USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4481 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	0.47	0.41 to 0.48
1-800 FLOWERS.COM, Inc.	7.40	7.13 to 7.54
1895 Bancorp of Wisconsin, Inc.	9.98	9.26 to 10.57
360 Finance, Inc.	36.65	36.45 to 37.21
8x8 Inc	2.52	2.52 to 2.62
Abeona Therapeutics Inc.	5.09	5.05 to 5.66
AC Immune SA	2.61	2.60 to 2.83
ACADIA Pharmaceuticals Inc.	16.90	16.61 to 18.23
Accelerate Diagnostics, Inc.	1.08	1.07 to 1.16
Aceto Corporation	0.91	0.85 to 0.92
Achieve Life Sciences, Inc.	3.15	3.12 to 3.35
Aclaris Therapeutics, Inc.	2.50	2.31 to 2.50
ACNB Corporation	37.95	37.10 to 38.01
Adaptimmune Therapeutics plc	0.59	0.58 to 0.65
Adial Pharmaceuticals, Inc	1.02	1.01 to 1.04
ADMA Biologics Inc	16.32	15.92 to 16.76
Adobe Inc.	412.71	405.07 to 412.75
Advanced Energy Industries, Inc.	118.07	116.84 to 119.85
Advanced Micro Devices, Inc.	116.09	114.50 to 118.66
Adverum Biotechnologies, Inc.	4.25	4.01 to 4.37
AdvisorShares Dorsey Wright Short ETF	6.98	6.89 to 7.02
AdvisorShares Sabretooth ETF	54.35	53.53 to 56.10
AdvisorShares Vice ETF	31.74	31.56 to 31.99
Aehr Test Systems	11.66	11.30 to 13.10
Aemetis, Inc	2.60	2.56 to 2.84
Aethlon Medical, Inc.	0.63	0.63 to 0.69
Affimed N.V.	1.07	1.06 to 1.16
Agilysys, Inc.	130.95	126.86 to 131.06
Agios Pharmaceuticals, Inc.	33.32	32.85 to 34.98
AGM Group Holdings Inc.	1.28	1.25 to 1.35
AGNC Investment Corp.	9.24	9.16 to 9.26
AGNC Investment Corp.	25.67	25.53 to 25.70
Aileron Therapeutics, Inc.	2.11	1.96 to 2.17
Airgain, Inc.	6.29	5.99 to 6.30
Akamai Technologies, Inc.	90.58	89.66 to 91.41
Akari Therapeutics Plc	1.15	1.13 to 1.19
Aldeyra Therapeutics, Inc.	4.70	4.67 to 4.87
Alector, Inc.	1.64	1.61 to 1.82
Align Technology, Inc.	210.46	208.80 to 215.35
Alkermes plc	28.50	28.40 to 28.76
Allakos Inc.	0.88	0.85 to 0.96
Alliant Energy Corporation	57.79	56.81 to 57.86
Allogene Therapeutics, Inc.	1.92	1.90 to 2.06
Alpha and Omega Semiconductor Limited	35.53	34.87 to 36.69
Alphabet Inc.	191.05	189.64 to 193.27
Alphabet Inc.	189.66	188.31 to 191.98
Alta Mesa Resources, Inc.	192.49	188.00 to 200.00
Altimmune, Inc.	6.23	6.19 to 6.82
Altisource Portfolio Solutions S.A.	0.70	0.66 to 0.75
Amazon.com, Inc.	217.76	216.20 to 221.82
Ambac Financial Group, Inc.	11.35	10.93 to 11.48
Ambarella, Inc.	73.90	72.38 to 75.90
AMC Networks Inc.	8.93	8.50 to 8.94
Amdocs Limited	83.67	83.29 to 84.18
Amerco	68.40	67.86 to 69.11
American Public Education, Inc.	20.42	19.84 to 20.73
American Resources Corporation	0.73	0.70 to 0.73
American Superconductor Corporation	26.39	25.61 to 27.16
American Woodmark Corporation	78.15	76.19 to 78.21
America's Car-Mart, Inc.	44.47	43.77 to 44.75
AmeriServ Financial Inc.	2.68	2.68 to 2.76
Amicus Therapeutics, Inc.	9.21	9.10 to 9.39
Amkor Technology, Inc.	25.31	25.00 to 25.91
Amtech Systems, Inc.	5.31	5.24 to 5.49
Analog Devices, Inc.	214.65	211.54 to 214.83
Anavex Life Sciences Corp.	10.47	10.19 to 10.89
ANI Pharmaceuticals, Inc.	54.16	53.36 to 54.49
Anika Therapeutics Inc.	15.58	15.49 to 16.03
Anixa Biosciences, Inc.	2.13	2.07 to 2.24
Apellis Pharmaceuticals, Inc.	27.69	27.61 to 29.25
Apogee Enterprises, Inc.	53.04	52.27 to 54.29
AppFolio, Inc.	246.57	242.48 to 247.93
Appian Corporation	32.40	32.04 to 33.97
Apple Inc.	233.28	232.47 to 236.12
Applied DNA Sciences Inc	0.18	0.18 to 0.20
Applied Optoelectronics, Inc.	27.79	27.00 to 29.91
Aptevo Therapeutics Inc.	4.55	4.50 to 4.74
Aptorum Group Limited	1.23	1.19 to 1.39
Aptose Biosciences, Inc.	0.20	0.20 to 0.22
Apyx Medical Corporation	1.43	1.42 to 1.56
Aqua Metals, Inc.	2.06	1.95 to 2.13
Aquestive Therapeutics, Inc.	3.05	3.01 to 3.28
Arbutus Biopharma Corporation	3.18	3.18 to 3.38
Arcadia Biosciences, Inc.	4.90	4.71 to 4.93
Arch Capital Group Ltd.	20.86	20.80 to 21.08
Arcturus Therapeutics Ltd.	16.59	16.17 to 17.67
Arrow Financial Corporation	27.11	26.24 to 27.11
Arrowhead Pharmaceuticals, Inc.	18.05	18.02 to 19.07
Arsanis, Inc.	1.30	1.29 to 1.39
Artesian Resources Corporation	30.23	29.71 to 30.25
Art's-Way Manufacturing Co., Inc.	1.63	1.60 to 1.75
Arvinas, Inc.	17.22	17.08 to 18.39
Ascendis Pharma A/S	131.57	130.97 to 137.54
Asia Pacific Wire & Cable Corporation Limited	1.42	1.40 to 1.52
Aspen Technology, Inc.	249.91	249.30 to 250.77
Assembly Biosciences, Inc.	14.74	14.20 to 15.73
Assertio Therapeutics, Inc.	0.80	0.78 to 0.83
Astec Industries, Inc.	32.46	30.89 to 32.80
AstroNova, Inc.	11.50	11.00 to 11.61
Astrotech Corporation	6.57	6.34 to 6.78
ATA Inc.	1.33	1.30 to 1.43
Atara Biotherapeutics, Inc.	12.31	11.76 to 17.23
ATN International, Inc.	15.11	14.85 to 15.86
Atomera Incorporated	9.30	9.09 to 11.81
Atossa Genetics Inc.	0.87	0.86 to 0.94
Auburn National Bancorporation, Inc.	21.50	21.31 to 22.50
Audentes Therapeutics, Inc.	2.30	2.25 to 2.58
Aurinia Pharmaceuticals Inc	7.55	7.52 to 7.94
Autodesk, Inc.	286.87	284.82 to 289.31
Autolus Therapeutics plc	2.21	2.18 to 2.34
Avadel Pharmaceuticals plc	8.05	7.78 to 8.34
Avenue Therapeutics, Inc.	1.88	1.82 to 1.96
Avinger, Inc.	0.60	0.56 to 0.65
Avnet, Inc.	51.97	51.32 to 52.14
Aware, Inc.	1.62	1.60 to 1.68
Axcelis Technologies, Inc.	69.66	67.99 to 69.77
Axsome Therapeutics, Inc.	84.60	84.54 to 90.03
AXT Inc	2.04	2.00 to 2.07
Aytu BioScience, Inc.	1.64	1.62 to 1.67
B. Riley Financial, Inc.	4.50	4.34 to 4.97
B. Riley Financial, Inc.	11.72	11.61 to 12.61
Baidu, Inc.	79.56	79.27 to 80.53
Balchem Corporation	158.62	156.48 to 158.84
Ballard Power Systems, Inc.	1.56	1.55 to 1.72
Bandwidth Inc.	15.57	15.43 to 16.03
Bank of Marin Bancorp	23.10	22.45 to 23.26
Bank of the James Financial Group, Inc.	12.06	11.56 to 13.12
BankFinancial Corporation	11.85	11.58 to 11.95
Bankwell Financial Group, Inc.	29.24	28.21 to 29.24
Baozun Inc.	2.74	2.70 to 2.81
Barrick Gold Corporation	15.58	15.31 to 15.70
Bassett Furniture Industries, Incorporated	13.85	13.80 to 14.17
BayCom Corp	25.51	24.85 to 25.70
Beasley Broadcast Group, Inc.	8.69	8.69 to 8.69
Bel Fuse Inc.	85.70	82.76 to 85.95
Bel Fuse Inc.	78.23	76.61 to 78.99
Benitec Biopharma Limited	10.38	10.20 to 10.65
Big 5 Sporting Goods Corporation	1.71	1.69 to 1.78
Bilibili Inc.	16.65	16.57 to 17.02
BioCryst Pharmaceuticals, Inc.	7.23	7.22 to 8.02
Biogen Inc.	143.06	142.42 to 150.22
BIO-key International, Inc.	1.37	1.32 to 1.49
BioLife Solutions, Inc.	26.27	25.42 to 28.10
BioLineRx Ltd.	0.12	0.12 to 0.13
BioMarin Pharmaceutical Inc.	63.81	63.58 to 67.38
Bionano Genomics, Inc.	0.21	0.20 to 0.26
Bio-Path Holdings, Inc.	0.84	0.69 to 0.93
BioSig Technologies, Inc.	1.29	1.17 to 1.46
BioTelemetry, Inc.	2.09	2.05 to 2.14
BioXcel Therapeutics, Inc.	0.36	0.35 to 0.39
BJ's Restaurants, Inc.	34.51	34.38 to 36.54
BlackLine, Inc.	58.21	56.21 to 58.43
Blink Charging Co.	1.44	1.41 to 1.58
Bloomin' Brands, Inc.	11.45	11.29 to 11.65
bluebird bio, Inc.	8.01	7.96 to 8.75
Booking Holdings Inc.	4778.81	4751.08 to 4809.08
Brainstorm Cell Therapeutics Inc.	2.04	2.00 to 2.12
Bridgeline Digital, Inc.	1.79	1.71 to 1.86
Bridgewater Bancshares, Inc.	13.06	12.82 to 13.07
Bridgford Foods Corporation	10.30	10.10 to 10.30
Brighthouse Financial, Inc.	22.37	22.31 to 22.61
Broadcom Inc.	224.70	223.10 to 230.26
Broadwind Energy, Inc.	1.79	1.78 to 1.86
Business First Bancshares, Inc.	24.54	23.69 to 24.66
C&F Financial Corporation	69.35	67.86 to 69.48
C.H. Robinson Worldwide, Inc.	102.84	102.51 to 104.57
Cadence Design Systems, Inc.	294.19	289.00 to 295.33
Cadiz, Inc.	4.96	4.88 to 5.60
Caesarstone Ltd.	4.25	4.16 to 4.28
Calamos Convertible and High Income Fund	11.48	11.44 to 11.57
Calamos Convertible Opportunities and Income Fund	11.19	11.13 to 11.39
Calamos Dynamic Convertible & Income Fund	23.70	23.67 to 23.95
Calamos Global Dynamic Income Fund	6.65	6.64 to 6.75
Calamos Global Total Return Fund	11.07	11.00 to 11.20
Calamos Strategic Total Return Fund	17.57	17.43 to 17.82
CalAmp Corp.	3.74	3.50 to 4.12
Calavo Growers, Inc.	24.16	23.55 to 24.20
Calumet Specialty Products Partners, L.P.	18.96	18.85 to 22.15
Canadian Solar Inc.	11.52	11.45 to 12.34
Canterbury Park Holding Corporation	20.50	20.41 to 21.20
Capital Bancorp, Inc.	27.43	26.49 to 27.61
Capital City Bank Group	35.27	34.34 to 35.27
Capitol Federal Financial, Inc.	5.72	5.60 to 5.73
Capricor Therapeutics, Inc.	12.59	12.47 to 13.14
Cardlytics, Inc.	2.85	2.81 to 3.07
CareDx, Inc.	22.05	21.83 to 25.95
CareTrust REIT, Inc.	26.58	26.40 to 26.77
CarGurus, Inc.	35.89	35.67 to 37.00
Carver Bancorp, Inc.	1.82	1.82 to 1.84
CASI Pharmaceuticals, Inc.	2.54	2.44 to 2.70
Cass Information Systems, Inc	39.46	39.07 to 39.72
Castor Maritime Inc.	2.74	2.71 to 2.78
CB Financial Services, Inc.	27.10	26.57 to 27.28
CBAK Energy Technology, Inc.	0.90	0.85 to 0.95
Celcuity Inc.	10.53	10.42 to 11.30
Celldex Therapeutics, Inc.	22.94	22.88 to 24.91
Cellectar Biosciences, Inc.	0.28	0.25 to 0.29
Cellectis S.A.	1.68	1.66 to 1.80
Celsius Holdings, Inc.	26.87	26.34 to 27.63
Cemtrex Inc.	3.01	2.90 to 3.07
Central Federal Corporation	21.54	21.26 to 22.99
Central Garden & Pet Company	35.81	35.68 to 37.06
Central Garden & Pet Company	30.42	30.22 to 31.15
Centrexion Therapeutics Corporation	0.99	0.98 to 1.13
Century Casinos, Inc.	2.91	2.83 to 2.95
Ceragon Networks Ltd.	4.73	4.56 to 4.81
Charter Communications, Inc.	346.29	336.72 to 346.68
Check Point Software Technologies Ltd.	183.25	181.98 to 184.82
Check-Cap Ltd.	1.28	1.27 to 1.42
Checkpoint Therapeutics, Inc.	3.17	3.13 to 3.35
Chemung Financial Corp	46.76	45.25 to 46.76
Children's Place, Inc. (The)	10.26	9.96 to 10.56
Chimerix, Inc.	3.37	3.26 to 3.48
China Automotive Systems, Inc.	3.94	3.94 to 4.06
China Natural Resources, Inc.	0.59	0.57 to 0.59
China Recycling Energy Corporation	0.63	0.61 to 0.67
China SXT Pharmaceuticals, Inc.	0.40	0.38 to 0.43
ChinaNet Online Holdings, Inc.	1.46	1.43 to 1.74
ChipMOS TECHNOLOGIES INC.	18.28	17.88 to 18.60
CHS Inc	25.63	25.56 to 25.76
CHS Inc	24.76	24.70 to 24.93
CHS Inc	25.14	25.11 to 25.32
CHS Inc	26.74	26.60 to 26.82
Churchill Downs, Incorporated	128.95	127.99 to 129.76
Cibus Corp.	2.44	2.36 to 2.70
Cidara Therapeutics, Inc.	20.92	20.82 to 22.35
Cincinnati Financial Corporation	139.49	136.04 to 139.58
Cirrus Logic, Inc.	101.34	99.87 to 102.11
Citi Trends, Inc.	26.05	25.13 to 26.75
Citius Pharmaceuticals, Inc.	3.56	3.38 to 3.73
Citizens Community Bancorp, Inc.	15.50	15.41 to 15.64
Civista Bancshares, Inc.	20.06	19.59 to 20.06
Clarus Corporation	4.44	4.36 to 4.53
Clean Energy Fuels Corp.	2.70	2.69 to 2.80
ClearBridge Dividend Strategy ESG ETF	50.48	50.23 to 50.49
ClearBridge Large Cap Growth ESG ETF	74.43	74.17 to 75.08
ClearOne, Inc.	0.68	0.63 to 0.76
Clearside Biomedical, Inc.	0.92	0.90 to 0.96
ClearSign Combustion Corporation	1.13	1.09 to 1.15
CLPS Incorporation	1.12	1.09 to 1.16
CNB Financial Corporation	23.81	23.25 to 23.90
Cocrystal Pharma, Inc.	1.99	1.95 to 2.31
Codexis, Inc.	4.53	4.46 to 4.70
Co-Diagnostics, Inc.	0.74	0.71 to 0.84
Coffee Holding Co., Inc.	3.63	3.51 to 3.70
Cogent Communications Holdings, Inc.	71.96	71.26 to 72.97
Coherent, Inc.	93.00	92.08 to 95.11
Coherus BioSciences, Inc.	1.44	1.44 to 1.60
Cohu, Inc.	24.00	23.15 to 24.05
Colliers International Group Inc.	127.73	126.65 to 129.52
CollPlant Holdings, Ltd.	3.84	3.84 to 3.92
Colony Bankcorp, Inc.	15.18	14.81 to 15.18
Columbus McKinnon Corporation	35.46	34.93 to 35.76
Comcast Corporation	36.38	36.15 to 36.64
Commercial Vehicle Group, Inc.	2.21	2.06 to 2.24
Community West Bancshares	18.24	17.78 to 18.27
comScore, Inc.	6.02	6.00 to 6.49
Comstock Holding Companies, Inc.	7.95	7.80 to 8.19
Comtech Telecommunications Corp.	2.80	2.31 to 2.96
Conifer Holdings, Inc.	1.05	1.05 to 1.07
CONMED Corporation	67.79	66.04 to 70.05
Construction Partners, Inc.	86.98	85.39 to 88.59
Consumer Portfolio Services, Inc.	10.86	10.72 to 10.89
Copart, Inc.	56.22	55.62 to 56.41
Corbus Pharmaceuticals Holdings, Inc.	11.45	11.16 to 11.71
Corvus Pharmaceuticals, Inc.	5.10	5.00 to 5.32
CoStar Group, Inc.	69.61	68.41 to 70.21
Costco Wholesale Corporation	917.23	909.92 to 927.76
CPI Card Group Inc.	30.00	29.39 to 31.04
CRA International,Inc.	182.77	178.67 to 183.50
Creative Realities, Inc.	2.53	2.46 to 2.62
Crinetics Pharmaceuticals, Inc.	35.62	35.51 to 39.53
CRISPR Therapeutics AG	38.36	38.21 to 40.20
Criteo S.A.	37.23	36.97 to 38.10
Crocs, Inc.	105.12	104.35 to 108.41
Cronos Group Inc.	1.95	1.93 to 1.97
Cross Country Healthcare, Inc.	18.16	18.16 to 18.21
Crown Crafts, Inc.	4.48	4.45 to 4.50
CryoPort, Inc.	7.49	7.45 to 8.50
CSP Inc.	15.68	15.45 to 16.36
CSX Corporation	32.14	31.92 to 32.19
Cue Biopharma, Inc.	1.22	1.20 to 1.37
Curis, Inc.	3.19	3.18 to 3.39
Cutera, Inc.	0.40	0.39 to 0.44
CVB Financial Corporation	20.48	19.75 to 20.50
CVD Equipment Corporation	3.86	3.72 to 3.90
Cyclacel Pharmaceuticals, Inc.	0.39	0.37 to 0.40
Cytokinetics, Incorporated	45.23	44.79 to 47.30
CytomX Therapeutics, Inc.	0.84	0.81 to 0.92
Daily Journal Corp. (S.C.)	518.30	512.80 to 528.30
Daktronics, Inc.	16.47	16.18 to 16.60
DarioHealth Corp.	0.69	0.64 to 1.38
Data I/O Corporation	2.83	2.74 to 2.87
Datasea Inc.	2.15	2.12 to 2.29
Dave & Buster's Entertainment, Inc.	25.24	25.10 to 27.25
Dawson Geophysical Company	1.29	1.21 to 1.35
Denali Therapeutics Inc.	18.74	18.52 to 19.90
Denny's Corporation	5.61	5.58 to 5.80
DENTSPLY SIRONA Inc.	18.06	17.87 to 19.04
Dermira, Inc.	3.73	3.54 to 3.84
Destination XL Group, Inc.	2.59	2.55 to 2.61
Deswell Industries, Inc.	2.36	2.33 to 2.36
DexCom, Inc.	79.17	77.10 to 80.70
DiaMedica Therapeutics Inc.	5.02	4.88 to 5.17
Diamond Hill Investment Group, Inc.	147.03	145.65 to 147.75
Digimarc Corporation	41.56	39.26 to 41.65
Digital Ally, Inc.	0.42	0.38 to 0.43
Digital Turbine, Inc.	1.70	1.65 to 1.78
Diodes Incorporated	59.44	59.11 to 60.55
DLH Holdings Corp.	7.62	7.60 to 7.73
DocuSign, Inc.	90.09	89.63 to 92.59
Dollar Tree, Inc.	70.17	68.87 to 71.83
Dolphin Entertainment, Inc.	1.01	0.99 to 1.05
Domo, Inc.	6.62	6.54 to 6.77
Donegal Group, Inc.	14.37	14.17 to 14.39
Dorchester Minerals, L.P.	33.70	33.53 to 33.78
Dorman Products, Inc.	125.98	123.65 to 126.29
Duluth Holdings Inc.	2.81	2.80 to 2.88
Dynavax Technologies Corporation	12.48	12.31 to 12.74
E.W. Scripps Company (The)	2.10	2.10 to 2.27
Eagle Bancorp Montana, Inc.	14.70	14.62 to 15.30
Eagle Bancorp, Inc.	24.46	23.65 to 24.49
Eastside Distilling, Inc.	0.80	0.78 to 0.85
EDAP TMS S.A.	2.02	2.00 to 2.19
Editas Medicine, Inc.	1.14	1.12 to 1.19
eGain Corporation	6.47	6.45 to 6.62
eHealth, Inc.	9.30	9.22 to 9.60
Ekso Bionics Holdings, Inc.	0.69	0.67 to 0.74
electroCore, Inc.	15.60	15.58 to 16.42
Electronic Arts Inc.	141.75	140.62 to 142.74
Eltek Ltd.	11.00	10.95 to 11.06
Enanta Pharmaceuticals, Inc.	4.84	4.84 to 5.09
ENDRA Life Sciences Inc.	5.92	5.72 to 5.95
Energous Corporation	0.59	0.55 to 0.68
Energy Recovery, Inc.	14.10	13.94 to 14.36
Enphase Energy, Inc.	65.45	65.14 to 68.49
Enstar Group Limited	20.23	20.22 to 20.44
Enstar Group Limited	20.11	20.01 to 20.40
Entegris, Inc.	99.50	97.73 to 99.99
Entera Bio Ltd.	2.36	2.35 to 2.48
Epsilon Energy Ltd.	6.22	6.11 to 6.32
Equillium, Inc.	0.69	0.67 to 0.72
Equinix, Inc.	898.09	894.65 to 907.93
Erie Indemnity Company	399.78	387.92 to 400.53
ESSA Pharma Inc.	1.77	1.73 to 1.85
Establishment Labs Holdings Inc.	33.15	31.14 to 36.67
Etsy, Inc.	53.41	52.12 to 53.60
Euronet Worldwide, Inc.	97.95	97.17 to 98.97
Euroseas Ltd.	34.36	33.80 to 34.56
EverQuote, Inc.	17.91	17.64 to 18.41
Everspin Technologies, Inc.	6.26	6.18 to 6.48
EVINE Live Inc.	3.14	3.12 to 3.24
Evogene Ltd.	1.52	1.50 to 1.61
Evoke Pharma, Inc.	4.31	4.10 to 4.49
Evolus, Inc.	9.47	9.25 to 9.89
Exact Sciences Corporation	54.20	53.39 to 59.94
eXp World Holdings, Inc.	10.49	10.48 to 11.08
Expedia Group, Inc.	183.19	181.50 to 184.85
Eyegate Pharmaceuticals, Inc.	34.56	34.56 to 34.56
Eyenovia, Inc.	0.09	0.08 to 0.10
EyePoint Pharmaceuticals, Inc.	7.20	7.15 to 8.08
Famous Dave's of America, Inc.	82.02	80.22 to 84.27
Farmer Brothers Company	1.65	1.61 to 1.72
Farmers & Merchants Bancorp, Inc.	26.70	26.30 to 26.79
Farmers National Banc Corp.	13.21	12.94 to 13.24
FARMMI, INC.	0.31	0.29 to 0.32
FAT Brands Inc.	5.27	5.23 to 5.32
Fate Therapeutics, Inc.	1.26	1.04 to 1.31
Fennec Pharmaceuticals Inc.	5.64	5.61 to 5.92
FibroGen, Inc	0.55	0.51 to 0.61
Fidelity D & D Bancorp, Inc.	44.18	42.52 to 44.18
Fidelity Nasdaq Composite Index Tracking Stock	75.03	74.50 to 75.92
Fidelity Southern Corporation	7.03	6.96 to 7.22
Fifth Third Bancorp	25.43	25.33 to 25.49
First Bancorp, Inc (ME)	25.86	25.44 to 25.90
First Bank	13.46	13.29 to 13.50
First Busey Corporation	22.54	22.11 to 22.59
First Capital, Inc.	31.93	31.26 to 32.20
First Community Bankshares, Inc.	40.13	38.89 to 40.18
First Community Corporation	22.97	22.30 to 23.11
First Financial Northwest, Inc.	20.91	20.86 to 20.98
First Guaranty Bancshares, Inc.	10.23	10.23 to 10.41
First Internet Bancorp	33.69	33.10 to 34.01
First Interstate BancSystem, Inc.	31.77	30.45 to 31.81
First Savings Financial Group, Inc.	24.32	24.20 to 24.93
First Solar, Inc.	185.35	182.79 to 189.30
First Trust BuyWrite Income ETF	23.10	22.95 to 23.17
First Trust California Municipal High income ETF	48.84	48.80 to 49.11
First Trust CEF Income Opportunity ETF	21.58	21.53 to 21.63
First Trust China AlphaDEX Fund	19.35	19.30 to 19.40
First Trust Cloud Computing ETF	118.67	117.72 to 119.40
First Trust Developed Markets Ex-US AlphaDEX Fund	53.64	53.42 to 53.76
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	39.37	39.37 to 39.37
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.27	36.19 to 36.39
First Trust Dorsey Wright Focus 5 ETF	59.09	58.68 to 59.30
First Trust Dorsey Wright International Focus 5 ETF	18.63	18.55 to 18.65
First Trust DorseyWright DALI 1 ETF	25.84	25.79 to 25.89
First Trust Dow Jones International Internet ETF	26.38	26.24 to 26.39
First Trust Emerging Markets AlphaDEX Fund	21.60	21.52 to 21.64
First Trust Emerging Markets Equity Select ETF	48.35	48.26 to 48.35
First Trust Emerging Markets Local Currency Bond ETF	26.06	25.94 to 26.11
First Trust Emerging Markets Small Cap AlphaDEX Fund	36.35	36.28 to 36.48
First Trust Europe AlphaDEX Fund	35.67	35.55 to 35.76
First Trust High Yield Long/Short ETF	41.26	41.21 to 41.30
First Trust India Nifty 50 Equal Weight ETF	54.40	54.17 to 54.81
First Trust Indxx Innovative Transaction & Process ETF	46.28	46.01 to 46.28
First Trust International Equity Opportunities ETF	47.78	47.55 to 47.94
First Trust IPOX Europe Equity Opportunities ETF	25.57	25.57 to 25.63
First Trust Japan AlphaDEX Fund	50.23	49.57 to 50.23
First Trust Large Cap Growth AlphaDEX Fund	139.08	137.93 to 139.30
First Trust Low Duration Opportunities ETF	48.37	48.32 to 48.39
First Trust Low Duration Strategic Focus ETF	18.70	18.67 to 18.70
First Trust Managed Municipal ETF	50.61	50.54 to 50.69
First Trust Municipal High Income ETF	47.87	47.80 to 47.93
First Trust Nasdaq Artificial Intelligence and Robotics ETF	44.33	44.01 to 44.74
First Trust NASDAQ Clean Edge Green Energy Index Fund	34.21	34.09 to 35.15
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	119.21	118.55 to 119.63
First Trust NASDAQ Cybersecurity ETF	63.65	63.22 to 63.91
First Trust Nasdaq Food & Beverage ETF	22.20	22.08 to 22.20
First Trust NASDAQ Global Auto Index Fund	58.56	57.80 to 58.56
First Trust Nasdaq Pharmaceuticals ETF	26.88	26.85 to 27.25
First Trust Nasdaq Semiconductor ETF	88.62	87.46 to 89.31
First Trust NASDAQ Technology Dividend Index Fund	78.53	77.67 to 78.54
First Trust NASDAQ-100 Equal Weighted Index Fund	125.38	124.29 to 125.60
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	93.31	92.93 to 93.49
First Trust NASDAQ-100- Technology Index Fund	189.13	187.09 to 189.65
First Trust RiverFront Dynamic Developed International ETF	61.28	61.00 to 61.32
First Trust RiverFront Dynamic Emerging Markets ETF	62.12	61.97 to 62.22
First Trust RiverFront Dynamic Europe ETF	58.97	58.83 to 58.97
First Trust S&P International Dividend Aristocrats ETF	15.87	15.78 to 15.87
First Trust Small Cap Core AlphaDEX Fund	100.33	98.82 to 100.33
First Trust Small Cap Growth AlphaDEX Fund	76.72	75.80 to 76.89
First Trust SSI Strategic Convertible Securities ETF	36.57	36.46 to 36.76
First Trust Switzerland AlphaDEX Fund	62.60	62.17 to 62.60
First Trust TCW Opportunistic Fixed Income ETF	42.43	42.36 to 42.45
First Trust United Kingdom AlphaDEX Fund	36.56	36.34 to 36.60
First United Corporation	32.15	31.41 to 32.18
First Western Financial, Inc.	17.68	17.50 to 17.77
FirstService Corporation	177.06	174.81 to 177.34
Five Below, Inc.	94.09	93.41 to 101.98
Five9, Inc.	37.46	37.35 to 38.60
FlexShares Credit-Scored US Corporate Bond Index Fund	47.40	47.35 to 47.40
FlexShares Real Assets Allocation Index Fund	29.47	29.39 to 29.47
FlexShopper, Inc.	1.70	1.66 to 1.80
Flexsteel Industries, Inc.	48.95	48.76 to 51.15
Fonar Corporation	15.16	15.12 to 15.33
Foresight Autonomous Holdings Ltd.	1.30	1.28 to 1.43
FormFactor, Inc.	43.14	42.09 to 43.71
Forrester Research, Inc.	14.53	14.06 to 14.59
Fortinet, Inc.	92.49	90.80 to 93.33
Fortress Biotech, Inc.	1.90	1.86 to 1.95
Fossil Group, Inc.	1.65	1.63 to 1.75
Fox Factory Holding Corp.	27.61	26.76 to 28.10
Frequency Electronics, Inc.	16.50	16.10 to 16.68
FRP Holdings, Inc.	29.71	29.38 to 29.76
FSB Bancorp, Inc.	29.65	28.86 to 29.65
Fuel Tech, Inc.	0.99	0.96 to 1.03
FuelCell Energy, Inc.	9.67	9.54 to 10.40
Fulgent Genetics, Inc.	17.13	16.88 to 18.04
Funko, Inc.	13.30	12.87 to 14.38
Future FinTech Group Inc.	0.30	0.27 to 0.30
FVCBankcorp, Inc.	11.83	11.30 to 11.85
G. Willi-Food International, Ltd.	15.74	15.68 to 16.00
Gaia, Inc.	4.20	4.17 to 4.41
Galapagos NV	23.98	23.82 to 24.59
Galectin Therapeutics Inc.	1.15	1.07 to 1.16
Galmed Pharmaceuticals Ltd.	2.82	2.82 to 2.98
Gaming and Leisure Properties, Inc.	46.91	46.35 to 47.06
GDS Holdings Limited	22.16	21.52 to 23.50
Genprex, Inc.	0.74	0.72 to 0.77
Gentex Corporation	27.15	26.75 to 27.39
Gentherm Inc	39.18	38.41 to 39.19
Geron Corporation	2.94	2.87 to 3.09
Gevo, Inc.	2.09	2.07 to 2.26
G-III Apparel Group, LTD.	30.55	30.32 to 31.47
Gilead Sciences, Inc.	91.00	89.83 to 91.48
Gladstone Capital Corporation	28.53	27.86 to 28.53
Gladstone Commercial Corporation	15.88	15.74 to 15.97
Gladstone Commercial Corporation	20.53	20.40 to 20.53
Gladstone Investment Corporation	12.94	12.65 to 12.98
Gladstone Land Corporation	10.53	10.34 to 10.53
Gladstone Land Corporation	20.02	20.02 to 20.47
Glen Burnie Bancorp	5.68	5.55 to 5.68
Global Indemnity Limited	33.62	33.12 to 34.36
Global Self Storage, Inc.	5.05	5.05 to 5.17
Global X Autonomous & Electric Vehicles ETF	22.91	22.84 to 23.25
Global X Conscious Companies ETF	38.94	38.67 to 38.96
Global X E-commerce ETF	27.54	27.44 to 27.67
Global X FinTech ETF	30.91	30.71 to 31.56
Global X Future Analytics Tech ETF	38.10	37.90 to 38.46
Global X Internet of Things ETF	34.86	34.54 to 34.87
Global X Millennials Thematic ETF	44.87	44.67 to 45.12
Global X MSCI SuperDividend EAFE ETF	13.88	13.80 to 13.88
Global X NASDAQ-100 Covered Call ETF	18.17	18.06 to 18.31
Global X Robotics & Artificial Intelligence ETF	31.49	31.28 to 31.83
Global X S&P 500 Catholic Values ETF	70.39	70.04 to 70.77
Global X Social Media ETF	41.91	41.90 to 42.39
Global X SuperDividend REIT ETF	19.74	19.54 to 19.76
GlycoMimetics, Inc.	0.25	0.24 to 0.26
Gogo Inc.	7.26	7.12 to 7.34
Golar LNG Limited	42.16	41.32 to 42.45
Good Times Restaurants Inc.	2.44	2.41 to 2.44
GoPro, Inc.	1.05	1.04 to 1.08
Gossamer Bio, Inc.	0.85	0.83 to 0.95
GRAVITY Co., Ltd.	60.99	59.60 to 61.15
Great Elm Capital Corp.	10.29	10.19 to 10.39
Green Plains, Inc.	9.15	9.03 to 9.63
Greene County Bancorp, Inc.	26.13	25.98 to 26.42
Greenpro Capital Corp.	1.05	1.02 to 1.25
Grifols, S.A.	7.06	7.00 to 7.28
Groupon, Inc.	10.97	10.95 to 11.93
GSI Technology, Inc.	2.73	2.57 to 2.87
Gulf Island Fabrication, Inc.	6.86	6.83 to 7.23
Gulf Resources, Inc.	0.61	0.60 to 0.70
Hamilton Lane Incorporated	141.14	136.22 to 141.65
Hanmi Financial Corporation	22.45	21.84 to 22.45
Harmonic Inc.	12.36	12.30 to 12.63
Harrow Health, Inc.	33.53	32.93 to 35.47
Harvard Bioscience, Inc.	2.02	1.96 to 2.06
Hasbro, Inc.	56.62	56.33 to 57.35
Hawkins, Inc.	111.93	110.07 to 113.08
Hawthorn Bancshares, Inc.	28.35	28.35 to 30.02
HealthStream, Inc.	31.47	31.02 to 31.48
Hennessy Advisors, Inc.	11.64	11.64 to 12.10
Heritage Commerce Corp	9.02	8.78 to 9.03
Heron Therapeutics, Inc.	1.47	1.46 to 1.58
HF Foods Group Inc.	2.95	2.91 to 2.98
Highway Holdings Limited	1.93	1.90 to 1.93
Himax Technologies, Inc.	7.20	7.09 to 7.56
Hingham Institution for Savings	238.00	234.21 to 243.29
Hologic, Inc.	70.20	69.80 to 70.77
Home Bancorp, Inc.	44.52	43.49 to 44.54
HomeStreet, Inc.	10.17	9.65 to 10.32
HomeTrust Bancshares, Inc.	32.75	32.13 to 32.91
Hooker Furniture Corporation	12.99	12.91 to 13.20
Hope Bancorp, Inc.	11.95	11.52 to 11.96
Horizon Bancorp, Inc.	15.56	15.09 to 15.56
Hovnanian Enterprises Inc	17.24	17.13 to 17.30
Huazhu Group Limited	31.51	30.99 to 31.77
Hudson Global, Inc.	13.09	12.80 to 13.28
Hurco Companies, Inc.	17.71	17.62 to 18.81
IAC/InterActiveCorp	41.65	39.61 to 42.09
icad inc.	1.95	1.93 to 2.04
Icahn Enterprises L.P.	8.97	8.80 to 9.20
Ichor Holdings	31.00	30.04 to 31.02
iClick Interactive Asia Group Limited	8.09	8.01 to 8.79
ICON plc	200.24	197.91 to 209.74
Ideal Power Inc.	7.17	7.07 to 7.47
IDEXX Laboratories, Inc.	418.63	413.18 to 423.11
Illumina, Inc.	136.48	136.19 to 153.06
Immersion Corporation	8.45	8.39 to 8.87
ImmuCell Corporation	5.18	5.03 to 5.23
Immutep Limited	1.93	1.90 to 1.95
Independent Bank Corporation	33.95	32.38 to 34.21
Independent Bank Group, Inc	60.67	59.76 to 61.32
InflaRx N.V.	2.34	2.30 to 2.46
Information Services Group, Inc.	3.10	3.09 to 3.17
Ingles Markets, Incorporated	63.79	63.32 to 64.46
Innodata Inc.	33.95	33.40 to 35.50
Inovio Pharmaceuticals, Inc.	1.87	1.82 to 1.95
Inseego Corp.	10.59	10.45 to 10.94
Insteel Industries, Inc.	25.02	24.44 to 25.19
Integra LifeSciences Holdings Corporation	21.93	21.26 to 22.56
Intel Corporation	19.20	18.82 to 19.52
Intellia Therapeutics, Inc.	9.74	9.59 to 10.39
InterDigital, Inc.	177.54	176.94 to 181.00
Interface, Inc.	23.34	22.95 to 23.46
International Money Express, Inc.	20.34	19.97 to 20.38
Intevac, Inc.	3.45	3.41 to 3.50
Intuit Inc.	623.80	614.26 to 623.99
Invesco Dividend Achievers ETF	45.78	45.39 to 45.78
Invesco DWA Consumer Cyclicals Momentum ETF	97.67	97.30 to 98.11
Invesco DWA Developed Markets Momentum ETF	35.98	35.88 to 36.06
Invesco DWA Emerging Markets Momentum ETF	18.42	18.30 to 18.44
Invesco DWA Financial Momentum ETF	56.23	55.67 to 56.23
Invesco DWA Healthcare Momentum ETF	39.25	39.03 to 40.00
Invesco DWA SmallCap Momentum ETF	88.86	87.35 to 88.86
Invesco DWA Technology Momentum ETF	67.19	65.66 to 67.40
Invesco FTSE RAFI US 1500 Small-Mid ETF	41.59	41.13 to 41.62
Invesco Golden Dragon China ETF	25.11	25.07 to 25.31
Invesco International Dividend Achievers ETF	18.27	18.20 to 18.33
Invesco KBW High Dividend Yield Financial ETF	14.53	14.35 to 14.54
Invesco KBW Premium Yield Equity REIT ETF	17.36	17.21 to 17.38
Invesco KBW Property & Casualty Insurance ETF	112.95	110.86 to 112.95
Invesco Nasdaq Internet ETF	46.07	45.85 to 46.55
Invesco QQQ Trust, Series 1	505.08	501.59 to 510.16
Invesco S&P SmallCap Consumer Discretionary ETF	108.33	107.00 to 108.56
Invesco S&P SmallCap Consumer Staples ETF	36.92	36.79 to 36.92
Invesco S&P SmallCap Financials ETF	54.26	53.63 to 54.26
Invesco S&P SmallCap Health Care ETF	44.63	44.33 to 44.98
Invesco S&P SmallCap Information Technology ETF	47.64	47.20 to 47.78
Invesco S&P SmallCap Utilities & Communication Services ETF	57.83	57.42 to 57.96
Investar Holding Corporation	19.65	19.32 to 19.82
Investors Title Company	223.99	216.12 to 224.14
Ionis Pharmaceuticals, Inc.	32.69	32.61 to 35.37
Iovance Biotherapeutics, Inc.	5.89	5.87 to 6.44
IPG Photonics Corporation	72.88	72.21 to 73.45
iQIYI, Inc.	1.85	1.82 to 1.92
IRIDEX Corporation	1.61	1.60 to 1.66
Iridium Communications Inc	27.20	26.92 to 27.89
iRobot Corporation	8.36	8.05 to 8.89
Ironwood Pharmaceuticals, Inc.	3.65	3.64 to 3.83
iShares 0-5 Year Investment Grade Corporate Bond ETF	49.65	49.62 to 49.66
iShares 1-3 Year International Treasury Bond ETF	66.77	66.76 to 67.41
iShares 1-3 Year Treasury Bond ETF	81.87	81.86 to 81.89
iShares 20+ Year Treasury Bond ETF	85.29	84.89 to 85.36
iShares 3-7 Year Treasury Bond ETF	114.65	114.57 to 114.71
iShares 7-10 Year Treasury Bond ETF	91.20	91.08 to 91.28
iShares Asia 50 ETF	66.72	66.50 to 67.05
iShares Broad USD Investment Grade Corporate Bond ETF	49.70	49.61 to 49.73
iShares Core 1-5 Year USD Bond ETF	47.63	47.59 to 47.63
iShares Core MSCI Total International Stock ETF	65.43	65.13 to 65.53
iShares Core S&P U.S. Growth ETF	138.21	137.30 to 139.47
iShares Core S&P U.S. Value ETF	92.43	91.75 to 92.51
iShares Core Total USD Bond Market ETF	44.75	44.68 to 44.77
iShares ESG 1-5 Year USD Corporate Bond ETF	24.62	24.62 to 24.63
iShares ESG MSCI EAFE ETF	75.52	75.17 to 75.70
iShares ESG MSCI EM ETF	33.04	32.92 to 33.14
iShares ESG MSCI USA ETF	128.23	127.40 to 128.76
iShares ESG USD Corporate Bond ETF	22.43	22.39 to 22.44
iShares Exponential Technologies ETF	59.49	59.20 to 59.80
iShares Fallen Angels USD Bond ETF	26.66	26.64 to 26.72
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	18.87	18.76 to 18.90
iShares Global Green Bond ETF	46.31	46.23 to 46.33
iShares GNMA Bond ETF	42.32	42.02 to 42.37
iShares Intermediate-Term Corporate Bond ETF	50.87	50.80 to 50.91
iShares International Treasury Bond ETF	37.53	37.44 to 37.66
iShares J.P. Morgan USD Emerging Markets Bond ETF	88.77	88.57 to 88.82
iShares MBS ETF	90.46	90.34 to 90.58
iShares MSCI ACWI ex US Index Fund	51.70	51.45 to 51.77
iShares MSCI ACWI Index Fund	116.68	116.01 to 117.05
iShares MSCI All Country Asia ex Japan Index Fund	70.48	70.18 to 70.65
iShares MSCI China ETF	44.83	44.77 to 45.09
iShares MSCI EAFE Small-Cap ETF	59.28	59.14 to 59.47
iShares MSCI Emerging Markets Asia ETF	70.36	70.12 to 70.62
iShares MSCI Emerging Markets ex China ETF	55.27	55.00 to 55.33
iShares MSCI Europe Small-Cap ETF	52.26	51.91 to 52.26
iShares MSCI Global Impact ETF	70.14	69.83 to 70.36
iShares MSCI New Zealand ETF	44.63	44.59 to 44.70
iShares MSCI Qatar ETF	17.53	17.51 to 17.53
iShares MSCI Turkey ETF	35.46	35.38 to 35.64
iShares Nasdaq Biotechnology Index Fund	131.57	131.22 to 134.59
iShares PHLX SOX Semiconductor Sector Index Fund	218.96	216.12 to 220.75
iShares Preferred and Income Securities ETF	31.13	30.94 to 31.16
iShares S&P Global Clean Energy Index Fund	11.24	11.21 to 11.33
iShares S&P Global Timber & Forestry Index Fund	76.05	76.05 to 76.36
iShares S&P India Nifty 50 Index Fund	49.68	49.57 to 49.79
iShares Short-Term Corporate Bond ETF	51.56	51.52 to 51.57
Iterum Therapeutics plc	1.60	1.58 to 1.70
Itron, Inc.	104.87	103.36 to 105.02
IZEA Worldwide, Inc.	2.33	2.23 to 2.40
J & J Snack Foods Corp.	145.21	143.64 to 146.26
Jack Henry & Associates, Inc.	172.37	169.49 to 173.00
Jack In The Box Inc.	39.15	38.12 to 39.26
Jaguar Health, Inc.	0.90	0.88 to 0.98
JAKKS Pacific, Inc.	27.04	26.89 to 27.80
James River Group Holdings, Ltd.	4.60	4.56 to 4.66
Johnson Outdoors Inc.	33.18	32.51 to 33.48
Kala Pharmaceuticals, Inc.	6.65	6.51 to 6.74
KalVista Pharmaceuticals, Inc.	7.40	7.34 to 7.61
Kandi Technologies Group, Inc.	1.01	1.00 to 1.03
Karyopharm Therapeutics Inc.	0.63	0.63 to 0.70
Kazia Therapeutics Limited	1.53	1.47 to 1.59
Kewaunee Scientific Corporation	55.91	54.02 to 57.01
Key Tronic Corporation	3.91	3.81 to 3.97
Kezar Life Sciences, Inc.	6.21	6.21 to 6.38
Kforce, Inc.	55.68	54.92 to 55.91
Kingstone Companies, Inc	14.33	13.65 to 14.34
Kiniksa Pharmaceuticals, Ltd.	18.34	18.22 to 18.92
Kinsale Capital Group, Inc.	429.79	414.34 to 430.13
Kirkland's, Inc.	1.52	1.50 to 1.57
Kodiak Sciences Inc	7.60	7.50 to 7.96
Kopin Corporation	1.16	1.11 to 1.25
Kornit Digital Ltd.	29.48	29.41 to 30.42
Koss Corporation	6.69	6.64 to 7.27
Krystal Biotech, Inc.	142.64	141.72 to 152.94
Kulicke and Soffa Industries, Inc.	45.84	45.13 to 46.02
Kura Oncology, Inc.	7.26	7.05 to 7.33
L.B. Foster Company	26.15	25.53 to 26.23
Lamar Advertising Company	119.41	119.14 to 121.51
Lancaster Colony Corporation	168.63	167.10 to 168.92
Landmark Bancorp Inc.	23.10	23.10 to 23.99
Lands' End, Inc.	12.75	12.11 to 12.96
Lantheus Holdings, Inc.	92.62	92.00 to 95.44
Lantronix, Inc.	3.46	3.39 to 3.64
Lattice Semiconductor Corporation	55.40	54.61 to 56.29
LEAP THERAPEUTICS, INC.	3.09	3.02 to 3.23
Legg Mason Global Infrastructure ETF	21.64	21.59 to 21.64
Legg Mason Low Volatility High Dividend ETF	38.11	37.82 to 38.11
Legg Mason Small-Cap Quality Value ETF	42.41	42.05 to 42.58
LendingTree, Inc.	36.56	36.27 to 37.85
Lexicon Pharmaceuticals, Inc.	0.69	0.67 to 0.72
Liberty Broadband Corporation	74.76	73.01 to 75.17
Liberty Broadband Corporation	75.50	73.86 to 75.87
Liberty Global plc	11.60	11.60 to 11.89
Liberty Global plc	11.92	11.91 to 12.14
Liberty Latin America Ltd.	6.34	6.17 to 6.34
Liberty Latin America Ltd.	6.30	6.14 to 6.30
Liberty Media Corporation	39.36	39.35 to 39.90
Liberty Media Corporation	36.29	36.29 to 36.87
Lifetime Brands, Inc.	5.65	5.46 to 5.73
Lifeway Foods, Inc.	22.41	22.16 to 22.71
Lightbridge Corporation	5.07	5.01 to 5.49
LightPath Technologies, Inc.	2.97	2.88 to 3.10
Limoneira Co	22.71	22.67 to 23.98
Lincoln Educational Services Corporation	15.11	14.92 to 15.34
Lipocine Inc.	4.60	4.48 to 4.73
Liquidia Technologies, Inc.	11.36	11.34 to 11.88
Littelfuse, Inc.	230.61	228.75 to 235.20
LivePerson, Inc.	1.25	1.23 to 1.35
LM Funding America, Inc.	1.93	1.84 to 2.06
LogicBio Therapeutics, Inc.	6.46	6.29 to 6.70
Loncar Cancer Immunotherapy ETF	11.42	11.38 to 11.73
Loop Industries, Inc.	1.19	1.19 to 1.27
LSI Industries Inc.	18.92	18.56 to 19.01
Lumentum Holdings Inc.	85.08	84.65 to 87.24
Luna Innovations Incorporated	0.89	0.80 to 1.54
Luokung Technology Corp	2.01	1.93 to 2.15
MacroGenics, Inc.	3.04	3.00 to 3.20
Madrigal Pharmaceuticals, Inc.	274.12	273.85 to 305.00
Magal Security Systems Ltd.	53.57	53.24 to 54.72
Maiden Holdings, Ltd.	1.21	1.18 to 1.28
MakeMyTrip Limited	102.86	102.00 to 104.77
Malibu Boats, Inc.	34.37	33.72 to 34.59
Manhattan Bridge Capital, Inc	5.50	5.33 to 5.50
Mannatech, Incorporated	12.65	12.65 to 14.97
MannKind Corporation	6.03	6.00 to 6.32
Marathon Patent Group, Inc.	17.36	16.94 to 18.13
Marin Software Incorporated	2.08	2.02 to 2.18
Marker Therapeutics, Inc.	2.54	2.50 to 2.71
MarketAxess Holdings, Inc.	216.63	215.43 to 218.42
Marvell Technology Group Ltd.	115.20	113.88 to 117.70
Masimo Corporation	166.09	164.71 to 169.59
MasterCraft Boat Holdings, Inc.	18.04	17.73 to 18.25
Match Group, Inc.	31.69	31.02 to 32.09
Medalist Diversified REIT, Inc.	12.50	12.30 to 12.52
Medallion Financial Corp.	9.23	9.06 to 9.29
MediciNova, Inc.	1.91	1.89 to 2.00
Medpace Holdings, Inc.	330.91	327.00 to 345.04
MeiraGTx Holdings plc	5.77	5.75 to 6.12
Melco Resorts & Entertainment Limited	5.53	5.48 to 5.65
MercadoLibre, Inc.	1753.61	1746.44 to 1776.15
Mercantil Bank Holding Corporation	21.31	20.63 to 21.33
Mercer International Inc.	6.42	6.40 to 6.51
Mereo BioPharma Group plc	3.06	2.91 to 3.39
Mersana Therapeutics, Inc.	0.63	0.61 to 0.72
Merus N.V.	39.01	38.64 to 40.62
Mesa Laboratories, Inc.	131.05	129.21 to 132.99
Mesoblast Limited	16.98	15.70 to 17.67
MGE Energy Inc.	91.14	89.55 to 91.24
MGP Ingredients, Inc.	36.32	35.43 to 37.10
Microbot Medical Inc.	1.54	1.44 to 1.93
Microchip Technology Incorporated	56.88	55.38 to 56.91
Microsoft Corporation	415.67	410.72 to 419.74
Microvision, Inc.	1.22	1.18 to 1.27
Middlefield Banc Corp.	25.70	24.92 to 25.70
Middlesex Water Company	49.71	48.99 to 49.97
Millicom International Cellular S.A.	24.61	24.31 to 24.64
Minerva Neurosciences, Inc	2.13	2.07 to 2.25
Mitek Systems, Inc.	10.21	9.99 to 10.25
MMTec, Inc.	1.46	1.40 to 1.55
Moderna, Inc.	34.46	33.18 to 35.68
Mogo Finance Technology Inc.	1.18	1.15 to 1.23
Momo Inc.	6.78	6.75 to 6.91
Mondelez International, Inc.	57.10	55.98 to 57.11
MongoDB, Inc.	242.41	240.41 to 249.59
Monolithic Power Systems, Inc.	589.86	579.17 to 598.08
Monro, Inc.	21.90	21.71 to 22.14
Monroe Capital Corporation	8.24	8.15 to 8.26
Monster Beverage Corporation	50.10	49.46 to 50.16
Morningstar, Inc.	324.58	319.77 to 324.91
Motorcar Parts of America, Inc.	6.27	6.26 to 6.60
Mustang Bio, Inc.	0.14	0.14 to 0.17
MVB Financial Corp.	18.95	18.39 to 19.02
My Size, Inc.	2.61	2.49 to 2.94
MYR Group, Inc.	142.58	139.05 to 145.08
Myriad Genetics, Inc.	13.68	13.26 to 14.50
Nano Dimension Ltd.	2.24	2.22 to 2.37
NanoVibronix, Inc.	0.48	0.44 to 0.50
NAPCO Security Technologies, Inc.	33.84	33.47 to 34.38
Nasdaq, Inc.	76.25	76.04 to 76.78
Natera, Inc.	165.76	163.42 to 171.97
Nathan's Famous, Inc.	76.84	76.51 to 78.20
National CineMedia, Inc.	6.05	6.00 to 6.17
National Research Corporation	16.93	16.50 to 17.47
National Vision Holdings, Inc.	10.60	10.42 to 10.73
Natural Alternatives International, Inc.	4.15	4.15 to 4.24
Nature's Sunshine Products, Inc.	14.00	13.79 to 14.07
Navient Corporation	18.55	18.36 to 18.70
NCS Multistage Holdings, Inc.	27.30	27.10 to 27.90
Nektar Therapeutics	0.90	0.87 to 0.99
Neogen Corporation	12.00	11.70 to 12.66
NeoGenomics, Inc.	13.78	12.26 to 13.88
Neonode Inc.	7.75	7.62 to 8.11
NetApp, Inc.	116.69	115.54 to 117.95
Netflix, Inc.	828.40	823.52 to 844.89
NETGEAR, Inc.	26.28	26.07 to 26.92
NetSol Technologies Inc.	2.60	2.60 to 2.69
New Fortress Energy LLC	14.50	14.16 to 14.70
New York Mortgage Trust, Inc.	5.82	5.72 to 5.84
New York Mortgage Trust, Inc.	21.93	21.91 to 22.30
Newell Brands Inc.	9.87	9.58 to 10.00
Newmark Group, Inc.	12.07	11.89 to 12.15
Newtek Business Services Corp.	12.39	12.19 to 12.49
Newtek Business Services Corp.	25.00	24.94 to 25.05
Nexstar Media Group, Inc.	151.98	151.10 to 153.73
NI Holdings, Inc.	14.66	14.46 to 14.72
Niu Technologies	1.72	1.72 to 1.78
NMI Holdings Inc	35.84	35.09 to 36.03
NN, Inc.	2.69	2.45 to 4.67
Noodles & Company	0.63	0.59 to 0.67
Nortech Systems Incorporated	10.15	9.79 to 10.15
Northern Technologies International Corporation	13.17	12.83 to 13.41
Northern Trust Corporation	101.63	100.22 to 101.94
Nova Lifestyle, Inc	0.60	0.60 to 0.65
Novanta Inc.	148.22	145.68 to 149.04
Novavax, Inc.	8.51	8.40 to 8.79
NovoCure Limited	26.23	26.15 to 27.60
NuCana plc	1.04	1.02 to 1.13
Nuveen NASDAQ 100 Dynamic Overwrite Fund	26.35	26.19 to 26.53
NV5 Global, Inc.	18.01	17.98 to 18.55
NVE Corporation	80.03	79.43 to 80.93
NVIDIA Corporation	131.76	130.05 to 136.38
Oak Valley Bancorp (CA)	27.53	26.73 to 27.61
Ocular Therapeutix, Inc.	7.86	7.70 to 8.43
Ohio Valley Banc Corp.	22.95	22.88 to 23.74
Old Point Financial Corporation	25.05	25.05 to 25.40
Ollie's Bargain Outlet Holdings, Inc.	99.63	98.36 to 101.60
Omeros Corporation	8.59	8.25 to 9.00
Omnicell, Inc.	42.32	41.49 to 42.57
ON Semiconductor Corporation	55.18	54.51 to 56.46
Oncolytics Biotech Inc.	0.81	0.80 to 0.86
One Stop Systems, Inc.	3.09	3.06 to 3.19
OP Bancorp	14.89	14.67 to 14.97
Open Text Corporation	27.56	27.22 to 27.72
Opera Limited	17.78	17.65 to 18.03
Optical Cable Corporation	4.34	4.23 to 4.49
OptimizeRx Corporation	4.87	4.76 to 5.03
Oramed Pharmaceuticals Inc.	2.36	2.32 to 2.38
Organogenesis Holdings Inc.	2.89	2.88 to 3.08
Organovo Holdings, Inc.	0.35	0.35 to 0.38
Origin Agritech Limited	2.00	1.82 to 2.00
Orrstown Financial Services Inc	35.12	34.17 to 35.12
OrthoPediatrics Corp.	23.55	22.63 to 26.00
OSI Systems, Inc.	158.19	155.00 to 159.19
Ovid Therapeutics Inc.	0.76	0.76 to 0.81
Oxbridge Re Holdings Limited	3.78	3.78 to 4.11
Pacific Biosciences of California, Inc.	1.85	1.80 to 2.08
Pacific City Financial Corporation	19.21	18.59 to 19.29
Pacific Premier Bancorp Inc	23.95	23.36 to 23.96
Papa John's International, Inc.	37.72	37.32 to 38.46
Parke Bancorp, Inc.	19.59	19.11 to 19.72
Park-Ohio Holdings Corp.	24.76	24.26 to 24.78
Pathfinder Bancorp, Inc.	15.38	15.37 to 15.64
Patriot National Bancorp Inc.	1.78	1.58 to 1.78
PAVmed Inc.	0.60	0.58 to 0.64
Paylocity Holding Corporation	192.23	190.10 to 193.69
PDF Solutions, Inc.	27.16	26.69 to 27.28
Pegasystems Inc.	93.77	93.01 to 95.09
Penns Woods Bancorp, Inc.	29.93	29.27 to 29.93
Peoples Bancorp Inc.	31.21	30.50 to 31.22
Peoples Bancorp of North Carolina, Inc.	30.10	28.99 to 30.10
Peoples Financial Services Corp.	48.95	47.90 to 49.34
Pepsico, Inc.	144.95	143.56 to 145.14
Perma-Fix Environmental Services, Inc.	10.68	10.52 to 10.87
Phibro Animal Health Corporation	20.28	19.74 to 20.55
Photronics, Inc.	23.54	23.39 to 24.14
Phunware, Inc.	5.36	5.28 to 5.83
Piedmont Lithium Limited	8.91	8.82 to 9.41
Pilgrim's Pride Corporation	45.82	45.13 to 46.03
Pioneer Power Solutions, Inc.	3.97	3.91 to 4.05
Pixelworks, Inc.	0.72	0.71 to 0.74
Playa Hotels & Resorts N.V.	12.36	12.18 to 12.48
Plumas Bancorp	44.73	43.56 to 44.73
Polar Power, Inc.	3.25	3.13 to 3.48
PRA Group, Inc.	20.15	19.85 to 20.62
Preferred Bank	84.94	82.36 to 84.98
Preformed Line Products Company	123.29	122.31 to 124.83
PriceSmart, Inc.	86.17	84.44 to 86.43
Principal Price Setters Index ETF	71.42	71.21 to 71.59
Principal U.S. Mega-Cap Multi-Factor Index ETF	59.08	58.85 to 59.59
Priority Technology Holdings, Inc.	9.57	9.35 to 9.89
Pro-Dex, Inc.	45.00	44.39 to 46.40
Professional Diversity Network, Inc.	0.45	0.41 to 0.45
Progress Software Corporation	62.49	62.23 to 63.05
ProPhase Labs, Inc.	0.61	0.58 to 0.65
ProQR Therapeutics N.V.	2.26	2.19 to 2.34
ProShares Ultra Nasdaq Biotechnology	49.02	48.91 to 50.87
ProShares UltraPro QQQ	75.76	74.19 to 78.06
ProShares UltraPro Short NASDAQ Biotechnology	8.02	7.87 to 8.43
Prospect Capital Corporation	4.27	4.22 to 4.29
Protagonist Therapeutics, Inc.	36.67	36.45 to 37.32
Prothena Corporation plc	12.67	12.41 to 13.41
Provident Bancorp, Inc.	10.83	10.67 to 10.90
Provident Financial Holdings, Inc.	14.97	14.90 to 14.97
PTC Therapeutics, Inc.	41.81	41.67 to 44.69
Pulmatrix, Inc.	5.90	5.90 to 6.12
Pulse Biosciences, Inc	17.20	17.19 to 18.28
Puma Biotechnology Inc	3.09	2.99 to 3.19
Pure Cycle Corporation	11.45	11.28 to 11.55
QCR Holdings, Inc.	78.60	77.80 to 79.25
Qualys, Inc.	135.57	133.02 to 135.75
Quanterix Corporation	8.57	8.46 to 10.39
Quest Resource Holding Corporation	5.85	5.69 to 5.90
QuickLogic Corporation	8.51	8.46 to 9.01
Quidel Corporation	41.10	40.10 to 45.11
QuinStreet, Inc.	21.43	21.33 to 21.91
Qurate Retail, Inc.	0.33	0.32 to 0.34
Qurate Retail, Inc.	2.46	2.30 to 2.62
Radius Health, Inc.	11.35	10.98 to 11.64
RadNet, Inc.	65.65	65.09 to 68.18
Radware Ltd.	21.13	20.73 to 21.17
Ramaco Resources, Inc.	9.61	9.48 to 9.77
Rave Restaurant Group, Inc.	2.56	2.48 to 2.68
RBB Bancorp	19.34	19.00 to 19.46
RCI Hospitality Holdings, Inc.	53.32	52.93 to 53.96
RCM Technologies, Inc.	19.50	19.28 to 19.88
Reading International Inc	6.20	5.78 to 6.25
Reality Shares Nasdaq NextGen Economy ETF	26.00	25.69 to 26.15
Recon Technology, Ltd.	2.22	2.22 to 2.40
Red Violet, Inc.	33.88	33.49 to 34.31
Redfin Corporation	7.37	7.21 to 7.54
Redhill Biopharma Ltd.	5.51	5.41 to 5.73
Regency Centers Corporation	70.66	70.17 to 71.03
Regeneron Pharmaceuticals, Inc.	690.87	686.00 to 715.98
REGENXBIO Inc.	7.05	6.78 to 7.48
Regulus Therapeutics Inc.	1.23	1.17 to 1.33
Replimune Group, Inc.	10.49	10.12 to 11.20
Republic Bancorp, Inc.	67.00	65.39 to 67.34
Research Frontiers Incorporated	1.62	1.62 to 1.67
Rhythm Pharmaceuticals, Inc.	53.94	53.14 to 55.75
Ribbon Communications Inc.	3.99	3.92 to 4.01
Richardson Electronics, Ltd.	12.84	12.23 to 12.84
Rigel Pharmaceuticals, Inc.	16.69	16.37 to 17.43
Riverview Bancorp Inc	5.51	5.47 to 5.56
Rocket Pharmaceuticals, Inc.	10.43	10.33 to 10.93
Rockwell Medical, Inc.	2.00	1.98 to 2.06
Rocky Brands, Inc.	22.20	22.18 to 23.46
Rocky Mountain Chocolate Factory, Inc.	2.63	2.51 to 2.71
Roku, Inc.	74.80	74.10 to 77.49
Ross Stores, Inc.	149.12	148.23 to 151.79
RumbleOn, Inc.	4.34	4.22 to 4.48
Ryanair Holdings plc	42.64	42.14 to 42.71
S&T Bancorp, Inc.	36.87	35.95 to 36.87
Sabra Health Care REIT, Inc.	16.80	16.53 to 16.88
Sabre Corporation	3.27	3.22 to 3.30
Safety Insurance Group, Inc.	79.30	77.89 to 79.30
Sangamo Therapeutics, Inc.	1.03	1.00 to 1.18
Sanofi	48.45	47.88 to 48.59
Sapiens International Corporation N.V.	25.50	25.40 to 26.02
Sarepta Therapeutics, Inc.	118.83	118.36 to 123.51
Savara, Inc.	2.72	2.68 to 2.84
SB Financial Group, Inc.	19.79	19.52 to 20.07
SBA Communications Corporation	195.02	194.22 to 197.38
Scholar Rock Holding Corporation	41.53	40.75 to 43.59
Scholastic Corporation	19.89	19.42 to 19.99
scPharmaceuticals Inc.	3.38	3.34 to 3.59
SCWorx Corp.	1.70	1.66 to 1.80
SecureWorks Corp.	8.43	8.42 to 8.45
Security National Financial Corporation	11.31	11.26 to 11.51
SEI Investments Company	80.81	78.32 to 80.84
SELLAS Life Sciences Group, Inc.	0.93	0.90 to 1.00
Semtech Corporation	64.48	64.37 to 67.83
Seneca Foods Corp.	72.86	71.04 to 73.15
SenesTech, Inc.	3.08	3.00 to 3.18
Senmiao Technology Limited	0.86	0.86 to 0.95
Sensus Healthcare, Inc.	6.64	6.40 to 6.87
Seres Therapeutics, Inc.	0.77	0.75 to 0.83
Shenandoah Telecommunications Co	11.63	11.39 to 11.83
Shoe Carnival, Inc.	30.28	29.67 to 30.93
Shore Bancshares Inc	15.16	14.93 to 15.18
ShotSpotter, Inc.	12.40	12.31 to 12.51
Siebert Financial Corp.	2.85	2.76 to 2.94
Sify Technologies Limited	2.95	2.88 to 2.97
SigmaTron International, Inc.	1.64	1.62 to 1.68
Silicom Ltd	16.64	16.64 to 17.73
Silicon Motion Technology Corporation	50.43	48.81 to 52.78
Silvercrest Asset Management Group Inc.	17.73	17.47 to 17.83
Sinclair Broadcast Group, Inc.	15.57	15.43 to 15.93
SiNtx Technologies, Inc.	3.21	3.19 to 3.32
Sirius XM Holdings Inc.	21.31	20.94 to 21.52
SLM Corporation	73.22	73.00 to 73.47
SmartFinancial, Inc.	30.47	29.80 to 30.52
Smith Micro Software, Inc.	1.17	1.12 to 1.28
Sohu.com Limited	12.09	12.03 to 12.30
Solar Senior Capital Ltd.	13.56	13.56 to 14.02
SolarEdge Technologies, Inc.	14.25	14.02 to 15.32
Soleno Therapeutics, Inc.	42.54	41.98 to 43.97
Solid Biosciences Inc.	3.09	3.03 to 3.36
Soligenix, Inc.	2.63	2.43 to 3.44
Sonoma Pharmaceuticals, Inc.	2.64	2.59 to 2.69
Sonos, Inc.	14.23	14.21 to 15.01
Sotherly Hotels Inc.	0.87	0.87 to 0.91
Southern First Bancshares, Inc.	35.26	34.75 to 35.26
Southern Missouri Bancorp, Inc.	54.94	53.79 to 55.07
SPAR Group, Inc.	1.78	1.77 to 1.85
SpartanNash Company	17.84	17.54 to 17.87
Spero Therapeutics, Inc.	0.97	0.92 to 0.99
Sphere 3D Corp.	1.00	1.00 to 1.06
Sportsman's Warehouse Holdings, Inc.	2.13	2.09 to 2.23
SPS Commerce, Inc.	182.32	177.80 to 182.66
STAAR Surgical Company	21.65	21.13 to 22.66
Steel Connect, Inc.	12.18	12.00 to 12.58
Stein Mart, Inc.	1.60	1.58 to 1.65
Steven Madden, Ltd.	40.84	40.35 to 41.02
StoneCastle Financial Corp	20.47	20.34 to 20.72
Strata Skin Sciences, Inc.	2.95	2.95 to 3.08
Stratasys, Ltd.	8.58	8.56 to 9.10
Strategy Shares Nasdaq 7HANDL Index ETF	21.11	20.93 to 21.11
Strattec Security Corporation	38.06	37.59 to 38.56
Stratus Properties Inc.	18.80	18.28 to 18.97
Streamline Health Solutions, Inc.	3.63	3.50 to 3.66
Summit State Bank	7.16	7.15 to 7.32
Summit Therapeutics plc	16.65	16.46 to 18.57
Summit Wireless Technologies, Inc.	1.63	1.62 to 1.80
SunOpta, Inc.	7.34	7.09 to 7.42
Sunrun Inc.	9.57	9.45 to 10.16
Superior Group of Companies, Inc.	15.60	15.45 to 15.77
Surgery Partners, Inc.	19.85	19.78 to 21.41
Surmodics, Inc.	35.55	34.76 to 35.94
Sutro Biopharma, Inc.	1.72	1.67 to 1.82
Synaptics Incorporated	75.11	73.86 to 76.28
Synchronoss Technologies, Inc.	8.60	8.46 to 9.11
Syndax Pharmaceuticals, Inc.	12.60	12.06 to 12.90
Synopsys, Inc.	490.36	484.66 to 494.78
Synthesis Energy Systems, Inc.	0.82	0.75 to 1.02
Sypris Solutions, Inc.	2.08	1.96 to 2.30
T. Rowe Price Group, Inc.	112.11	110.94 to 112.42
T2 Biosystems, Inc.	0.29	0.28 to 0.33
Taitron Components Incorporated	2.57	2.52 to 2.59
Take-Two Interactive Software, Inc.	180.03	178.65 to 181.53
Tandem Diabetes Care, Inc.	35.79	35.46 to 36.70
Tandy Leather Factory, Inc.	4.35	4.27 to 4.49
Tantech Holdings Ltd.	0.16	0.15 to 0.17
Taoping Inc.	0.30	0.29 to 0.33
Taylor Devices, Inc.	33.01	32.27 to 34.03
TCG BDC, Inc.	17.87	17.47 to 17.88
TD Ameritrade Holding Corporation	1.07	1.01 to 1.07
TDH Holdings, Inc.	1.18	1.18 to 1.24
TechTarget, Inc.	17.84	17.60 to 18.18
Tenable Holdings, Inc.	39.05	38.67 to 39.37
Territorial Bancorp Inc.	9.01	8.90 to 9.06
Tesla, Inc.	396.36	394.54 to 422.64
Texas Roadhouse, Inc.	179.33	178.64 to 182.37
The Bank of Princeton	33.06	32.64 to 33.06
The Descartes Systems Group Inc.	112.54	110.64 to 112.65
The First of Long Island Corporation	11.52	11.15 to 11.54
The Hackett Group, Inc.	29.66	29.16 to 29.66
The Hain Celestial Group, Inc.	4.81	4.68 to 5.05
The Joint Corp.	10.22	10.11 to 10.56
The Kraft Heinz Company	28.71	28.53 to 28.89
The RMR Group Inc.	19.53	19.47 to 19.89
The Simply Good Foods Company	34.10	33.94 to 34.61
The Trade Desk, Inc.	116.76	115.85 to 120.15
The York Water Company	30.79	30.44 to 30.81
The9 Limited	15.08	14.55 to 15.80
TherapeuticsMD, Inc.	1.00	0.99 to 1.07
Theravance Biopharma, Inc.	8.53	8.46 to 8.70
Tilray, Inc.	1.18	1.15 to 1.19
Timberland Bancorp, Inc.	29.12	28.69 to 29.20
Tiptree Inc.	19.72	19.07 to 19.72
Titan Pharmaceuticals, Inc.	3.20	3.16 to 3.34
T-Mobile US, Inc.	214.18	211.34 to 214.64
Tonix Pharmaceuticals Holding Corp.	0.23	0.23 to 0.26
Tower Semiconductor Ltd.	51.01	50.60 to 51.64
TPI Composites, Inc.	1.47	1.40 to 1.55
Tractor Supply Company	53.18	53.04 to 54.83
Travelzoo	19.25	18.99 to 19.71
TriCo Bancshares	42.42	41.63 to 42.50
TriMas Corporation	23.14	22.81 to 24.57
Trinity Biotech plc	0.77	0.75 to 0.85
TripAdvisor, Inc.	14.82	14.18 to 14.98
TrueCar, Inc.	3.27	3.24 to 3.39
Trupanion, Inc.	43.65	43.35 to 45.05
TrustCo Bank Corp NY	31.79	31.21 to 31.85
TTEC Holdings, Inc.	3.98	3.85 to 4.10
TuanChe Limited	0.94	0.88 to 0.94
Tucows Inc.	16.27	15.90 to 16.38
Tuniu Corporation	0.96	0.96 to 0.98
Twenty-First Century Fox, Inc.	48.82	48.40 to 49.23
Twin Disc, Incorporated	11.08	10.87 to 11.16
Twist Bioscience Corporation	42.75	42.28 to 45.97
Ulta Beauty, Inc.	404.06	401.83 to 410.00
Ultra Clean Holdings, Inc.	36.60	36.21 to 37.61
Ultragenyx Pharmaceutical Inc.	40.02	39.79 to 44.52
uniQure N.V.	13.23	13.04 to 13.96
United Bancorp, Inc.	12.60	12.37 to 12.60
United Fire Group, Inc	25.90	25.50 to 26.05
United Security Bancshares	9.45	9.27 to 9.52
United States Lime & Minerals, Inc.	122.06	120.74 to 124.26
Universal Display Corporation	145.96	143.60 to 146.84
Universal Electronics Inc.	10.04	9.90 to 10.21
Universal Logistics Holdings, Inc.	42.73	42.06 to 42.98
Upland Software, Inc.	3.88	3.76 to 4.08
Upwork Inc.	15.97	15.77 to 16.07
Urban One, Inc.	1.55	1.49 to 1.63
Urban One, Inc.	0.90	0.88 to 0.96
Urban Outfitters, Inc.	55.87	55.08 to 57.59
UroGen Pharma Ltd.	9.93	9.78 to 10.42
UTStarcom Holdings Corp	2.74	2.74 to 2.75
Uxin Limited	4.35	4.29 to 4.46
Valley National Bancorp	24.82	24.75 to 24.92
Value Line, Inc.	49.08	48.26 to 49.66
Vanda Pharmaceuticals Inc.	4.38	4.35 to 4.55
VanEck Vectors Biotech ETF	157.82	157.24 to 160.50
VanEck Vectors Pharmaceutical ETF	85.24	84.48 to 85.99
Vanguard Emerging Markets Government Bond ETF	62.94	62.79 to 62.97
Vanguard Global ex-U.S. Real Estate ETF	38.45	38.26 to 38.46
Vanguard Intermediate-Term Corporate Bond ETF	79.25	79.13 to 79.39
Vanguard Intermediate-Term Treasury ETF	57.47	57.43 to 57.52
Vanguard International Dividend Appreciation ETF	78.97	78.60 to 79.10
Vanguard International High Dividend Yield ETF	67.54	67.15 to 67.58
Vanguard Long-Term Corporate Bond ETF	73.16	72.86 to 73.22
Vanguard Long-Treasury ETF	53.99	53.80 to 54.06
Vanguard Mortgage-Backed Securities ETF	44.77	44.68 to 44.79
Vanguard Russell 1000 ETF	265.46	263.95 to 266.53
Vanguard Russell 1000 Growth ETF	101.76	101.06 to 102.86
Vanguard Russell 2000 ETF	88.88	87.88 to 89.05
Vanguard Russell 2000 Growth ETF	209.22	207.45 to 210.72
Vanguard Russell 2000 Value ETF	143.92	142.06 to 143.92
Vanguard Russell 3000 ETF	258.89	257.22 to 259.70
Vanguard Short-Term Corporate Bond ETF	77.78	77.74 to 77.79
Vanguard Short-Term Treasury ETF	58.10	58.09 to 58.12
Vanguard Total Bond Market ETF	71.22	71.11 to 71.25
Vanguard Total Corporate Bond ETF	74.79	74.63 to 74.90
Vanguard Total International Bond ETF	48.42	48.38 to 48.50
Vanguard Total International Stock ETF	58.33	58.07 to 58.43
Vanguard Total World Bond ETF	67.41	67.37 to 67.48
Varex Imaging Corporation	13.52	13.44 to 13.61
Vaxart, Inc.	0.73	0.73 to 0.83
Veeco Instruments Inc.	26.25	25.56 to 26.41
Vera Bradley, Inc.	3.72	3.67 to 3.77
Veracyte, Inc.	41.06	40.25 to 43.53
Verastem, Inc.	5.04	5.01 to 5.65
Verint Systems Inc.	25.88	25.16 to 26.06
Verisk Analytics, Inc.	273.49	271.60 to 276.30
Veritex Holdings, Inc.	25.88	24.82 to 25.90
Veritone, Inc.	2.76	2.76 to 2.99
Verrica Pharmaceuticals Inc.	0.66	0.63 to 0.68
ViaSat, Inc.	7.51	7.48 to 7.90
Viavi Solutions Inc.	10.09	9.83 to 10.10
Vicor Corporation	47.85	47.30 to 48.41
Victory Capital Holdings, Inc.	62.60	61.41 to 62.98
VictoryShares International Volatility Wtd ETF	41.46	41.41 to 41.46
Viking Therapeutics, Inc.	33.93	33.35 to 38.46
Village Farms International, Inc.	0.72	0.71 to 0.75
Village Super Market, Inc.	31.36	31.24 to 32.06
Viomi Technology Co., Ltd	1.32	1.26 to 1.47
Virco Manufacturing Corporation	9.50	9.24 to 9.54
Virtu Financial, Inc.	35.42	34.40 to 35.48
Virtus Investment Partners, Inc.	207.75	205.55 to 209.15
VistaGen Therapeutics, Inc.	2.84	2.83 to 2.96
Visteon Corporation	84.09	82.86 to 84.54
VivoPower International PLC	1.21	1.20 to 1.37
Vodafone Group Plc	8.25	8.19 to 8.27
Voyager Therapeutics, Inc.	5.05	5.03 to 5.35
vTv Therapeutics Inc.	13.34	13.20 to 13.63
Vuzix Corporation	2.94	2.92 to 3.36
Washington Federal, Inc.	31.35	30.60 to 31.38
Waterstone Financial, Inc.	12.60	12.32 to 12.62
WAVE Life Sciences Ltd.	11.13	11.10 to 11.44
WD-40 Company	227.38	221.34 to 228.06
Wendy's Company (The)	15.13	14.91 to 15.16
WesBanco, Inc.	31.43	30.55 to 31.45
West Bancorporation	20.88	20.48 to 20.97
Western Asset Short Duration Income ETF	23.90	23.89 to 23.93
Western Asset Total Return ETF	19.35	19.35 to 19.35
Western New England Bancorp, Inc.	8.68	8.52 to 8.77
Westport Fuel Systems Inc	3.70	3.61 to 3.74
Weyco Group, Inc.	34.42	34.42 to 35.01
Wheeler Real Estate Investment Trust, Inc.	2.45	2.31 to 2.68
Wheeler Real Estate Investment Trust, Inc.	2.91	2.60 to 3.10
Willamette Valley Vineyards, Inc.	3.35	3.35 to 3.48
Willdan Group, Inc.	36.42	35.62 to 36.66
Wingstop Inc.	273.44	272.39 to 279.99
Winmark Corporation	385.20	379.36 to 385.20
WisdomTree China ex-State-Owned Enterprises Fund	28.82	28.75 to 28.91
WisdomTree Emerging Markets Corporate Bond Fund	64.46	64.44 to 65.23
WisdomTree Emerging Markets Quality Dividend Growth Fund	24.70	24.52 to 24.70
WisdomTree Japan Hedged SmallCap Equity Fund	33.34	33.33 to 33.59
WisdomTree U.S. Quality Dividend Growth Fund	80.75	80.15 to 80.87
Workday, Inc.	246.03	245.33 to 248.35
Workhorse Group, Inc.	0.70	0.69 to 0.75
Wynn Resorts, Limited	81.80	79.90 to 81.88
XBiotech Inc.	3.71	3.64 to 3.90
Xcel Brands, Inc	0.43	0.42 to 0.47
Xcel Energy Inc.	64.08	63.21 to 64.29
Xencor, Inc.	19.11	19.05 to 20.50
Xeris Pharmaceuticals, Inc.	3.20	3.16 to 3.34
Xperi Corporation	8.92	8.83 to 9.20
XTL Biopharmaceuticals Ltd.	1.86	1.75 to 1.86
Xunlei Limited	2.02	2.00 to 2.07
Yatra Online, Inc.	1.22	1.16 to 1.22
Y-mAbs Therapeutics, Inc.	6.33	6.01 to 6.61
Zai Lab Limited	24.29	24.26 to 25.64
Zillow Group, Inc.	71.84	70.89 to 72.57
Zillow Group, Inc.	68.92	68.19 to 69.87
ZK International Group Co., Ltd	0.57	0.56 to 0.64
Zscaler, Inc.	184.69	183.33 to 189.10
Zumiez Inc.	15.51	15.18 to 16.96
Zynex, Inc.	7.66	7.50 to 7.86
3D Systems Corporation	3.03	3.00 to 3.18
A10 Networks, Inc.	18.21	18.01 to 18.46
Abbott Laboratories	113.02	112.29 to 113.81
AbbVie Inc.	175.55	174.09 to 176.78
Abercrombie & Fitch Company	131.39	128.59 to 137.25
Aberdeen Global Premier Properties Fund	3.81	3.74 to 3.83
Aberdeen Japan Equity Fund, Inc.	5.61	5.59 to 5.64
Acadia Realty Trust	22.08	22.03 to 22.61
Accenture plc	348.99	345.63 to 352.52
Acco Brands Corporation	5.12	5.03 to 5.14
Adams Diversified Equity Fund, Inc.	20.26	20.22 to 20.58
Advance Auto Parts Inc	44.69	43.78 to 45.53
Aerohive Networks, Inc.	2.92	2.86 to 3.07
Affiliated Managers Group, Inc.	182.01	179.16 to 182.05
AG Mortgage Investment Trust, Inc.	6.30	6.24 to 6.33
Air Lease Corporation	46.13	45.62 to 46.50
Alamo Group, Inc.	177.70	175.01 to 178.03
Alexander & Baldwin, Inc.	17.39	17.14 to 17.40
Alexander's, Inc.	188.44	184.76 to 190.18
Algonquin Power & Utilities Corp.	4.35	4.27 to 4.37
Alibaba Group Holding Limited	81.68	81.49 to 82.65
Alliance National Municipal Income Fund Inc	10.68	10.67 to 10.71
Alliance World Dollar Government Fund II	10.65	10.60 to 10.66
AllianceBernstein Holding L.P.	35.33	35.20 to 36.07
AllianzGI Convertible & Income Fund	3.43	3.40 to 3.46
AllianzGI Convertible & Income Fund II	3.12	3.10 to 3.16
AllianzGI Diversified Income & Convertible Fund	21.85	21.78 to 21.93
AllianzGI Equity & Convertible Income Fund	23.81	23.52 to 24.20
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.57	12.49 to 12.63
Allstate Corporation (The)	186.81	181.94 to 187.07
Ally Financial Inc.	35.32	34.88 to 35.44
Altria Group	51.36	50.80 to 51.43
Ambev S.A.	1.80	1.79 to 1.83
AMC Entertainment Holdings, Inc.	3.24	3.23 to 3.56
Ameresco, Inc.	23.94	23.46 to 25.10
America Movil, S.A.B. de C.V.	13.94	13.86 to 14.09
American Assets Trust, Inc.	24.68	24.14 to 24.69
American Eagle Outfitters, Inc.	15.92	15.49 to 15.97
American Financial Group, Inc.	17.58	17.46 to 17.58
American Homes 4 Rent	35.23	35.19 to 35.68
American Realty Investors, Inc.	14.22	13.59 to 14.45
American States Water Company	72.23	71.14 to 72.35
American Tower Corporation (REIT)	178.80	176.26 to 180.30
American Water Works	122.52	121.04 to 122.74
Americold Realty Trust	21.09	20.84 to 21.26
AMERIPRISE FINANCIAL SERVICES, INC.	526.67	518.54 to 526.93
Amneal Pharmaceuticals, Inc.	7.85	7.69 to 7.88
Ampco-Pittsburgh Corporation	2.15	2.15 to 2.24
Amphenol Corporation	70.27	68.69 to 70.42
AMREP Corporation	29.79	28.84 to 29.79
Anheuser-Busch Inbev SA	46.49	46.30 to 46.74
Annaly Capital Management Inc	18.39	18.14 to 18.40
Apollo Global Management, LLC	159.33	155.61 to 159.92
Apple Hospitality REIT, Inc.	14.84	14.62 to 14.84
AptarGroup, Inc.	154.61	153.48 to 155.45
Arbor Realty Trust	13.30	13.12 to 13.36
Arch Coal, Inc.	134.83	123.59 to 135.89
Arcos Dorados Holdings Inc.	7.37	7.30 to 7.58
Arcus Biosciences, Inc.	13.82	13.64 to 14.13
Ares Commercial Real Estate Corporation	5.64	5.44 to 5.66
Ares Dynamic Credit Allocation Fund, Inc.	15.02	14.90 to 15.05
Argo Group International Holdings, Ltd.	21.51	21.48 to 21.70
Arlington Asset Investment Corp	30.90	30.24 to 32.19
Armada Hoffler Properties, Inc.	9.36	9.26 to 9.69
ARMOUR Residential REIT, Inc.	18.05	18.03 to 18.38
Artisan Partners Asset Management Inc.	41.28	40.57 to 41.34
ASE Technology Holding Co., Ltd.	10.15	10.06 to 10.24
Ashland Global Holdings Inc.	69.39	68.69 to 70.02
Aspen Aerogels, Inc.	12.47	12.46 to 13.19
Associated Capital Group, Inc.	34.50	34.45 to 35.30
Assurant, Inc.	204.74	199.31 to 205.44
Assured Guaranty Ltd.	88.89	87.28 to 88.99
Astrazeneca PLC	65.37	64.22 to 65.66
AT&T Inc.	21.80	21.38 to 21.82
AT&T Inc.	24.12	24.12 to 24.27
Atkore International Group Inc.	82.83	81.35 to 86.18
Aurora Cannabis Inc.	3.96	3.91 to 4.11
AutoZone, Inc.	3227.80	3218.20 to 3259.21
Avista Corporation	35.94	35.45 to 36.03
Axis Capital Holdings Limited	87.82	85.37 to 87.99
Axos Financial, Inc.	68.93	67.09 to 69.34
B&G Foods, Inc.	6.45	6.41 to 6.60
Babcock	1.46	1.44 to 1.53
Badger Meter, Inc.	209.78	207.07 to 210.24
Bain Capital Specialty Finance, Inc.	17.28	17.17 to 17.33
Bank Of New York Mellon Corporation (The)	75.94	75.72 to 76.74
Bank of Nova Scotia (The)	51.27	50.52 to 51.30
Barclays PLC	13.03	12.82 to 13.08
Barings BDC, Inc.	9.48	9.38 to 9.49
Barings Corporate Investors	20.04	19.97 to 20.26
Barings Participation Investors	16.35	16.32 to 16.65
Bausch Health Companies Inc.	7.48	7.30 to 7.50
BCE, Inc.	22.54	21.87 to 22.63
Berkshire Hathaway Inc.	675760.00	666026.80 to 675760.00
Berkshire Hathaway Inc.	450.03	443.92 to 450.30
Best Buy Co., Inc.	82.80	82.00 to 84.59
Biglari Holdings Inc.	219.18	216.80 to 223.00
Biglari Holdings Inc.	1089.78	1059.00 to 1089.78
Biohaven Pharmaceutical Holding Company Ltd.	35.57	34.39 to 37.44
Black Hills Corporation	56.50	55.97 to 56.61
BlackRock California Municipal Income Trust	11.27	11.24 to 11.48
Blackrock Capital and Income Strategies Fund Inc	20.18	20.14 to 20.33
Blackrock Core Bond Trust	10.20	10.10 to 10.21
Blackrock Corporate High Yield Fund, Inc.	9.76	9.73 to 9.77
Blackrock Debt Strategies Fund, Inc.	10.77	10.74 to 10.85
Blackrock Enhanced Government Fund, Inc	9.53	9.51 to 9.66
Blackrock Floating Rate Income Strategies Fund Inc	13.22	13.15 to 13.33
Blackrock Global	12.65	12.57 to 12.77
BlackRock Income Trust Inc. (The)	11.42	11.34 to 11.46
BLACKROCK INTERNATIONAL, LTD.	5.33	5.30 to 5.34
BlackRock Investment Quality Municipal Trust Inc. (The)	11.05	11.02 to 11.09
BlackRock Long-Term Municipal Advantage Trust	9.62	9.56 to 9.64
Blackrock Muni Intermediate Duration Fund Inc	12.08	12.05 to 12.10
Blackrock MuniAssets Fund, Inc.	10.81	10.70 to 10.82
Blackrock Municipal Income Quality Trust	10.86	10.77 to 10.89
BlackRock Municipal Income Trust II	10.42	10.35 to 10.44
Blackrock MuniHoldings California Quality Fund, Inc.	10.55	10.52 to 10.55
Blackrock MuniHoldings Fund, Inc.	11.73	11.68 to 11.82
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.01	11.00 to 11.05
Blackrock MuniHoldings New York Quality Fund, Inc.	10.34	10.34 to 10.42
Blackrock MuniHoldings Quality Fund II, Inc.	10.02	9.99 to 10.25
Blackrock MuniVest Fund II, Inc.	10.52	10.45 to 10.57
Blackrock MuniYield Fund, Inc.	10.49	10.43 to 10.51
Blackrock MuniYield New York Quality Fund, Inc.	10.10	10.06 to 10.14
Blackrock MuniYield Quality Fund II, Inc.	9.85	9.80 to 9.87
Blackrock MuniYield Quality Fund III, Inc.	10.93	10.89 to 10.95
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.22	10.13 to 10.23
BlackRock Science and Technology Trust	36.80	36.60 to 37.08
BlackRock Utility, Infrastructure & Power Opportun	22.85	22.79 to 23.23
BlackRock Virginia Municipal Bond Trust	10.92	10.88 to 10.92
BlackRock, Inc.	963.17	958.04 to 969.60
Blackstone GSO Senior Floating Rate Term Fund	14.29	14.28 to 14.41
Bloom Energy Corporation	22.30	22.17 to 24.42
Boeing Company (The)	167.02	164.62 to 171.88
Boot Barn Holdings, Inc.	150.08	149.11 to 157.00
Boston Beer Company, Inc. (The)	258.91	256.91 to 262.06
Boston Properties, Inc.	70.29	69.54 to 70.77
Box, Inc.	31.36	31.16 to 31.60
BP Prudhoe Bay Royalty Trust	0.54	0.53 to 0.55
Brady Corporation	72.63	71.55 to 72.85
Braemar Hotels & Resorts Inc.	2.57	2.51 to 2.64
Brandywine Realty Trust	5.00	4.97 to 5.11
BrandywineGLOBAL Global Income Opportunities Fund	7.97	7.95 to 8.04
BRF S.A.	3.94	3.87 to 3.96
BrightSphere Investment Group plc	26.34	26.07 to 26.72
Brink's Company (The)	91.55	90.11 to 91.79
Bristol-Myers Squibb Company	55.74	55.46 to 55.98
British American Tobacco p.l.c.	35.72	35.19 to 35.77
Brixmor Property Group Inc.	26.33	25.98 to 26.46
Brookdale Senior Living Inc.	4.91	4.73 to 5.02
Brookfield Asset Management Inc	53.00	51.97 to 53.12
Brookfield Business Partners L.P.	21.95	21.55 to 22.28
Brookfield Infrastructure Partners LP	31.41	31.21 to 31.63
Brookfield Real Assets Income Fund Inc.	13.18	13.11 to 13.23
Brookfield Renewable Partners L.P.	21.50	21.45 to 22.27
Brown Forman Corporation	34.29	33.89 to 34.81
Brown Forman Corporation	34.44	34.18 to 35.05
BRT Apartments Corp.	17.37	17.01 to 17.37
Build-A-Bear Workshop, Inc.	39.16	38.76 to 42.12
Burlington Stores, Inc.	283.46	281.71 to 287.59
Byline Bancorp, Inc.	27.70	27.38 to 27.87
CABCO Series 2004-101 Trust	17.74	17.57 to 17.76
Cable One, Inc.	337.61	320.33 to 337.63
CAE Inc	23.57	23.43 to 23.79
Caleres, Inc.	20.37	19.91 to 20.63
California Water Service Group Holding	42.88	42.29 to 42.90
Camden Property Trust	112.52	111.66 to 113.02
Cameco Corporation	49.06	49.03 to 50.28
Campbell Soup Company	38.81	38.40 to 38.96
Canadian Imperial Bank of Commerce	61.72	61.37 to 62.06
Canadian National Railway Company	100.29	99.86 to 101.09
Canadian Natural Resources Limited	31.55	31.09 to 31.79
Canadian Pacific Railway Limited	74.19	73.79 to 74.75
Cango Inc.	4.50	4.21 to 4.76
Cannae Holdings, Inc.	18.88	18.65 to 18.92
Canopy Growth Corporation	2.22	2.19 to 2.41
CarMax Inc	79.57	78.61 to 79.78
Cars.com Inc.	16.94	16.84 to 17.35
Carvana Co.	195.19	191.66 to 199.27
Cato Corporation (The)	3.46	3.36 to 3.61
CBL & Associates Properties, Inc.	28.88	28.41 to 28.98
CBRE Group, Inc.	124.91	124.19 to 127.14
Cedar Fair, L.P.	46.27	46.04 to 46.86
Cemex S.A.B. de C.V.	5.40	5.34 to 5.50
Cenovus Energy Inc	14.91	14.79 to 15.26
Centrais Electricas Brasileiras S.A.- Eletrobras	5.64	5.60 to 5.66
Centrais Electricas Brasileiras S.A.- Eletrobras	6.22	6.19 to 6.30
Central Puerto S.A.	14.52	14.10 to 14.89
CGI Inc.	107.54	106.75 to 108.65
Charles River Laboratories International, Inc.	178.08	175.61 to 185.00
Chatham Lodging Trust (REIT)	8.69	8.59 to 8.76
Cheetah Mobile Inc.	4.47	4.38 to 4.64
Chegg, Inc.	1.50	1.43 to 1.58
Chesapeake Utilities Corporation	119.17	117.37 to 119.22
Chimera Investment Corporation	14.00	13.73 to 14.03
China Fund, Inc. (The)	11.18	11.09 to 11.33
China Yuchai International Limited	10.18	10.07 to 10.27
Chipotle Mexican Grill, Inc.	56.44	55.98 to 56.83
Choice Hotels International, Inc.	140.88	140.08 to 143.92
Chubb Limited	265.51	260.97 to 265.81
Chunghwa Telecom Co., Ltd.	37.07	36.71 to 37.15
Ciena Corporation	83.48	82.51 to 83.94
Cinemark Holdings Inc	29.35	29.34 to 30.16
Citigroup Inc.	14.18	14.05 to 14.23
Citizens, Inc.	4.14	4.07 to 4.22
City Office REIT, Inc.	5.19	5.06 to 5.21
Clearwater Paper Corporation	28.50	28.11 to 29.81
Clearway Energy, Inc.	25.08	24.85 to 25.40
Clipper Realty Inc.	3.89	3.83 to 4.01
Clorox Company (The)	159.03	157.67 to 159.39
CMS Energy Corporation	65.56	64.41 to 65.90
CMS Energy Corporation	22.20	21.90 to 22.24
CMS Energy Corporation	22.88	22.80 to 22.99
CMS Energy Corporation	23.20	23.11 to 23.27
CNA Financial Corporation	47.33	46.10 to 47.47
CNX Resources Corporation	99.61	96.18 to 100.90
CNX Resources Corporation	30.34	29.90 to 30.62
Coca-Cola European Partners plc	75.29	73.78 to 75.35
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.68	12.59 to 12.78
Cohen & Steers Inc	86.44	85.13 to 86.51
Cohen & Steers Infrastructure Fund, Inc	23.54	23.32 to 23.71
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.09	19.96 to 20.12
Cohen & Steers REIT and Preferred and Income Fund,	20.47	20.27 to 20.49
Cohen & Steers Select Preferred and Income Fund, Inc.	19.51	19.41 to 19.64
Cohen & Steers Total Return Realty Fund, Inc.	11.59	11.50 to 11.62
Colgate-Palmolive Company	87.67	87.01 to 87.78
Colonial High Income Municipal Trust	3.60	3.60 to 3.62
Colonial Intermediate High Income Fund	1.72	1.71 to 1.73
Colonial Investment Grade Municipal Trust	7.92	7.80 to 7.94
Colonial Municipal Income Trust	3.50	3.48 to 3.50
Columbia Seligman Premium Technology Growth Fund, Inc	31.98	31.66 to 32.23
Community Health Systems, Inc.	2.91	2.85 to 3.03
Comp En De Mn Cemig ADS	1.72	1.71 to 1.74
Comp En De Mn Cemig ADS	2.27	2.27 to 2.32
Companhia Paranaense de Energia (COPEL)	5.87	5.79 to 5.89
Compass Diversified Holdings	21.25	21.04 to 21.58
ConAgra Brands, Inc.	26.05	26.00 to 26.35
Concord Medical Services Holdings Limited	4.77	4.38 to 5.09
Conduent Incorporated	3.97	3.86 to 3.98
Constellation Brands Inc	182.20	180.44 to 186.14
Constellium N.V.	10.18	10.12 to 10.47
Corning Incorporated	47.43	46.86 to 47.55
Coty Inc.	6.74	6.68 to 6.84
Cousins Properties Incorporated	29.52	29.09 to 29.60
Crane Co.	150.86	150.17 to 154.73
Crown Castle International Corporation	86.67	85.60 to 87.31
CTS Corporation	50.73	50.07 to 51.15
CubeSmart	40.65	40.56 to 41.01
Culp, Inc.	5.43	5.37 to 5.57
Cushman & Wakefield plc	12.09	11.94 to 12.23
Customers Bancorp, Inc	47.47	46.21 to 47.60
DAQO New Energy Corp.	18.89	18.68 to 19.78
Darden Restaurants, Inc.	182.04	181.97 to 185.28
Deckers Outdoor Corporation	206.14	204.09 to 209.41
Dell Technologies Inc.	109.06	107.20 to 111.81
Deluxe Corporation	22.08	21.80 to 22.15
Despegar.com, Corp.	19.14	19.12 to 19.19
Diageo plc	114.50	113.99 to 115.03
Diamondrock Hospitality Company	8.77	8.71 to 8.83
Diana Shipping inc.	1.85	1.84 to 1.87
Dick's Sporting Goods Inc	220.67	219.74 to 227.31
Diebold Nixdorf Incorporated	41.84	40.53 to 42.57
Digital Realty Trust, Inc.	173.89	172.00 to 174.50
Dillard's, Inc.	436.03	432.39 to 450.00
Dine Brands Global, Inc.	26.70	25.88 to 26.79
Dollar General Corporation	69.38	69.33 to 72.03
Dominion Energy, Inc.	53.69	53.30 to 53.93
Domino's Pizza Inc	416.08	412.08 to 419.13
Douglas Dynamics, Inc.	23.69	23.46 to 23.91
Douglas Emmett, Inc.	17.17	16.67 to 17.25
Dr. Reddy's Laboratories Ltd	15.26	15.16 to 15.35
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.28	10.23 to 10.28
Dreyfus Strategic Municipal Bond Fund, Inc.	5.81	5.77 to 5.83
Dreyfus Strategic Municipals, Inc.	6.08	6.03 to 6.09
DTE Energy Company	119.43	117.95 to 120.15
DTE Energy Company	21.57	21.33 to 21.66
Duff & Phelps Global Utility Income Fund Inc.	11.37	11.28 to 11.62
Duke Energy Corporation	106.85	105.61 to 106.88
Duke Energy Corporation	23.35	23.33 to 23.50
Duke Energy Corporation	25.03	25.03 to 25.04
DXC Technology Company	19.89	19.73 to 20.14
Dynagas LNG Partners LP	5.30	5.18 to 5.31
Dynex Capital, Inc.	12.29	12.19 to 12.31
Eagle Point Credit Company Inc.	8.89	8.83 to 8.91
Eastman Kodak Company	6.45	6.18 to 6.55
Eaton Vance Corporation	14.24	14.08 to 14.28
Eaton Vance Corporation	8.40	8.35 to 8.42
Eaton Vance Enhance Equity Income Fund	20.43	20.30 to 20.74
Eaton Vance Enhanced Equity Income Fund II	23.50	23.35 to 23.70
Eaton Vance Municipal Income Trust	16.47	16.43 to 16.61
Eaton Vance Municipal Income Trust	10.02	9.93 to 10.03
Eaton Vance Risk-Managed Diversified Equity Income Fund	9.13	9.09 to 9.19
Eaton Vance Senior Income Trust	6.16	6.13 to 6.19
Eaton Vance Short Diversified Income Fund	10.82	10.79 to 10.86
Eaton Vance Tax-Advantage Global Dividend Opp	25.26	25.16 to 25.39
Eaton Vance Tax-Advantaged Global Dividend Income Fund	18.15	18.07 to 18.32
Eaton Vance Tax-Managed Buy-Write Income Fund	14.84	14.73 to 14.92
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.92	14.81 to 15.08
Edison International	58.43	56.44 to 59.59
Edwards Lifesciences Corporation	71.04	70.54 to 71.72
Elanco Animal Health Incorporated	11.70	11.47 to 11.88
Elastic N.V.	97.99	97.21 to 99.34
Element Solutions Inc.	24.88	24.54 to 24.95
Eli Lilly and Company	744.91	729.00 to 784.23
Ellington Residential Mortgage REIT	6.48	6.46 to 6.55
Embotelladora Andina S.A.	14.65	14.44 to 14.65
Emerald Expositions Events, Inc.	4.72	4.68 to 4.81
Emergent Biosolutions, Inc.	9.36	9.25 to 10.11
Emerson Electric Company	119.79	118.64 to 120.59
Empire State Realty Trust, Inc.	9.55	9.42 to 9.62
Employers Holdings Inc	49.35	48.11 to 49.44
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	36.07	34.23 to 36.75
Endava plc	31.10	30.79 to 31.70
Endeavour Silver Corporation	3.58	3.42 to 3.66
Energizer Holdings, Inc.	34.77	34.62 to 35.09
Energizer Holdings, Inc.	32.37	31.92 to 32.63
Ennis, Inc.	20.52	20.29 to 20.57
EnPro Industries	166.69	164.84 to 167.48
Entergy Arkansas, LLC	20.86	20.81 to 20.92
Entergy Louisiana, Inc.	20.83	20.74 to 20.94
Entergy Mississippi, LLC	21.18	20.92 to 21.22
Entergy New Orleans, LLC	20.45	20.35 to 20.48
Entergy New Orleans, LLC	22.01	21.91 to 22.48
Enzo Biochem, Inc.	0.65	0.65 to 0.68
EPAM Systems, Inc.	226.80	224.65 to 228.05
Equity Commonwealth	1.72	1.68 to 1.74
Equity Lifestyle Properties, Inc.	64.99	64.61 to 65.37
Essential Properties Realty Trust, Inc.	31.00	30.68 to 31.13
Estee Lauder Companies, Inc. (The)	73.87	72.98 to 75.40
European Equity Fund, Inc. (The)	8.13	8.05 to 8.15
Eventbrite, Inc.	3.38	3.31 to 3.43
Evercore Inc.	266.20	261.56 to 267.43
Eversource Energy	55.98	55.80 to 56.31
Evertec, Inc.	32.47	32.18 to 32.53
Evolent Health, Inc	11.18	11.13 to 12.78
FactSet Research Systems Inc.	454.17	450.85 to 457.31
Fair Isaac Corporation	1949.53	1925.37 to 1961.56
Farmland Partners Inc.	11.54	11.42 to 11.57
Federal Agricultural Mortgage Corporation	187.59	185.37 to 188.99
Federal Agricultural Mortgage Corporation	142.00	142.00 to 142.00
Federal Realty Investment Trust	103.97	102.49 to 104.00
Federated Premier Municipal Income Fund	10.83	10.79 to 10.85
Ferrari N.V.	421.97	420.28 to 424.48
FGL Holdings	41.06	39.51 to 41.14
Fidelity National Financial, Inc.	55.64	54.58 to 55.79
Fidelity National Information Services, Inc.	78.35	77.79 to 78.95
First American Corporation (The)	59.48	58.44 to 59.58
First Trust	20.34	20.25 to 20.35
First Trust	11.74	11.65 to 11.76
First Trust Senior Floating Rate Income Fund II	10.32	10.24 to 10.33
First Trust Specialty Finance and Financial Opportunities Fund	4.22	4.22 to 4.30
FirstEnergy Corp.	39.17	39.01 to 39.33
Five Point Holdings, LLC	3.70	3.60 to 3.72
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.02	19.90 to 20.08
Flaherty & Crumrine Preferred Income Fund Incorporated	11.14	11.05 to 11.20
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	8.92	8.81 to 8.97
Flaherty & Crumrine Preferred Securities Income Fund Inc	15.63	15.62 to 15.74
Flaherty & Crumrine Total Return Fund Inc	16.59	16.54 to 16.70
Floor & Decor Holdings, Inc.	95.99	94.59 to 97.95
Flotek Industries, Inc.	8.70	8.45 to 8.90
Flowers Foods, Inc.	19.28	19.15 to 19.44
Fluor Corporation	48.73	47.99 to 48.99
Fomento Economico Mexicano S.A.B. de C.V.	83.59	83.49 to 85.12
Foot Locker, Inc.	20.83	20.47 to 21.50
Ford Motor Company	9.78	9.68 to 9.82
Fortis Inc.	40.49	40.39 to 40.69
Fortress Transportation and Infrastructure Investors LLC	153.29	150.03 to 170.00
Franklin Covey Company	31.54	30.66 to 32.07
Franklin Resources, Inc.	19.41	19.00 to 19.47
Franklin Universal Trust	7.29	7.23 to 7.34
Frank's International N.V.	204.47	203.15 to 205.41
Fresh Del Monte Produce, Inc.	31.53	31.13 to 31.64
FutureFuel Corp.	5.22	5.17 to 5.27
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.78	3.75 to 3.84
Gabelli Dividend	24.19	24.09 to 24.40
Gabelli Equity Trust, Inc. (The)	5.36	5.32 to 5.41
Gamestop Corporation	27.88	27.56 to 31.68
Gates Industrial Corporation plc	20.38	20.19 to 20.56
General Mills, Inc.	58.78	58.56 to 59.34
General Motors Company	50.94	50.20 to 51.42
Genesco Inc.	41.42	40.54 to 42.59
Genesis Healthcare, Inc.	27.14	26.93 to 27.18
Genie Energy Ltd.	14.57	14.36 to 14.65
Genworth Financial Inc	6.74	6.60 to 6.77
Georgia Power Company	21.26	21.04 to 21.31
Gerdau S.A.	2.78	2.76 to 2.82
Glaukos Corporation	147.95	147.21 to 154.76
GlaxoSmithKline PLC	32.08	31.72 to 32.28
Global Net Lease, Inc.	7.04	6.91 to 7.05
Global Payments Inc.	108.10	106.97 to 108.33
Globant S.A.	207.62	202.47 to 211.34
GMS Inc.	81.89	80.85 to 82.44
GoDaddy Inc.	197.48	193.50 to 199.38
Goldman Sachs Group, Inc. (The)	571.53	565.20 to 573.59
Gorman-Rupp Company (The)	37.06	36.70 to 37.45
GrafTech International Ltd.	1.51	1.50 to 1.67
Graham Corporation	42.87	42.27 to 43.64
Granite Real Estate Inc.	47.56	47.36 to 47.93
Gray Television, Inc.	3.31	3.24 to 3.38
Green Dot Corporation	9.01	8.86 to 9.19
GreenTree Hospitality Group Ltd.	2.43	2.37 to 2.45
Greif Bros. Corporation	59.92	59.01 to 60.13
Greif Bros. Corporation	63.10	62.26 to 63.55
Grupo Televisa S.A.	1.75	1.72 to 1.85
Guess?, Inc.	13.10	12.63 to 13.12
Guggenheim Strategic Opportunities Fund	15.24	15.23 to 15.36
H. B. Fuller Company	63.73	62.72 to 63.80
Hamilton Beach Brands Holding Company	15.83	15.51 to 16.00
Harley-Davidson, Inc.	28.87	28.32 to 28.94
Harte-Hanks, Inc.	5.05	5.00 to 5.13
Hawaiian Electric Industries, Inc.	8.39	8.14 to 8.51
HDFC Bank Limited	58.53	58.19 to 58.72
Healthcare Realty Trust Incorporated	16.31	16.08 to 16.36
Heico Corporation	229.47	226.28 to 230.69
Heico Corporation	181.48	178.46 to 182.31
Helix Energy Solutions Group, Inc.	8.99	8.84 to 9.08
Herbalife Nutrition Ltd.	6.18	6.05 to 6.54
Heritage Insurance Holdings, Inc.	11.30	10.79 to 11.33
Hershey Company (The)	155.31	154.46 to 157.27
Hertz Global Holdings, Inc	3.63	3.41 to 3.65
HFF, Inc.	20.31	20.29 to 20.36
High Income Securities Fund	6.51	6.50 to 6.55
Highwoods Properties, Inc.	29.28	28.98 to 29.46
Honda Motor Company, Ltd.	28.31	28.19 to 28.44
Honeywell International Inc.	218.50	214.60 to 220.51
Horace Mann Educators Corporation	37.83	37.19 to 37.85
Hormel Foods Corporation	30.01	29.72 to 30.32
Host Hotels & Resorts, Inc.	17.28	17.19 to 17.38
Houlihan Lokey, Inc.	168.21	166.03 to 168.38
HP Inc.	32.67	32.37 to 33.15
Hudson Pacific Properties, Inc.	2.77	2.47 to 2.78
Huntsman Corporation	16.78	16.74 to 17.13
HUYA Inc.	2.97	2.95 to 3.02
Hyatt Hotels Corporation	153.94	152.12 to 154.50
ICICI Bank Limited	28.44	28.33 to 28.57
IDACORP, Inc.	106.98	105.31 to 107.13
Imax Corporation	23.03	22.81 to 23.24
Independence Realty Trust, Inc.	18.81	18.65 to 18.92
Infosys Limited	22.51	22.49 to 22.70
Ingersoll-Rand plc (Ireland)	89.40	88.83 to 90.23
Ingredion Incorporated	132.76	131.36 to 133.17
Innovative Industrial Properties, Inc.	66.32	65.07 to 66.82
Insight Select Income Fund	17.06	17.03 to 17.14
Insperity, Inc.	76.63	75.54 to 77.82
Inspire Medical Systems, Inc.	169.99	168.73 to 180.00
Intercontinental Exchange Inc.	145.25	144.10 to 145.66
International Business Machines Corporation	217.75	214.61 to 218.13
International Game Technology	17.47	17.29 to 17.62
Interpublic Group of Companies, Inc. (The)	27.30	26.89 to 27.54
Invesco Bond Fund	15.33	15.27 to 15.38
Invesco California Value Municipal Income Trust	10.75	10.71 to 10.86
Invesco High Income Trust II	10.98	10.95 to 11.03
INVESCO MORTGAGE CAPITAL INC	7.73	7.63 to 7.75
Invesco Municipal Income Opportunities Trust	5.94	5.90 to 5.98
Invesco Municipal Opportunity Trust	9.57	9.52 to 9.62
Invesco Municipal Trust	9.67	9.65 to 9.71
Invesco Pennsylvania Value Municipal Income Trust	10.15	10.12 to 10.20
Invesco Plc	16.58	16.33 to 16.72
Invesco Quality Municipal Income Trust	9.71	9.69 to 9.72
Invesco Trust for Investment Grade New York Municipal	10.16	10.16 to 10.31
Invesco Trust for Investment Grade Municipals	9.94	9.93 to 9.99
Invesco Value Municipal Income Trust	11.88	11.81 to 11.89
Invitation Homes Inc.	30.93	30.83 to 31.18
IQVIA Holdings, Inc.	197.96	195.96 to 203.33
IRSA Inversiones Y Representaciones S.A.	15.40	14.91 to 15.45
J. Jill, Inc.	25.99	25.49 to 27.44
J.M. Smucker Company (The)	101.91	101.00 to 102.60
Janus Henderson Group plc	40.93	40.56 to 41.12
Japan Smaller Capitalization Fund Inc	7.50	7.48 to 7.51
JBG SMITH Properties	15.06	14.77 to 15.14
Jefferies Financial Group Inc.	71.52	71.26 to 72.30
JinkoSolar Holding Company Limited	23.54	23.15 to 25.36
John Bean Technologies Corporation	125.32	124.94 to 129.30
John Hancock Income Securities Trust	11.06	10.97 to 11.10
John Hancock Pfd Income Fund II	16.28	16.06 to 16.29
John Hancock Preferred Income Fund	16.59	16.32 to 16.68
John Hancock Preferred Income Fund III	14.34	14.14 to 14.38
John Hancock Premium Dividend Fund	12.49	12.39 to 12.60
John Hancock Tax Advantaged Dividend Income Fund	21.90	21.77 to 21.99
Jones Lang LaSalle Incorporated	240.46	237.29 to 241.61
Kemper Corporation	64.27	63.32 to 64.33
Kennedy-Wilson Holdings Inc.	8.79	8.76 to 8.99
Keurig Dr Pepper Inc.	31.14	30.63 to 31.16
Kilroy Realty Corporation	37.17	36.29 to 37.27
Kimbell Royalty Partners	15.96	15.84 to 16.06
Kimberly-Clark Corporation	126.18	125.17 to 126.96
Kimco Realty Corporation	22.01	21.95 to 22.16
Kingsway Financial Services, Inc.	8.10	8.04 to 8.15
Kite Realty Group Trust	22.80	22.54 to 22.93
KKR & Co. Inc.	143.65	142.00 to 144.77
KKR Income Opportunities Fund	13.32	13.31 to 13.43
Knowles Corporation	19.58	19.38 to 19.76
Kohl's Corporation	12.70	12.70 to 13.24
Koninklijke Philips N.V.	24.92	24.84 to 25.25
Koppers Holdings Inc.	30.70	30.29 to 30.86
Kosmos Energy Ltd.	3.62	3.58 to 3.74
Kroger Company (The)	59.92	59.50 to 60.42
Kronos Worldwide Inc	9.14	9.10 to 9.29
Ladder Capital Corp	10.98	10.79 to 11.01
Lamb Weston Holdings, Inc.	59.82	59.65 to 61.33
Las Vegas Sands Corp.	45.00	44.33 to 46.37
LATAM Airlines Group S.A.	26.52	26.38 to 26.75
Lazard Global Total Return and Income Fund	15.73	15.63 to 15.85
Lazard Ltd.	46.89	45.51 to 46.89
LCI Industries	101.89	100.29 to 102.00
Lee Enterprises, Incorporated	12.97	12.97 to 14.50
Lehman ABS Corporation	29.06	29.01 to 29.06
Lehman ABS Corporation	26.30	26.30 to 26.30
LendingClub Corporation	15.42	15.23 to 15.60
Lennar Corporation	128.85	126.12 to 128.85
Liberty All-Star Equity Fund	6.96	6.87 to 6.96
Liberty All-Star Growth Fund, Inc.	5.65	5.58 to 5.66
LightInTheBox Holding Co., Ltd.	1.09	1.07 to 1.26
Lincoln National Corporation	31.49	30.86 to 31.67
Lions Gate Entertainment Corporation	8.16	7.93 to 8.22
Lions Gate Entertainment Corporation	7.25	7.06 to 7.33
LiveRamp Holdings, Inc.	29.91	29.19 to 29.92
Lloyds Banking Group Plc	2.65	2.60 to 2.67
LMP Capital and Income Fund Inc.	16.88	16.55 to 16.95
Loews Corporation	83.43	81.87 to 83.55
Loma Negra Compania Industrial Argentina Sociedad Anonima	11.94	11.74 to 12.14
Luxfer Holdings PLC	12.80	12.54 to 12.82
Macerich Company (The)	19.46	19.28 to 19.68
Macy's Inc	14.02	14.01 to 14.71
Madison Covered Call & Equity Strategy Fund	6.64	6.59 to 6.66
Magna International, Inc.	40.42	40.02 to 41.02
MagnaChip Semiconductor Corporation	3.89	3.83 to 3.94
Maiden Holdings, Ltd.	17.15	17.13 to 17.19
MainStay MacKay DefinedTerm Municipal Opportunitie	14.74	14.61 to 14.84
Manchester United Ltd.	16.14	16.05 to 16.34
Manulife Financial Corp	29.84	29.49 to 29.92
Marcus & Millichap, Inc.	34.36	34.00 to 34.95
Marcus Corporation (The)	19.94	19.70 to 20.05
Marine Products Corporation	8.76	8.67 to 9.02
MarineMax, Inc.	26.45	26.25 to 26.91
Marriot Vacations Worldwide Corporation	85.05	83.50 to 85.80
Mastercard Incorporated	509.02	504.21 to 509.39
Maui Land & Pineapple Company, Inc.	19.30	19.16 to 19.66
MBIA, Inc.	6.13	6.13 to 6.41
McCormick & Company, Incorporated	71.89	71.09 to 71.98
McCormick & Company, Incorporated	71.20	70.96 to 71.50
McDonald's Corporation	281.58	279.38 to 285.35
MEDIFAST INC	15.25	15.09 to 15.80
Merck & Company, Inc.	99.65	99.01 to 101.49
Mercury General Corporation	48.95	45.75 to 49.52
Meritage Corporation	78.52	76.39 to 78.82
Mesabi Trust	26.74	26.51 to 27.00
Mexico Equity and Income Fund, Inc. (The)	8.14	8.14 to 8.19
MFA Financial, Inc.	9.86	9.56 to 9.94
MFS Charter Income Trust	6.26	6.23 to 6.30
MFS Government Markets Income Trust	3.04	3.03 to 3.07
MFS Intermediate Income Trust	2.65	2.64 to 2.66
MFS Multimarket Income Trust	4.60	4.57 to 4.61
MFS Municipal Income Trust	5.32	5.28 to 5.32
MGM Resorts International	33.10	32.07 to 33.13
Mitsubishi UFJ Financial Group Inc	11.82	11.74 to 11.85
Mizuho Financial Group, Inc.	4.90	4.89 to 4.94
Moelis & Company	72.81	70.89 to 72.90
Molson Coors Brewing Company	54.19	53.50 to 54.42
Moody's Corporation	462.58	459.38 to 463.95
Morgan Stanley	124.62	123.69 to 125.40
Morgan Stanley India Investment Fund, Inc.	24.47	24.43 to 24.79
Movado Group Inc.	18.94	18.73 to 19.54
MSA Safety Incorporporated	161.41	159.52 to 161.78
MSCI Inc	585.80	579.46 to 587.47
MuniVest Fund, Inc.	7.12	7.10 to 7.14
Murphy USA Inc.	488.46	483.59 to 492.15
National Grid Transco, PLC	56.27	55.82 to 56.34
National Health Investors, Inc.	67.68	67.12 to 67.98
National Retail Properties	39.22	38.57 to 39.36
National Steel Company	1.30	1.29 to 1.33
National Storage Affiliates Trust	35.94	35.85 to 36.52
Natural Grocers by Vitamin Cottage, Inc.	38.98	38.44 to 39.57
Natural Resource Partners LP	107.33	105.09 to 111.00
Navigant Consulting, Inc.	0.63	0.58 to 0.65
Nelnet, Inc.	105.17	104.17 to 105.85
New Germany Fund, Inc. (The)	7.81	7.77 to 7.87
New Mountain Finance Corporation	11.03	10.94 to 11.07
New Oriental Education & Technology Group, Inc.	59.68	59.05 to 60.30
New York Times Company (The)	51.61	51.01 to 51.86
NewJersey Resources Corporation	46.00	45.51 to 46.09
NewMarket Corporation	503.96	493.12 to 504.20
Nexa Resources S.A.	6.20	6.08 to 6.37
NexPoint Residential Trust, Inc.	38.89	38.21 to 38.99
NextEra Energy Partners, LP	16.79	16.77 to 17.73
NextEra Energy, Inc.	67.98	66.88 to 68.01
Nike, Inc.	71.17	70.53 to 72.21
Nine Energy Service, Inc.	1.17	1.11 to 1.35
NIO Inc.	4.08	4.02 to 4.20
NL Industries, Inc.	7.52	7.40 to 7.90
Noah Holdings Ltd.	10.16	10.12 to 10.37
Nokia Corporation	4.51	4.48 to 4.54
Nomura Holdings Inc ADR	5.65	5.63 to 5.68
North American Construction Group Ltd.	20.86	20.21 to 20.88
NorthWestern Corporation	52.28	51.63 to 52.41
Novo Nordisk A/S	81.18	80.05 to 83.68
Nuveen AMT-Free Municipal Credit Income Fund	12.29	12.22 to 12.34
Nuveen AMT-Free Municipal Value Fund	8.61	8.58 to 8.63
Nuveen AMT-Free Municipal Value Fund	13.59	13.57 to 13.64
Nuveen AMT-Free Quality Municipal Income Fund	11.25	11.21 to 11.30
Nuveen California AMT-Free Quality Municipal Income Fund	12.62	12.50 to 12.68
Nuveen California Municipal Value Fund, Inc.	8.41	8.39 to 8.46
Nuveen California Quality Municipal Income Fund	11.17	11.14 to 11.23
Nuveen Core Equity Alpha Fund	15.47	15.46 to 15.66
Nuveen Credit Strategies Income Fund	5.69	5.62 to 5.70
Nuveen Dow 30SM Dynamic Overwrite Fund	14.94	14.87 to 14.97
Nuveen Floating Rate Income Fund	8.77	8.75 to 8.85
Nuveen Insured California Select Tax-Free Income Portfolio	12.99	12.96 to 13.02
Nuveen Minnesota Quality Municipal Income Fund	12.26	12.25 to 12.28
Nuveen Missouri Quality Municipal Income Fund	11.50	11.24 to 11.53
Nuveen Municipal Credit Income Fund	12.21	12.15 to 12.24
Nuveen New Jersey Quality Municipal Income Fund	11.94	11.92 to 12.01
Nuveen New York AMT-Free Quality Municipal	10.43	10.41 to 10.45
Nuveen New York Municipal Value Fund, Inc.	8.07	8.07 to 8.12
Nuveen New York Quality Municipal Income Fund	11.23	11.18 to 11.35
Nuveen Pennsylvania Quality Municipal Income Fund	11.17	11.15 to 11.22
Nuveen Quality Municipal Income Fund	11.66	11.63 to 11.74
Nuveen Real Estate Fund	8.28	8.19 to 8.30
Nuveen S&P 500 Buy-Write Income Fund	13.71	13.61 to 13.77
Nuveen S&P 500 Dynamic Overwrite Fund	17.24	17.24 to 17.36
Nuveen Select Tax Free Income Portfolio	14.78	14.69 to 14.85
Nuveen Virginia Quality Municipal Income Fund	12.66	12.61 to 12.69
Oceaneering International, Inc.	26.31	25.39 to 26.33
OGE Energy Corp	40.74	40.14 to 40.87
Oil-Dri Corporation Of America	41.80	41.07 to 42.02
Old Republic International Corporation	34.55	33.73 to 34.60
Omega Healthcare Investors, Inc.	37.36	37.16 to 37.48
Omnicom Group Inc.	84.76	83.46 to 85.29
One Liberty Properties, Inc.	25.52	25.28 to 25.72
Ooma, Inc.	13.59	13.48 to 13.73
Oppenheimer Holdings, Inc.	63.74	62.58 to 63.74
Oracle Corporation	156.31	154.35 to 157.25
Orchid Island Capital, Inc.	7.72	7.65 to 7.74
Orion Engineered Carbons S.A	14.92	14.68 to 15.28
Orion Group Holdings, Inc.	7.06	6.88 to 7.18
Orix Corp Ads	101.21	100.23 to 101.59
Ormat Technologies, Inc.	66.10	65.70 to 67.32
OUTFRONT Media Inc.	17.20	16.99 to 17.49
Owens-Illinois, Inc.	10.42	10.31 to 10.82
Pacific Gas & Electric Co.	16.22	15.94 to 16.49
Palo Alto Networks, Inc.	170.58	166.40 to 170.66
Paramount Group, Inc.	4.49	4.48 to 4.65
Park Electrochemical Corporation	14.23	13.89 to 14.33
Park Hotels & Resorts Inc.	13.71	13.64 to 13.96
Peabody Energy Corporation	18.56	18.34 to 19.10
Pearson, Plc	15.76	15.57 to 15.94
PennyMac Mortgage Investment Trust	12.26	11.97 to 12.28
Perrigo Company	23.51	23.14 to 24.31
Pfizer, Inc.	26.41	26.27 to 26.87
PGIM Global Short Duration High Yield Fund, Inc.	12.70	12.66 to 12.93
PGIM Short Duration High Yield Fund, Inc.	13.74	13.67 to 13.77
Philip Morris International Inc	118.47	117.28 to 118.57
Phoenix New Media Limited	2.35	2.31 to 2.45
Piedmont Office Realty Trust, Inc.	8.55	8.40 to 8.58
PIMCO California Municipal Income Fund	8.76	8.74 to 8.82
Pimco California Municipal Income Fund II	5.54	5.50 to 5.58
PIMCO California Municipal Income Fund III	6.62	6.60 to 6.65
PIMCO Commercial Mortgage Securities Trust, Inc.	6.54	6.54 to 6.65
Pimco Corporate & Income Opportunity Fund	14.33	14.22 to 14.36
Pimco Corporate & Income Stategy Fund	13.37	13.30 to 13.40
Pimco Global Stocksplus & Income Fund	7.72	7.65 to 7.73
Pimco High Income Fund	4.85	4.85 to 4.86
PIMCO Income Strategy Fund	8.40	8.39 to 8.45
PIMCO Income Strategy Fund II	7.41	7.38 to 7.43
PIMCO Municipal Income Fund	8.64	8.58 to 8.72
Pimco Municipal Income Fund II	8.04	8.00 to 8.09
PIMCO Municipal Income Fund III	7.13	7.09 to 7.15
PIMCO New York Municipal Income Fund	7.33	7.29 to 7.33
Pimco New York Municipal Income Fund II	7.02	6.96 to 7.03
PIMCO New York Municipal Income Fund III	5.65	5.61 to 5.65
PIMCO Strategic Income Fund, Inc.	6.35	6.29 to 6.37
Pinnacle West Capital Corporation	83.24	82.54 to 83.70
Pioneer Municipal High Income Advantage Trust	8.47	8.45 to 8.52
Pitney Bowes Inc.	7.07	7.03 to 7.19
PLDT Inc.	22.44	22.25 to 22.71
Polaris Industries Inc.	55.63	54.54 to 56.36
Portland General Electric Company	41.05	40.50 to 41.18
Post Holdings, Inc.	107.50	106.97 to 107.98
PPL Corporation	31.98	31.60 to 32.10
Prestige Consumer Healthcare Inc.	75.78	74.50 to 76.21
ProAssurance Corporation	15.00	14.54 to 15.04
Procter & Gamble Company (The)	159.74	158.31 to 160.07
Progressive Corporation (The)	239.76	233.11 to 239.83
Proto Labs, Inc.	37.11	36.42 to 37.29
Prudential Financial, Inc.	24.55	24.36 to 24.60
Prudential Financial, Inc.	23.08	22.96 to 23.10
Prudential Financial, Inc.	117.61	116.20 to 117.89
Prudential Public Limited Company	14.74	14.54 to 14.74
PT Telekomunikasi Indonesia, Tbk	16.37	16.21 to 16.46
Public Storage	289.98	289.34 to 292.70
Pure Storage, Inc.	63.25	62.48 to 64.15
Putnam Managed Municipal Income Trust	6.00	5.99 to 6.03
Putnam Premier Income Trust	3.55	3.54 to 3.56
PVH Corp.	98.65	97.54 to 99.43
Q2 Holdings, Inc.	92.44	90.75 to 92.58
Quad Graphics, Inc	6.49	6.31 to 6.58
Quaker Chemical Corporation	132.16	129.10 to 132.29
Quanex Building Products Corporation	22.89	22.37 to 23.60
Qudian Inc.	2.64	2.63 to 2.73
QVC, Inc.	12.01	11.90 to 12.05
Qwest Corporation	17.20	16.99 to 17.33
Qwest Corporation	17.26	17.08 to 17.40
Qwest Corporation	3.03	3.02 to 3.05
Raymond James Financial, Inc.	156.72	155.07 to 157.62
Rayonier Advanced Materials Inc.	7.40	7.31 to 7.89
Rayonier Inc.	25.86	25.42 to 26.00
RE/MAX Holdings, Inc.	9.25	9.14 to 9.63
Ready Capital Corporation	6.62	6.52 to 6.70
Redwood Trust, Inc.	6.28	6.16 to 6.32
Regis Corporation	23.10	22.49 to 23.25
Renesola Ltd.	1.90	1.86 to 1.98
Resideo Technologies, Inc.	22.57	22.23 to 22.69
ResMed Inc.	228.83	227.68 to 232.12
Restaurant Brands International Inc.	60.87	60.14 to 61.26
REV Group, Inc.	32.29	31.76 to 32.99
REX American Resources Corporation	42.12	41.81 to 42.72
Ringcentral, Inc.	32.81	31.91 to 33.00
Ritchie Bros. Auctioneers Incorporated	89.47	88.73 to 90.61
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.36	8.26 to 8.42
RLI Corp.	153.04	150.14 to 153.25
RLJ Lodging Trust	9.77	9.70 to 9.85
Robert Half International Inc.	68.66	67.06 to 68.69
Rockwell Automation, Inc.	276.98	274.39 to 278.30
Rogers Communication, Inc.	28.55	27.63 to 29.07
Rogers Corporation	95.01	93.81 to 95.93
Roper Technologies, Inc.	510.69	505.60 to 511.87
Royal Bank Of Canada	118.63	117.63 to 118.96
Royce Global Value Trust, Inc.	10.61	10.58 to 10.72
Royce Micro-Cap Trust, Inc.	9.77	9.69 to 9.80
RPT Realty	2.68	2.65 to 2.76
Ryman Hospitality Properties, Inc.	102.38	100.71 to 102.62
S&P Global Inc.	484.47	482.43 to 486.99
Safehold Inc.	16.54	16.32 to 16.83
Salesforce.com Inc	323.54	321.50 to 329.94
Saul Centers, Inc.	37.39	37.05 to 37.57
Scudder Municiple Income Trust	9.35	9.32 to 9.43
Seadrill Limited	37.71	36.67 to 37.76
Sempra Energy	78.11	77.19 to 79.22
Sensient Technologies Corporation	69.55	68.67 to 69.64
Sequans Communications S.A.	2.82	2.81 to 3.21
Seritage Growth Properties	3.91	3.83 to 4.02
Service Corporation International	76.86	76.43 to 77.56
ServiceMaster Global Holdings, Inc.	16.41	15.51 to 17.34
ServiceNow, Inc.	1031.29	1020.59 to 1037.06
Shake Shack, Inc.	118.73	116.62 to 122.31
Shopify Inc.	101.61	100.75 to 103.36
Shutterstock, Inc.	29.57	27.30 to 29.86
Signet Jewelers Limited	58.00	54.44 to 63.69
SJW Group	46.19	45.71 to 46.27
SK Telecom Co., Ltd.	21.20	21.16 to 21.51
SL Green Realty Corp	63.31	62.48 to 63.72
Smith & Nephew SNATS, Inc.	23.89	23.69 to 23.98
Snap Inc.	11.34	11.29 to 11.81
SolarWinds Corporation	13.85	13.61 to 13.87
Sonoco Products Company	47.03	46.63 to 47.13
Source Capital, Inc.	42.70	41.01 to 43.36
Southern Company (The)	82.05	81.41 to 82.24
Southern Company (The)	21.95	21.76 to 22.02
Southwest Airlines Company	33.13	32.72 to 33.21
Southwest Gas Holdings, Inc.	69.84	68.83 to 69.94
Special Opportunities Fund Inc.	14.74	14.72 to 14.82
Sprint Corporation	21.73	21.69 to 22.54
Square, Inc.	82.42	81.65 to 84.28
Standex International Corporation	182.96	179.86 to 183.36
Stanley Black & Decker, Inc.	25.05	25.01 to 25.07
Stantec Inc	77.51	77.00 to 77.87
Star Group, L.P.	11.38	11.24 to 11.54
State Street Corporation	95.44	94.63 to 95.88
Steel Partners Holdings LP	37.00	37.00 to 44.28
Steelcase Inc.	11.24	11.14 to 11.34
Stepan Company	62.95	61.74 to 63.01
Stewart Information Services Corporation	61.28	59.61 to 61.51
Stifel Financial Corporation	20.16	20.03 to 20.45
STMicroelectronics N.V.	24.34	24.02 to 24.42
Stoneridge, Inc.	5.51	5.39 to 5.55
STRATS Trust	9.48	9.48 to 9.51
Studio City International Holdings Limited	4.48	4.30 to 4.95
Sumitomo Mitsui Financial Group Inc	14.30	14.23 to 14.38
Summit Hotel Properties, Inc.	6.65	6.59 to 6.68
Sun Communities, Inc.	121.24	120.59 to 122.69
Sun Life Financial Inc.	57.57	57.09 to 57.57
SunCoke Energy, Inc.	10.07	10.00 to 10.24
Sunlands Online Education Group	5.51	5.50 to 5.76
Sunstone Hotel Investors, Inc.	11.59	11.42 to 11.61
SunTrust Banks, Inc.	0.50	0.49 to 0.55
Superior Industries International, Inc.	2.02	1.99 to 2.08
Suzano Papel e Celulose S.A.	10.12	10.11 to 10.26
Sysco Corporation	73.94	73.23 to 74.30
Taiwan Fund, Inc. (The)	37.94	37.81 to 38.56
Taiwan Semiconductor Manufacturing Company Ltd.	201.45	198.50 to 206.26
Takeda Pharmaceutical Company Limited	13.04	13.00 to 13.10
Tanger Factory Outlet Centers, Inc.	33.34	32.99 to 33.43
Target Corporation	136.47	135.66 to 140.75
TCW Strategic Income Fund, Inc.	4.76	4.76 to 4.79
Team, Inc.	14.35	14.01 to 15.02
TEGNA Inc.	4.95	4.90 to 5.09
TEGNA Inc.	18.28	18.14 to 18.37
Tejon Ranch Co	15.48	15.15 to 15.49
Tekla Life Sciences Investors	13.28	13.20 to 13.51
Teladoc Health, Inc.	9.36	9.24 to 10.44
Telecom Argentina Stet - France Telecom S.A.	13.32	12.45 to 13.53
Telefonica SA	3.99	3.96 to 3.99
Telephone and Data Systems, Inc.	27.40	27.27 to 27.40
TELUS Corporation	13.71	13.51 to 13.78
Templeton Dragon Fund, Inc.	8.24	8.16 to 8.28
Templeton Emerging Markets Fund	11.88	11.83 to 11.89
Tencent Music Entertainment Group	10.45	10.30 to 10.60
Teradata Corporation	30.63	30.36 to 30.94
Ternium S.A.	28.73	28.51 to 29.35
Teva Pharmaceutical Industries Limited	20.98	20.41 to 21.02
The AES Corporation	11.85	11.71 to 12.00
The Blackstone Group L.P.	169.32	166.16 to 170.75
The Charles Schwab Corporation	72.34	71.31 to 72.97
The Cooper Companies, Inc.	89.11	88.63 to 91.46
The Gabelli Healthcare & Wellness Trust	9.64	9.58 to 9.74
The Travelers Companies, Inc.	236.93	231.04 to 237.23
Thermon Group Holdings, Inc.	28.61	28.17 to 29.08
Thomson Reuters Corp	154.46	153.54 to 156.07
Tidewater Inc.	54.65	52.17 to 55.60
Tilly's, Inc.	4.10	3.77 to 4.13
TJX Companies, Inc. (The)	119.24	118.69 to 120.60
Tootsie Roll Industries, Inc.	30.62	30.31 to 31.04
Townsquare Media, Inc.	9.07	8.86 to 9.11
Toyota Motor Corp Ltd Ord	185.41	184.58 to 185.94
TPG RE Finance Trust, Inc.	8.37	8.34 to 8.46
TransAlta Corporation	13.01	12.84 to 13.16
TransCanada Corporation	46.37	45.73 to 46.64
Transcontinental Realty Investors, Inc.	27.71	27.10 to 27.76
Transportadora De Gas Sa Ord B	30.21	29.34 to 30.92
TransUnion	89.86	88.51 to 90.73
Treehouse Foods, Inc.	33.85	32.95 to 33.89
Tri Continental Corporation	31.40	31.18 to 31.71
Trinseo S.A.	4.42	4.33 to 4.61
TrueBlue, Inc.	7.44	7.15 to 7.46
Turning Point Brands, Inc.	55.90	55.83 to 57.54
Twilio Inc.	108.69	108.56 to 111.76
Two Harbors Investments Corp	11.34	11.12 to 11.37
Tyler Technologies, Inc.	570.27	561.35 to 571.50
Tyson Foods, Inc.	55.46	55.24 to 55.99
U.S. Physical Therapy, Inc.	88.70	87.82 to 89.55
UDR, Inc.	41.19	40.88 to 41.36
Ultrapar Participacoes S.A.	2.60	2.55 to 2.62
UMH Properties, Inc.	17.94	17.77 to 18.04
Under Armour, Inc.	7.33	7.27 to 7.56
Under Armour, Inc.	8.19	8.12 to 8.45
Unifi, Inc.	5.67	5.56 to 5.80
Unilever PLC	54.74	54.61 to 54.86
Unisys Corporation	6.40	6.26 to 6.56
United Microelectronics Corporation	6.30	6.28 to 6.47
Universal Corporation	50.37	49.95 to 50.54
UNIVERSAL INSURANCE HOLDINGS INC	19.25	18.96 to 19.29
Unum Group	23.45	23.30 to 23.46
Urban Edge Properties	19.88	19.65 to 20.00
US Foods Holding Corp.	66.95	65.64 to 66.98
USANA Health Sciences, Inc.	33.55	33.11 to 34.25
VALE S.A.	8.62	8.58 to 8.71
Valhi, Inc.	22.17	21.77 to 22.51
Veeva Systems Inc.	210.86	208.74 to 215.00
Verizon Communications Inc.	38.28	37.83 to 38.35
Viad Corp	42.51	42.32 to 43.23
VICI Properties Inc.	28.97	28.67 to 29.03
Vince Holding Corp.	4.05	3.99 to 4.73
Vipshop Holdings Limited	12.98	12.78 to 13.06
Virtus Global Dividend & Income Fund Inc.	5.71	5.66 to 5.72
Virtus Global Multi-Sector Income Fund	7.63	7.59 to 7.65
Visa Inc.	309.09	307.52 to 310.16
Vishay Intertechnology, Inc.	16.08	15.87 to 16.68
Vishay Precision Group, Inc.	22.64	22.41 to 23.08
Vornado Realty Trust	39.78	38.62 to 39.85
Voya Asia Pacific High Dividend Equity Income Fund	6.03	6.00 to 6.05
Voya Emerging Markets High Income Dividend Equity Fund	5.01	4.99 to 5.04
Voya Financial, Inc.	68.28	67.03 to 68.51
Voya Global Equity Dividend and Premium Opportunity Fund	5.34	5.31 to 5.35
Voya Infrastructure, Industrials and Materials Fund	10.07	9.97 to 10.09
W.P. Carey Inc.	54.23	53.56 to 54.43
Walker & Dunlop, Inc.	88.61	87.10 to 89.42
Walmart Inc.	90.79	90.57 to 91.98
Walt Disney Company (The)	108.12	107.61 to 108.96
Wayfair Inc.	42.71	42.60 to 45.37
Weis Markets, Inc.	66.75	66.18 to 67.23
Wells Fargo Global Dividend Opportunity Fund	4.85	4.83 to 4.91
West Pharmaceutical Services, Inc.	328.96	325.05 to 341.84
Western Asset Emerging Markets Debt Fund Inc	9.62	9.61 to 9.72
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.04	10.98 to 11.06
Western Asset Global High Income Fund Inc	6.61	6.58 to 6.65
Western Asset High Income Fund II Inc.	4.21	4.20 to 4.24
Western Asset High Income Opportunity Fund, Inc.	3.93	3.91 to 3.95
Western Asset Intermediate Muni Fund Inc	7.76	7.72 to 7.80
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.27	16.23 to 16.38
Western Asset Investment Grade Income Fund Inc.	12.27	12.12 to 12.27
Western Asset Managed Municipals Fund, Inc.	10.18	10.14 to 10.20
Western Asset Mortgage Defined Opportunity Fund Inc	11.61	11.52 to 11.74
Western Union Company (The)	10.46	10.33 to 10.49
Westwood Holdings Group Inc	14.35	14.35 to 14.94
Wheaton Precious Metals Corp.	56.91	55.88 to 57.45
White Mountains Insurance Group, Ltd.	1861.08	1844.32 to 1900.00
Whitestone REIT	13.32	13.12 to 13.35
WideOpenWest, Inc.	4.45	4.42 to 4.52
Winnebago Industries, Inc.	47.61	46.59 to 47.61
Wipro Limited	3.40	3.39 to 3.45
WNS (Holdings) Limited	44.05	43.80 to 44.90
WPP plc	43.97	43.66 to 44.23
X Financial	7.11	7.11 to 7.46
XAI Octagon Floating Rate & Alternative Income Term Trust	6.64	6.56 to 6.65
Xenia Hotels & Resorts, Inc.	14.67	14.60 to 14.81
Xinyuan Real Estate Co Ltd	2.66	2.64 to 2.81
Xylem Inc.	115.42	114.27 to 116.38
Yelp Inc.	38.85	38.43 to 39.38
YETI Holdings, Inc.	37.51	36.98 to 38.37
Yum China Holdings, Inc.	43.45	43.39 to 44.49
Yum! Brands, Inc.	124.71	123.97 to 125.44
ZTO Express (Cayman) Inc.	18.55	18.49 to 18.78
Zymeworks Inc.	13.62	13.34 to 14.14

NSE Gainers NSE Losers 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

4481 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme