thomson Reuters Corp	137.57	136.28 to 140.82
Thor Industries, Inc.	103.84	101.49 to 104.13
Tilly's, Inc.	1.41	1.38 to 1.46
Toll Brothers, Inc.	133.78	131.00 to 133.90
TopBuild Corp.	422.54	403.25 to 422.89
Toro Company (The)	72.75	71.74 to 73.68
Toronto Dominion Bank (The)	80.90	79.74 to 81.07
Tortoise Energy Infrastructure Corporation	42.82	42.63 to 43.15
Townsquare Media, Inc.	6.10	6.10 to 6.24
Toyota Motor Corp Ltd Ord	201.99	201.28 to 203.66
TPG Specialty Lending, Inc.	21.19	20.90 to 21.31
TransAlta Corporation	15.51	13.92 to 15.80
Transdigm Group Incorporated	1284.76	1255.51 to 1286.34
Transportadora De Gas Sa Ord B	28.63	27.48 to 28.92
TransUnion	80.54	78.34 to 80.58
Tredegar Corporation	6.87	6.80 to 7.07
Trex Company, Inc.	32.97	31.60 to 33.24
Tri Continental Corporation	33.74	33.21 to 33.97
TRI Pointe Group, Inc.	31.59	31.28 to 31.83
TriNet Group, Inc.	55.78	54.84 to 56.96
Trinity Industries, Inc.	25.65	25.58 to 26.31
Trinseo S.A.	1.23	1.15 to 1.32
Tronox Limited	3.42	3.04 to 3.45
TrueBlue, Inc.	4.91	4.88 to 5.13
Turkcell Iletisim Hizmetleri AS	5.81	5.76 to 5.84
Tutor Perini Corporation	62.94	62.18 to 66.33
Two Harbors Investments Corp	9.68	9.53 to 9.71
Tyler Technologies, Inc.	463.43	456.38 to 471.28
U.S. Physical Therapy, Inc.	73.87	72.96 to 78.66
UDR, Inc.	34.47	33.84 to 34.50
Under Armour, Inc.	4.45	4.22 to 4.48
Unifi, Inc.	3.84	3.83 to 4.11
Unifirst Corporation	151.34	149.78 to 151.87
Unisys Corporation	2.72	2.65 to 2.78
United Microelectronics Corporation	7.41	7.26 to 7.41
United Rentals, Inc.	848.25	833.45 to 851.65
UnitedHealth Group Incorporated	324.00	314.16 to 324.55
UNITIL Corporation	47.88	47.32 to 48.12
Universal Technical Institute Inc	28.31	27.95 to 28.66
Unum Group	23.63	23.50 to 23.67
Urban Edge Properties	19.14	18.74 to 19.17
US Foods Holding Corp.	73.48	71.33 to 73.57
USANA Health Sciences, Inc.	19.13	18.83 to 19.38
V.F. Corporation	14.65	14.06 to 14.81
Vail Resorts, Inc.	147.53	143.60 to 148.40
Valhi, Inc.	13.92	12.70 to 14.17
Valmont Industries, Inc.	407.78	402.01 to 409.70
Valvoline Inc.	31.56	30.77 to 31.62
Vince Holding Corp.	2.62	2.55 to 2.64
Virtus Global Dividend & Income Fund Inc.	6.45	6.42 to 6.50
Virtus Global Multi-Sector Income Fund	7.84	7.80 to 7.87
Visa Inc.	336.09	334.71 to 338.29
Vishay Intertechnology, Inc.	14.37	13.91 to 14.45
Vishay Precision Group, Inc.	32.96	32.70 to 34.20
Vistra Energy Corp.	191.01	176.60 to 191.08
VOC Energy Trust	2.89	2.79 to 2.91
Vonage Holdings Corp.	7.99	7.63 to 8.03
Vornado Realty Trust	37.21	35.45 to 37.24
Voya Asia Pacific High Dividend Equity Income Fund	7.43	7.40 to 7.51
Voya Emerging Markets High Income Dividend Equity Fund	6.23	6.15 to 6.27
Voya Financial, Inc.	72.01	71.41 to 72.68
Voya Global Advantage and Premium Opportunity Fund	9.53	9.50 to 9.56
Voya Global Equity Dividend and Premium Opportunity Fund	5.64	5.62 to 5.69
Voya Infrastructure, Industrials and Materials Fund	11.84	11.72 to 11.88
Vulcan Materials Company	287.30	283.23 to 289.99
W&T Offshore, Inc.	2.04	1.86 to 2.08
W.W. Grainger, Inc.	955.04	945.54 to 957.56
Wabash National Corporation	7.74	7.61 to 7.81
Walker & Dunlop, Inc.	69.37	68.86 to 72.61
Walmart Inc.	102.61	101.50 to 102.97
Walt Disney Company (The)	110.73	109.61 to 111.43
Waste Connections, Inc.	166.18	164.83 to 166.50
Waste Management, Inc.	201.94	199.32 to 202.30
Watsco, Inc.	351.64	344.52 to 353.90
Watts Water Technologies, Inc.	273.21	262.65 to 274.79
WEC Energy Group, Inc.	112.87	111.01 to 112.94
Weis Markets, Inc.	64.59	64.32 to 65.86
Wells Fargo & Company	86.03	84.04 to 86.12
Wells Fargo Global Dividend Opportunity Fund	5.71	5.63 to 5.73
West Pharmaceutical Services, Inc.	271.04	268.15 to 280.80
Western Asset Bond Fund	11.05	11.02 to 11.16
Western Asset Emerging Markets Debt Fund Inc	10.32	10.27 to 10.39
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.42	11.41 to 11.52
Western Asset Global High Income Fund Inc	6.35	6.32 to 6.35
Western Asset High Income Opportunity Fund, Inc.	3.77	3.75 to 3.80
Western Asset High Yield Defined Opportunity Fund Inc.	11.31	11.28 to 11.34
Western Asset Intermediate Muni Fund Inc	7.83	7.81 to 7.85
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.44	16.38 to 16.47
Western Asset Investment Grade Income Fund Inc.	12.45	12.40 to 12.50
Western Asset Managed Municipals Fund, Inc.	10.29	10.25 to 10.33
Western Asset Municipal High Income Fund, Inc.	6.92	6.87 to 6.94
Western Union Company (The)	9.10	9.03 to 9.39
Westlake Chemical Corporation	64.95	63.89 to 65.53
Westlake Chemical Partners LP	18.66	18.50 to 18.80
WEX Inc.	145.68	143.67 to 146.50
Weyerhaeuser Company	23.08	22.77 to 23.24
Whirlpool Corporation	67.59	67.15 to 68.76
White Mountains Insurance Group, Ltd.	1908.46	1893.02 to 1928.75
Winnebago Industries, Inc.	36.61	35.94 to 36.84
Wipro Limited	2.60	2.55 to 2.61
Wolverine World Wide, Inc.	15.92	15.53 to 16.25
Woori Bank	53.90	53.03 to 53.95
Worthington Industries, Inc.	54.82	54.53 to 55.14
WPP plc	18.53	17.90 to 18.53
XAI Octagon Floating Rate & Alternative Income Term Trust	4.92	4.91 to 4.96
Xerox Corporation	3.07	2.95 to 3.07
Yelp Inc.	28.91	28.71 to 34.49
Yirendai Ltd.	5.30	5.20 to 5.38
Yum China Holdings, Inc.	43.59	43.19 to 43.63
Zimmer Biomet Holdings, Inc.	88.50	87.43 to 90.16
Zoetis Inc.	120.24	117.26 to 120.27
ZTO Express (Cayman) Inc.	18.84	18.31 to 18.87
Zymeworks Inc.	16.46	16.00 to 17.22

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

Munafa NEWS

Feed

USA Scanner DOWNTRENDING forming stock list

5432 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme