Mobile app version of saymnc.com
Login or Join
Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

3523 stocks found forming MACD DOWN

Company Close Range
111, Inc. 2.86 2.60 to 3.00
1-800 FLOWERS.COM, Inc. 4.14 3.93 to 4.17
1st Source Corporation 63.56 61.90 to 63.65
360 Finance, Inc. 19.04 18.99 to 19.77
8x8 Inc 1.93 1.92 to 1.97
Abeona Therapeutics Inc. 5.16 5.07 to 5.21
Acacia Research Corporation 3.72 3.64 to 3.74
ACADIA Pharmaceuticals Inc. 26.94 26.36 to 26.99
ACI Worldwide, Inc. 45.48 45.24 to 45.87
Aclaris Therapeutics, Inc. 2.65 2.49 to 2.79
ACNB Corporation 48.40 47.46 to 48.44
Addus HomeCare Corporation 110.98 107.10 to 111.07
Adial Pharmaceuticals, Inc 0.25 0.24 to 0.26
ADMA Biologics Inc 18.34 17.88 to 18.55
Adobe Inc. 335.99 329.50 to 336.40
AdvisorShares Dorsey Wright Short ETF 6.20 6.19 to 6.38
Aethlon Medical, Inc. 2.84 2.72 to 3.04
Agenus Inc. 3.47 3.25 to 3.57
Agilysys, Inc. 117.18 112.94 to 118.58
AGM Group Holdings Inc. 2.27 2.20 to 2.45
AGNC Investment Corp. 25.35 25.32 to 25.45
Akamai Technologies, Inc. 88.74 85.54 to 88.86
Akari Therapeutics Plc 0.29 0.27 to 0.30
Akebia Therapeutics, Inc. 1.47 1.46 to 1.53
Alarm.com Holdings, Inc. 51.30 51.07 to 51.73
Aldeyra Therapeutics, Inc. 4.06 4.02 to 4.31
Alico, Inc. 35.86 35.84 to 36.72
Alkermes plc 28.78 27.50 to 28.92
Alliance Resource Partners, L.P. 23.73 23.23 to 24.07
Alnylam Pharmaceuticals, Inc. 406.40 384.42 to 409.18
Altimmune, Inc. 3.95 3.86 to 4.18
Altisource Portfolio Solutions S.A. 6.95 6.94 to 7.53
Amarin Corporation plc 13.69 13.36 to 13.78
AMC Networks Inc. 8.96 8.93 to 9.45
AMCI Acquisition Corp. 7.29 6.40 to 7.29
American Woodmark Corporation 55.67 53.69 to 55.87
America's Car-Mart, Inc. 26.11 24.51 to 26.20
Ameris Bancorp 76.20 74.85 to 76.24
AMERISAFE, Inc. 37.73 37.31 to 38.34
Ames National Corporation 23.02 22.72 to 23.12
Amgen Inc. 330.17 318.32 to 330.94
AnaptysBio, Inc. 43.91 42.00 to 44.18
ANGI Homeservices Inc. 12.64 12.36 to 12.69
AngioDynamics, Inc. 11.44 10.90 to 17.20
ANI Pharmaceuticals, Inc. 77.48 76.69 to 79.88
Anixa Biosciences, Inc. 3.18 3.11 to 3.25
Apellis Pharmaceuticals, Inc. 23.94 23.69 to 25.46
Apogee Enterprises, Inc. 37.34 36.26 to 37.63
AppFolio, Inc. 234.82 228.65 to 236.23
Appian Corporation 33.24 32.28 to 33.74
Apple Inc. 262.22 262.12 to 267.84
Aptorum Group Limited 1.05 1.02 to 1.08
Apyx Medical Corporation 3.56 3.44 to 3.65
Aqua Metals, Inc. 5.64 5.13 to 5.71
AquaBounty Technologies, Inc. 0.89 0.88 to 0.95
Arcadia Biosciences, Inc. 2.13 2.01 to 2.23
Arch Capital Group Ltd. 93.92 93.03 to 94.44
Arcturus Therapeutics Ltd. 6.60 6.24 to 6.69
Ardelyx, Inc. 5.57 5.53 to 6.12
argenx SE 803.74 794.65 to 811.85
Ark Restaurants Corp. 6.51 6.40 to 6.67
Arsanis, Inc. 0.58 0.48 to 0.62
Artesian Resources Corporation 31.46 31.15 to 32.01
Art's-Way Manufacturing Co., Inc. 2.33 2.30 to 2.35
Arvinas, Inc. 11.83 11.59 to 12.74
Asia Pacific Wire & Cable Corporation Limited 1.73 1.66 to 1.75
Assembly Biosciences, Inc. 30.58 30.40 to 32.95
Astrotech Corporation 3.60 3.55 to 3.76
ATA Inc. 4.00 3.80 to 4.02
Atara Biotherapeutics, Inc. 14.51 14.27 to 17.65
Atlassian Corporation Plc 158.36 150.50 to 161.18
Atossa Genetics Inc. 0.66 0.61 to 0.68
AudioEye, Inc. 9.74 9.67 to 10.05
Aurinia Pharmaceuticals Inc 15.44 15.32 to 15.71
Aurora Mobile Limited 6.70 6.64 to 6.85
Autodesk, Inc. 293.17 287.52 to 294.24
Automatic Data Processing, Inc. 261.12 255.47 to 262.10
Avis Budget Group, Inc. 130.12 127.39 to 130.72
Avnet, Inc. 49.25 48.22 to 49.53
Aware, Inc. 1.99 1.99 to 2.09
AxoGen, Inc. 31.05 30.83 to 32.47
BancFirst Corporation 108.52 105.62 to 108.73
Bandwidth Inc. 14.51 14.16 to 14.58
Bank First National Corporation 123.50 122.56 to 124.96
Bank of Marin Bancorp 26.27 25.95 to 26.32
Bank OZK 47.47 46.74 to 47.57
Bank7 Corp. 41.98 41.58 to 42.29
BankFinancial Corporation 12.00 11.98 to 12.07
Bankwell Financial Group, Inc. 47.00 46.00 to 48.00
Banner Corporation 64.22 63.24 to 64.37
Bassett Furniture Industries, Incorporated 16.43 15.97 to 16.64
BayCom Corp 28.30 27.59 to 28.82
BCB Bancorp, Inc. (NJ) 8.02 7.95 to 8.08
Beasley Broadcast Group, Inc. 4.86 4.82 to 5.08
Benitec Biopharma Limited 11.99 11.21 to 12.05
BeyondSpring, Inc. 1.50 1.45 to 1.54
BioCryst Pharmaceuticals, Inc. 7.58 7.36 to 7.63
BIO-key International, Inc. 0.64 0.59 to 0.64
BioLineRx Ltd. 2.93 2.77 to 2.94
BioXcel Therapeutics, Inc. 1.75 1.71 to 1.85
Blackbaud, Inc. 60.31 59.83 to 61.31
BlackLine, Inc. 55.59 54.22 to 56.12
BlackRock TCP Capital Corp. 5.49 5.41 to 5.59
Blink Charging Co. 0.81 0.73 to 0.81
Bloomin' Brands, Inc. 6.68 6.48 to 6.91
Blue Bird Corporation 47.39 46.45 to 47.43
Bridgeline Digital, Inc. 0.84 0.83 to 0.85
Bridgewater Bancshares, Inc. 17.93 17.62 to 17.94
Brighthouse Financial, Inc. 65.05 64.45 to 65.06
Broadcom Inc. 343.64 338.00 to 349.05
Business First Bancshares, Inc. 26.28 25.81 to 26.39
C&F Financial Corporation 69.53 69.50 to 70.43
Cadence Design Systems, Inc. 314.66 300.88 to 316.04
Caesars Entertainment Corporation 23.77 23.56 to 24.55
Calamos Convertible and High Income Fund 11.66 11.45 to 11.66
Cal-Maine Foods, Inc. 79.08 77.31 to 80.29
Calumet Specialty Products Partners, L.P. 19.59 18.23 to 19.99
Camden National Corporation 44.90 43.54 to 44.93
Capital Bancorp, Inc. 28.49 28.20 to 28.68
Capital City Bank Group 42.67 42.15 to 42.71
Capitol Federal Financial, Inc. 6.71 6.66 to 6.74
Capricor Therapeutics, Inc. 26.13 24.66 to 26.44
CareDx, Inc. 18.81 17.20 to 19.20
CareTrust REIT, Inc. 36.66 35.84 to 36.72
Carolina Trust BancShares, Inc. 44.42 43.24 to 45.07
Cass Information Systems, Inc 40.67 40.10 to 40.94
Castor Maritime Inc. 2.15 2.09 to 2.22
Catalyst Biosciences, Inc. 11.07 11.07 to 11.68
Catalyst Pharmaceuticals, Inc. 22.58 22.15 to 22.69
Cathay General Bancorp 49.76 48.70 to 49.96
CB Financial Services, Inc. 34.46 34.18 to 34.98
CBAK Energy Technology, Inc. 0.87 0.84 to 0.88
CDW Corporation 134.34 133.08 to 135.42
Celldex Therapeutics, Inc. 26.28 25.15 to 26.37
Cellectis S.A. 4.40 4.37 to 4.55
Cemtrex Inc. 2.76 2.52 to 2.83
Central Garden & Pet Company 32.27 31.78 to 32.41
Central Garden & Pet Company 29.29 28.98 to 29.39
Champions Oncology, Inc. 6.61 6.58 to 6.79
Check Point Software Technologies Ltd. 186.01 181.87 to 187.93
Chemung Financial Corp 54.94 54.00 to 55.59
Children's Place, Inc. (The) 4.67 4.20 to 4.74
China Natural Resources, Inc. 3.49 3.49 to 3.65
CHS Inc 27.82 27.80 to 28.09
Churchill Downs, Incorporated 113.27 113.10 to 116.04
CIM Commercial Trust Corporation 3.22 3.15 to 3.35
Cimpress N.V 66.23 64.19 to 66.62
Cincinnati Financial Corporation 162.12 159.58 to 162.68
Cintas Corporation 187.38 184.26 to 188.16
Cirrus Logic, Inc. 123.06 118.74 to 123.75
Cisco Systems, Inc. 75.24 74.81 to 75.73
Citius Pharmaceuticals, Inc. 0.98 0.90 to 0.99
Citizens & Northern Corp 20.19 20.01 to 20.63
Citizens Community Bancorp, Inc. 17.69 17.46 to 17.81
City Holding Company 121.52 120.21 to 121.92
Civista Bancshares, Inc. 22.31 21.69 to 22.32
Clean Energy Fuels Corp. 2.17 2.14 to 2.21
ClearOne, Inc. 5.02 4.78 to 5.26
ClearSign Combustion Corporation 0.60 0.58 to 0.69
CME Group Inc. 269.15 264.54 to 275.00
CNB Financial Corporation 26.16 25.84 to 26.18
Coca-Cola Consolidated, Inc. 145.57 142.83 to 149.10
Codexis, Inc. 1.72 1.63 to 1.72
Cogent Communications Holdings, Inc. 20.72 19.38 to 20.78
Cognizant Technology Solutions Corporation 84.62 81.21 to 84.83
Collegium Pharmaceutical, Inc. 46.21 45.66 to 47.55
CollPlant Holdings, Ltd. 1.45 1.42 to 1.50
Colony Bankcorp, Inc. 17.91 17.70 to 17.95
Columbia Financial, Inc. 15.43 15.33 to 15.68
Comcast Corporation 27.41 27.10 to 28.31
CommScope Holding Company, Inc. 18.45 17.91 to 18.75
Community Trust Bancorp, Inc. 57.11 56.83 to 57.84
Community West Bancshares 22.64 22.35 to 22.66
comScore, Inc. 6.76 6.70 to 7.00
Comstock Holding Companies, Inc. 12.21 11.64 to 12.39
ConnectOne Bancorp, Inc. 26.40 26.16 to 26.51
Consolidated Water Co. Ltd. 35.64 34.65 to 35.83
Consumer Portfolio Services, Inc. 8.83 8.83 to 9.02
Copart, Inc. 38.95 38.33 to 39.06
Corbus Pharmaceuticals Holdings, Inc. 8.05 7.83 to 8.14
Corcept Therapeutics Incorporated 35.78 34.28 to 36.90
CorVel Corp. 69.48 67.33 to 69.78
Corvus Pharmaceuticals, Inc. 6.68 6.43 to 6.83
CPI Card Group Inc. 14.05 13.67 to 14.23
CPS Technologies Corp. 3.19 3.14 to 3.22
Credit Suisse AG 47.24 47.09 to 48.34
Crinetics Pharmaceuticals, Inc. 45.95 43.40 to 48.56
Crocs, Inc. 89.12 84.33 to 89.57
Cronos Group Inc. 2.69 2.65 to 2.73
CSP Inc. 11.49 11.12 to 11.62
CSX Corporation 36.07 35.64 to 36.14
Cue Biopharma, Inc. 0.37 0.35 to 0.42
Curis, Inc. 1.00 1.00 to 1.02
CVB Financial Corporation 19.26 18.97 to 19.40
CyberArk Software Ltd. 449.93 440.65 to 450.22
Dare Bioscience, Inc. 1.96 1.96 to 2.02
Datasea Inc. 0.85 0.75 to 0.95
Dave & Buster's Entertainment, Inc. 16.65 16.21 to 17.28
Dawson Geophysical Company 1.68 1.66 to 1.83
DBV Technologies S.A. 16.63 16.49 to 18.13
Denali Therapeutics Inc. 17.21 16.00 to 17.25
Dermira, Inc. 7.22 7.07 to 7.38
Destination XL Group, Inc. 0.89 0.88 to 0.95
DiaMedica Therapeutics Inc. 8.54 8.40 to 8.75
Diamondback Energy, Inc. 144.47 143.66 to 148.37
Digi International Inc. 44.43 43.75 to 44.72
Digimarc Corporation 7.04 6.62 to 7.10
Digital Ally, Inc. 0.76 0.64 to 0.77
Digital Turbine, Inc. 5.11 4.89 to 5.12
Dime Community Bancshares, Inc. 29.85 29.50 to 29.98
DLH Holdings Corp. 5.53 5.51 to 5.58
DocuSign, Inc. 65.18 63.90 to 65.39
Domo, Inc. 8.40 8.06 to 8.40
Donegal Group, Inc. 19.63 19.11 to 19.79
Dorman Products, Inc. 125.17 122.05 to 125.78
Dropbox, Inc. 26.99 26.79 to 27.18
Duluth Holdings Inc. 2.22 2.15 to 2.27
DXP Enterprises, Inc. 109.70 100.01 to 110.57
E.W. Scripps Company (The) 3.88 3.85 to 4.01
Eastern Company (The) 18.67 18.61 to 19.13
Editas Medicine, Inc. 2.15 2.00 to 2.15
El Pollo Loco Holdings, Inc. 10.77 10.39 to 10.85
Electro-Sensors, Inc. 4.22 4.16 to 4.35
Eltek Ltd. 8.52 8.45 to 8.59
Enanta Pharmaceuticals, Inc. 13.58 13.45 to 13.84
ENDRA Life Sciences Inc. 4.47 4.47 to 4.85
Energous Corporation 4.97 4.29 to 5.34
Entera Bio Ltd. 1.57 1.57 to 1.81
Enterprise Financial Services Corporation 55.02 54.46 to 55.15
ePlus inc. 87.63 84.91 to 87.86
Epsilon Energy Ltd. 4.35 4.33 to 4.48
Equity Bancshares, Inc. 45.30 44.46 to 45.31
Ericsson 9.50 9.40 to 9.55
Erie Indemnity Company 285.51 277.24 to 285.97
Esperion Therapeutics, Inc. 3.72 3.69 to 3.84
Esquire Financial Holdings, Inc. 106.58 103.36 to 107.00
Establishment Labs Holdings Inc. 69.32 66.06 to 69.98
EuroDry Ltd. 12.90 12.58 to 12.90
Euronet Worldwide, Inc. 76.62 75.00 to 76.76
Euroseas Ltd. 54.55 53.70 to 55.50
EverQuote, Inc. 24.97 24.29 to 25.32
Evolus, Inc. 5.91 5.81 to 6.13
Exelixis, Inc. 43.68 41.60 to 43.93
ExlService Holdings, Inc. 42.37 41.73 to 42.65
eXp World Holdings, Inc. 9.35 8.87 to 9.44
Extreme Networks, Inc. 16.41 16.23 to 16.60
Eyegate Pharmaceuticals, Inc. 35.73 35.73 to 35.73
EyePoint Pharmaceuticals, Inc. 16.86 16.79 to 17.55
Farmers & Merchants Bancorp, Inc. 24.39 23.91 to 24.54
Farmers National Banc Corp. 13.50 13.21 to 13.51
FARMMI, INC. 1.37 1.31 to 1.43
Fastenal Company 41.52 40.75 to 41.80
FAT Brands Inc. 0.35 0.35 to 0.38
Fate Therapeutics, Inc. 1.01 1.00 to 1.06
Fennec Pharmaceuticals Inc. 7.38 7.35 to 7.60
Fidelity D & D Bancorp, Inc. 42.59 42.50 to 44.00
Fifth Third Bancorp 25.67 25.62 to 25.67
Financial Institutions, Inc. 31.43 31.13 to 31.56
First Bancorp 52.35 50.96 to 52.64
First Bancorp, Inc (ME) 26.65 26.62 to 27.32
First Bank 16.48 16.28 to 16.55
First Busey Corporation 24.29 23.91 to 24.35
First Business Financial Services, Inc. 54.54 53.75 to 54.73
First Capital, Inc. 55.97 55.50 to 56.40
First Community Bankshares, Inc. 32.60 32.15 to 32.63
First Community Corporation 29.65 29.15 to 29.73
First Financial Bancorp. 25.55 25.14 to 25.66
First Financial Bankshares, Inc. 31.33 30.49 to 31.52
First Financial Corporation Indiana 60.91 60.03 to 60.91
First Internet Bancorp 20.77 20.50 to 21.18
First Merchants Corporation 38.34 37.71 to 38.37
First Mid-Illinois Bancshares, Inc. 39.36 38.69 to 39.36
First Northwest Bancorp 9.29 9.28 to 9.50
First Savings Financial Group, Inc. 32.37 32.00 to 32.45
First Trust Alternative Absolute Return Strategy ETF 27.29 27.24 to 27.40
First Trust Cloud Computing ETF 130.41 128.10 to 130.47
First Trust Enhanced Short Maturity ETF 59.95 59.95 to 59.96
First Trust Global Tactical Commodity Strategy Fund 23.75 23.69 to 23.85
First Trust Low Duration Opportunities ETF 49.90 49.60 to 50.06
First Trust NASDAQ ABA Community Bank Index Fund 58.05 57.34 to 58.11
First Trust NASDAQ Cybersecurity ETF 72.19 71.44 to 72.32
First Trust Nasdaq Food & Beverage ETF 20.74 20.68 to 20.78
First Trust Strategic Income ETF 27.37 27.10 to 27.40
First Trust TCW Opportunistic Fixed Income ETF 44.25 44.19 to 44.34
First United Corporation 37.42 36.82 to 37.78
First US Bancshares, Inc. 13.56 13.56 to 13.57
FirstService Corporation 155.14 152.40 to 156.62
Five9, Inc. 19.74 18.95 to 19.80
Flex Ltd. 62.04 58.94 to 62.14
Flexsteel Industries, Inc. 40.22 39.65 to 40.73
Flushing Financial Corporation 14.79 14.65 to 15.01
Foresight Autonomous Holdings Ltd. 1.42 1.40 to 1.48
Fortinet, Inc. 78.44 77.60 to 79.20
Fossil Group, Inc. 3.68 3.68 to 3.89
Freshpet, Inc. 62.23 59.50 to 62.59
FS Bancorp, Inc. 40.83 40.47 to 41.01
FSB Bancorp, Inc. 36.29 35.90 to 36.73
Fuel Tech, Inc. 1.62 1.58 to 1.70
FuelCell Energy, Inc. 8.30 8.02 to 8.44
Fulgent Genetics, Inc. 25.99 25.07 to 26.00
Full House Resorts, Inc. 2.66 2.61 to 2.67
Future FinTech Group Inc. 0.82 0.79 to 0.90
Gaia, Inc. 3.42 3.35 to 3.53
Galectin Therapeutics Inc. 3.45 3.34 to 3.95
Galmed Pharmaceuticals Ltd. 0.82 0.82 to 0.87
Genprex, Inc. 1.90 1.71 to 2.28
German American Bancorp, Inc. 39.73 39.02 to 39.84
Geron Corporation 1.31 1.30 to 1.34
Gevo, Inc. 2.01 1.99 to 2.10
G-III Apparel Group, LTD. 29.98 28.67 to 29.98
Gilead Sciences, Inc. 121.37 118.19 to 121.99
Global Water Resources, Inc. 8.51 8.41 to 8.64
Global X Conscious Companies ETF 44.22 44.01 to 44.23
Gogo Inc. 4.92 4.73 to 4.93
Golden Entertainment, Inc. 27.18 27.04 to 27.30
Golub Capital BDC, Inc. 13.73 13.59 to 13.84
Good Times Restaurants Inc. 1.24 1.23 to 1.29
Goosehead Insurance, Inc. 72.93 70.75 to 73.06
GoPro, Inc. 1.48 1.43 to 1.52
Gossamer Bio, Inc. 2.56 2.52 to 2.95
Great Elm Capital Corp. 6.92 6.86 to 7.03
Great Southern Bancorp, Inc. 61.86 61.30 to 62.19
Green Brick Partners, Inc. 64.40 62.47 to 64.50
Greene County Bancorp, Inc. 21.96 21.60 to 22.29
Greenlight Reinsurance, Ltd. 14.05 13.95 to 14.53
Groupon, Inc. 16.72 16.30 to 17.05
Gulf Resources, Inc. 3.78 3.70 to 4.09
Gulfport Energy Corporation 185.26 184.23 to 188.70
Hallador Energy Company 19.09 18.96 to 19.54
Hanmi Financial Corporation 27.66 27.01 to 27.71
Harmonic Inc. 10.06 9.84 to 10.10
Harvard Bioscience, Inc. 0.69 0.67 to 0.72
Hawthorn Bancshares, Inc. 33.48 32.95 to 33.80
Healthcare Services Group, Inc. 18.87 17.85 to 18.89
HealthStream, Inc. 23.15 22.85 to 23.41
Heritage Financial Corporation 24.31 23.80 to 24.38
Heron Therapeutics, Inc. 1.22 1.20 to 1.27
HF Foods Group Inc. 2.25 2.22 to 2.29
Home Bancorp, Inc. 58.31 57.38 to 58.48
Home BancShares, Inc. 28.52 27.83 to 28.52
Hope Bancorp, Inc. 11.33 11.06 to 11.34
Horizon Bancorp, Inc. 16.86 16.57 to 16.94
Hoth Therapeutics, Inc. 1.04 1.02 to 1.07
Hudson Technologies, Inc. 6.98 6.85 to 7.02
IBEX Holdings Limited 37.47 36.49 to 37.53
Iconix Brand Group, Inc. 0.67 0.56 to 0.68
Ideal Power Inc. 3.40 3.33 to 3.66
IDEXX Laboratories, Inc. 706.83 675.90 to 707.53
IES Holdings, Inc. 412.27 385.90 to 424.56
Immersion Corporation 6.49 6.26 to 6.51
Immuron Limited 0.83 0.82 to 0.87
Independent Bank Corp. 75.12 73.54 to 75.19
Independent Bank Corporation 32.81 32.18 to 32.90
Information Services Group, Inc. 5.87 5.74 to 5.88
Ingles Markets, Incorporated 69.22 68.40 to 69.45
INmune Bio Inc. 1.56 1.47 to 1.58
Innoviva, Inc. 19.31 19.26 to 20.19
Inogen, Inc 6.79 6.60 to 6.80
Inovio Pharmaceuticals, Inc. 1.61 1.49 to 1.74
Inseego Corp. 10.70 10.16 to 10.97
Insmed, Inc. 175.07 170.94 to 175.40
Insulet Corporation 294.35 281.91 to 295.16
Integra LifeSciences Holdings Corporation 13.13 12.47 to 13.20
Integrated Media Technology Limited 0.54 0.50 to 0.61
InterDigital, Inc. 309.00 308.89 to 335.62
International Bancshares Corporation 68.75 67.43 to 69.10
Intuit Inc. 647.20 627.72 to 649.24
Invesco DWA Consumer Staples Momentum ETF 101.38 100.75 to 101.49
Invesco DWA Healthcare Momentum ETF 49.40 48.68 to 49.52
Invesco DWA SmallCap Momentum ETF 98.23 96.56 to 98.23
Invesco DWA Utilities Momentum ETF 44.11 43.62 to 44.13
Invesco KBW Property & Casualty Insurance ETF 125.54 124.71 to 126.55
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.54 13.52 to 13.65
Invesco S&P SmallCap Consumer Staples ETF 31.03 30.62 to 31.03
Invesco S&P SmallCap Health Care ETF 45.42 44.40 to 45.42
Invesco S&P SmallCap Utilities & Communication Services ETF 57.68 57.32 to 57.68
Investar Holding Corporation 26.85 26.53 to 26.97
Iovance Biotherapeutics, Inc. 2.55 2.41 to 2.65
iRobot Corporation 0.48 0.44 to 0.72
iShares 1-3 Year International Treasury Bond ETF 75.12 75.06 to 75.49
iShares 20+ Year Treasury Bond ETF 87.30 86.90 to 87.36
iShares 7-10 Year Treasury Bond ETF 96.30 96.10 to 96.32
iShares Commodities Select Strategy ETF 25.20 25.18 to 25.47
iShares Exponential Technologies ETF 71.89 71.06 to 71.95
iShares International Treasury Bond ETF 41.69 41.55 to 41.79
iShares MSCI UAE ETF 19.42 19.36 to 19.44
iShares Nasdaq Biotechnology Index Fund 171.24 159.51 to 171.34
iShares S&P India Nifty 50 Index Fund 49.00 48.98 to 49.26
Iterum Therapeutics plc 0.35 0.34 to 0.37
IZEA Worldwide, Inc. 4.40 4.37 to 4.61
J & J Snack Foods Corp. 90.46 88.30 to 90.54
Jack Henry & Associates, Inc. 185.56 181.23 to 186.68
Jaguar Health, Inc. 1.13 1.03 to 1.14
James River Group Holdings, Ltd. 6.15 6.05 to 6.19
John B. Sanfilippo & Son, Inc. 69.82 68.89 to 70.05
Kala Pharmaceuticals, Inc. 0.66 0.63 to 0.76
KalVista Pharmaceuticals, Inc. 15.75 15.19 to 16.17
Kazia Therapeutics Limited 6.56 5.30 to 6.83
Kearny Financial 7.50 7.36 to 7.52
Kewaunee Scientific Corporation 37.56 37.50 to 39.20
Kezar Life Sciences, Inc. 6.25 6.24 to 6.27
Kimball Electronics, Inc. 29.83 27.99 to 30.00
Kodiak Sciences Inc 25.02 23.88 to 25.69
Koss Corporation 4.28 4.28 to 4.65
Kura Oncology, Inc. 9.52 9.24 to 9.65
L.B. Foster Company 27.62 26.84 to 27.81
Lake Shore Bancorp, Inc. 14.79 14.71 to 14.89
Lakeland Financial Corporation 57.58 56.05 to 57.73
Lakeland Industries, Inc. 9.24 9.09 to 9.34
Lamar Advertising Company 127.28 123.21 to 127.49
Landmark Bancorp Inc. 24.98 24.85 to 25.11
Lands' End, Inc. 14.96 14.53 to 15.10
LCNB Corporation 16.21 15.95 to 16.29
Legacy Housing Corporation 19.95 19.23 to 20.01
Legg Mason Low Volatility High Dividend ETF 40.07 39.85 to 40.09
LeMaitre Vascular, Inc. 83.51 81.66 to 83.63
Lexicon Pharmaceuticals, Inc. 1.14 1.12 to 1.17
LexinFintech Holdings Ltd. 3.18 3.15 to 3.31
LF Capital Acquistion Corp. 10.01 10.01 to 10.02
LGI Homes, Inc. 43.86 41.54 to 43.99
Liberty Global plc 11.01 10.79 to 11.04
Liberty Global plc 10.94 10.69 to 10.97
Liberty Latin America Ltd. 7.06 7.04 to 7.21
Liberty Latin America Ltd. 7.13 7.10 to 7.28
Liberty Media Corporation 42.65 42.35 to 42.91
Lifetime Brands, Inc. 3.86 3.77 to 3.98
Lifevantage Corporation 6.21 6.03 to 6.33
Lifeway Foods, Inc. 22.09 22.08 to 22.84
Limoneira Co 12.64 12.51 to 12.86
Liquidia Technologies, Inc. 30.72 29.30 to 31.92
Liquidity Services, Inc. 30.96 30.16 to 31.11
LivePerson, Inc. 4.17 4.05 to 4.18
LM Funding America, Inc. 0.55 0.53 to 0.58
Logitech International S.A. 98.18 97.94 to 99.24
Luminex Corporation 37.04 34.50 to 37.42
MACOM Technology Solutions Holdings, Inc. 171.77 168.29 to 172.95
Madrigal Pharmaceuticals, Inc. 558.01 532.45 to 578.50
Manhattan Associates, Inc. 168.81 164.25 to 169.97
Manhattan Bridge Capital, Inc 4.55 4.46 to 4.63
Mannatech, Incorporated 7.86 7.56 to 8.20
MannKind Corporation 5.61 5.55 to 5.76
Marathon Patent Group, Inc. 10.32 9.97 to 10.69
Marine Petroleum Trust 4.23 4.21 to 4.39
Masimo Corporation 136.60 133.62 to 137.38
Match Group, Inc. 32.73 32.13 to 32.77
Medalist Diversified REIT, Inc. 12.33 12.33 to 12.38
Medallion Financial Corp. 10.35 10.23 to 10.38
MediciNova, Inc. 1.38 1.38 to 1.41
MediWound Ltd. 18.79 18.32 to 19.00
MeiraGTx Holdings plc 7.51 7.32 to 7.58
Melco Resorts & Entertainment Limited 7.53 7.44 to 7.57
Mercantile Bank Corporation 48.76 47.80 to 48.81
Merchants Bancorp 35.26 34.10 to 35.68
Mereo BioPharma Group plc 0.38 0.37 to 0.51
Merus N.V. 90.00 87.14 to 96.93
Mesoblast Limited 18.57 18.31 to 18.65
MGE Energy Inc. 78.21 77.13 to 78.68
MGP Ingredients, Inc. 24.37 23.77 to 24.50
Microbot Medical Inc. 2.13 2.05 to 2.15
Microsoft Corporation 478.51 469.75 to 478.74
MicroStrategy Incorporated 158.01 154.05 to 167.14
Mid Penn Bancorp 31.04 30.75 to 31.33
Middlefield Banc Corp. 34.87 34.27 to 34.93
Middlesex Water Company 50.94 49.84 to 50.99
MidWestOne Financial Group, Inc. 39.77 38.72 to 40.12
Mitcham Industries, Inc. 8.37 8.18 to 9.19
Mogo Finance Technology Inc. 1.07 1.03 to 1.10
Moleculin Biotech, Inc. 4.12 3.86 to 4.32
Monarch Casino & Resort, Inc. 94.03 93.77 to 95.92
Mondelez International, Inc. 52.73 52.70 to 53.65
Monro, Inc. 20.44 19.11 to 20.50
Monroe Capital Corporation 6.31 6.25 to 6.47
Morningstar, Inc. 215.63 212.53 to 216.26
Motorcar Parts of America, Inc. 12.71 12.09 to 12.73
Mustang Bio, Inc. 1.09 1.08 to 1.12
MVB Financial Corp. 26.00 25.55 to 26.30
My Size, Inc. 0.78 0.78 to 0.82
Myriad Genetics, Inc. 6.52 6.10 to 6.55
Nano Dimension Ltd. 1.69 1.59 to 1.69
NAPCO Security Technologies, Inc. 42.18 40.56 to 42.21
Nathan's Famous, Inc. 91.29 90.51 to 91.65
National Bankshares, Inc. 32.82 32.39 to 33.06
National Beverage Corp. 32.12 31.45 to 32.21
National Vision Holdings, Inc. 27.08 25.68 to 27.31
Nature's Sunshine Products, Inc. 21.26 21.12 to 21.78
NBT Bancorp Inc. 42.86 41.74 to 42.90
NCS Multistage Holdings, Inc. 39.01 39.01 to 40.40
Nektar Therapeutics 42.96 42.02 to 45.34
Neonode Inc. 1.95 1.88 to 1.96
NetApp, Inc. 106.60 104.17 to 107.06
Netflix, Inc. 90.61 89.74 to 91.93
NETGEAR, Inc. 24.18 23.73 to 24.67
NetScout Systems, Inc. 27.64 26.74 to 27.66
NetSol Technologies Inc. 2.98 2.97 to 3.10
Neurocrine Biosciences, Inc. 137.35 135.95 to 138.53
Neurotrope, Inc. 3.67 3.58 to 3.84
New Fortress Energy LLC 1.27 1.04 to 1.30
NextDecade Corporation 5.08 5.07 to 5.45
NI Holdings, Inc. 13.40 13.20 to 13.41
Northfield Bancorp, Inc. 11.46 11.28 to 11.48
Northwest Bancshares, Inc. 12.20 12.00 to 12.23
Norwood Financial Corp. 28.15 27.97 to 28.64
Novanta Inc. 124.69 110.20 to 124.93
NVE Corporation 63.95 62.53 to 65.51
Oaktree Specialty Lending Corporation 12.77 12.67 to 12.88
OceanFirst Financial Corp. 17.49 17.32 to 17.78
Ocular Therapeutix, Inc. 11.25 10.92 to 11.55
OFS Capital Corporation 4.80 4.75 to 4.88
Ohio Valley Banc Corp. 39.22 38.59 to 39.99
Okta, Inc. 90.34 87.40 to 90.89
Old Second Bancorp, Inc. 19.88 19.76 to 19.98
One Stop Systems, Inc. 6.46 6.37 to 7.05
OneSpan Inc. 12.83 12.66 to 12.93
OP Bancorp 14.30 14.08 to 14.36
Open Text Corporation 32.28 31.78 to 32.34
Opko Health, Inc. 1.32 1.27 to 1.33
Optical Cable Corporation 4.54 4.33 to 4.90
OptimizeRx Corporation 13.32 12.67 to 13.35
O'Reilly Automotive, Inc. 90.39 89.20 to 90.57
Organogenesis Holdings Inc. 4.36 4.24 to 4.37
Origin Agritech Limited 1.11 1.11 to 1.16
Orrstown Financial Services Inc 35.49 35.22 to 35.64
Orthofix Medical Inc. 15.60 15.13 to 15.63
Otter Tail Corporation 81.90 80.90 to 82.02
Outlook Therapeutics, Inc. 0.54 0.51 to 0.59
Pacific City Financial Corporation 21.55 21.50 to 21.89
Pacira Pharmaceuticals, Inc. 25.31 24.85 to 25.66
Pangaea Logistics Solutions Ltd. 6.75 6.58 to 6.89
Papa John's International, Inc. 39.49 39.30 to 40.50
Papa Murphy's Holdings, Inc. 11.77 11.47 to 11.78
Park-Ohio Holdings Corp. 21.04 20.88 to 21.18
Pathfinder Bancorp, Inc. 14.25 14.25 to 14.25
Patriot National Bancorp Inc. 1.63 1.55 to 1.65
Paychex, Inc. 111.22 108.47 to 111.68
PayPal Holdings, Inc. 59.82 58.98 to 59.94
PC Connection, Inc. 57.74 57.06 to 58.66
PDL Community Bancorp 16.26 16.02 to 16.32
Peapack-Gladstone Financial Corporation 28.37 28.05 to 28.48
Pegasystems Inc. 60.04 58.43 to 60.55
Peoples Bancorp Inc. 30.92 30.43 to 30.98
Peoples Bancorp of North Carolina, Inc. 35.64 35.41 to 36.20
Peoples Financial Services Corp. 48.74 48.04 to 49.00
Pepsico, Inc. 138.95 138.57 to 140.61
Perion Network Ltd 9.51 9.45 to 9.61
Perma-Fix Environmental Services, Inc. 13.32 12.85 to 13.49
Phibro Animal Health Corporation 39.54 37.91 to 39.79
Pilgrim's Pride Corporation 37.55 37.53 to 39.77
Pinnacle Financial Partners, Inc. 97.67 96.20 to 98.49
Plumas Bancorp 44.78 43.85 to 44.90
Polar Power, Inc. 1.84 1.80 to 1.90
PRA Group, Inc. 16.99 16.79 to 17.62
Precipio, Inc. 22.98 22.98 to 23.71
Preferred Bank 95.14 94.20 to 95.29
PrimeEnergy Resources Corporation 165.62 165.06 to 174.37
Principal U.S. Mega-Cap Multi-Factor Index ETF 68.52 68.27 to 68.69
Priority Technology Holdings, Inc. 5.61 5.41 to 5.66
Pro-Dex, Inc. 40.96 38.71 to 41.00
Professional Diversity Network, Inc. 1.20 1.18 to 1.25
Progress Software Corporation 41.52 40.45 to 41.98
ProLung, Inc. 2.33 2.21 to 2.39
ProQR Therapeutics N.V. 2.08 2.01 to 2.11
ProShares Ultra Nasdaq Biotechnology 81.38 78.52 to 81.39
ProShares UltraPro QQQ 55.01 53.24 to 55.17
ProShares UltraPro Short NASDAQ Biotechnology 15.19 13.74 to 16.15
ProShares UltraPro Short QQQ 65.59 65.41 to 67.83
Protagonist Therapeutics, Inc. 82.27 81.67 to 85.00
Prothena Corporation plc 8.97 8.89 to 9.14
PTC Inc. 175.01 171.35 to 176.20
PTC Therapeutics, Inc. 76.70 75.12 to 77.90
Pulmatrix, Inc. 2.30 2.25 to 2.35
Pure Cycle Corporation 10.80 10.51 to 10.86
Purple Innovation, Inc. 0.71 0.70 to 0.75
Pyxis Tankers Inc. 2.84 2.80 to 2.93
QCR Holdings, Inc. 83.50 82.16 to 84.65
Qualys, Inc. 130.04 129.06 to 131.00
Quanterix Corporation 6.55 6.40 to 6.72
Quest Resource Holding Corporation 1.94 1.85 to 1.98
Radcom Ltd. 13.00 12.85 to 13.10
Rand Capital Corporation 11.21 11.17 to 11.52
Rapid7, Inc. 14.36 13.98 to 14.44
RBB Bancorp 20.83 20.52 to 21.06
RCI Hospitality Holdings, Inc. 24.30 23.71 to 24.36
RCM Technologies, Inc. 20.13 19.82 to 20.32
Reading International Inc 1.07 1.03 to 1.08
Reality Shares Nasdaq NextGen Economy ETF 24.75 24.13 to 24.80
Red Violet, Inc. 52.43 52.02 to 53.63
Renasant Corporation 36.14 35.70 to 36.31
Replimune Group, Inc. 8.45 8.31 to 8.55
Republic Bancorp, Inc. 68.59 67.13 to 68.89
Research Frontiers Incorporated 1.32 1.31 to 1.35
ReTo Eco-Solutions, Inc. 1.94 1.81 to 1.97
RF Industries, Ltd. 5.78 5.61 to 5.88
RGC Resources Inc. 21.09 20.96 to 21.19
Rhinebeck Bancorp, Inc. 11.99 11.90 to 12.10
Rhythm Pharmaceuticals, Inc. 99.42 97.38 to 101.50
Ribbon Communications Inc. 2.83 2.80 to 2.87
Rigel Pharmaceuticals, Inc. 43.28 41.35 to 43.46
Rimini Street, Inc. 3.90 3.75 to 3.91
Riverview Bancorp Inc 5.09 5.01 to 5.15
Rocky Brands, Inc. 29.06 28.59 to 29.18
Rush Enterprises, Inc. 56.63 55.30 to 56.65
S&T Bancorp, Inc. 39.85 39.33 to 39.89
Sabre Corporation 1.37 1.36 to 1.42
Safety Insurance Group, Inc. 75.20 74.52 to 75.42
Saga Communications, Inc. 11.29 11.29 to 11.44
Sangamo Therapeutics, Inc. 0.45 0.43 to 0.50
Sanmina Corporation 154.95 144.00 to 156.67
Sanofi 48.17 47.56 to 48.68
Sarepta Therapeutics, Inc. 22.35 21.14 to 22.55
Savara, Inc. 5.54 5.49 to 5.83
SB Financial Group, Inc. 21.60 21.39 to 21.90
SBA Communications Corporation 188.12 187.64 to 191.03
ScanSource, Inc. 39.48 38.69 to 39.59
Scholar Rock Holding Corporation 41.31 41.19 to 43.06
SCWorx Corp. 0.21 0.20 to 0.22
Seanergy Maritime Holdings Corp 9.49 9.19 to 9.60
Security National Financial Corporation 8.79 8.58 to 8.86
Seneca Foods Corp. 111.05 108.65 to 111.39
SenesTech, Inc. 2.26 2.20 to 2.32
Senmiao Technology Limited 1.12 1.03 to 1.15
Seres Therapeutics, Inc. 15.55 15.01 to 16.03
SG Blocks, Inc. 2.06 2.02 to 2.15
Shoe Carnival, Inc. 18.40 17.57 to 18.45
Shore Bancshares Inc 17.72 17.53 to 17.76
Simmons First National Corporation 19.22 18.88 to 19.25
Simulations Plus, Inc. 19.27 18.65 to 19.78
Sinclair Broadcast Group, Inc. 15.09 15.04 to 15.35
SiNtx Technologies, Inc. 3.73 3.64 to 3.81
SkyWest, Inc. 101.43 100.68 to 103.18
Skyworks Solutions, Inc. 66.27 65.44 to 67.67
Sleep Number Corporation 7.47 6.99 to 7.84
SLM Corporation 73.67 73.36 to 74.00
SmartFinancial, Inc. 37.00 36.21 to 37.06
Socket Mobile, Inc. 1.03 1.02 to 1.05
Solar Capital Ltd. 15.41 15.34 to 15.54
Solar Senior Capital Ltd. 9.62 9.56 to 9.80
Soleno Therapeutics, Inc. 46.14 44.69 to 46.99
Solid Biosciences Inc. 5.49 5.27 to 5.53
Soligenix, Inc. 1.41 1.39 to 1.47
Sonos, Inc. 17.04 16.87 to 18.04
Sotherly Hotels Inc. 2.14 2.14 to 2.15
Sound Financial Bancorp, Inc. 43.51 43.31 to 43.57
Southern First Bancshares, Inc. 52.64 51.56 to 52.95
Southern Missouri Bancorp, Inc. 59.80 59.06 to 60.79
Southside Bancshares, Inc. 30.88 30.46 to 30.92
Sphere 3D Corp. 0.36 0.34 to 0.39
Spok Holdings, Inc. 13.02 12.82 to 13.08
Sportsman's Warehouse Holdings, Inc. 1.47 1.45 to 1.51
Sprouts Farmers Market, Inc. 77.00 76.57 to 80.19
SSR Mining Inc. 22.57 21.61 to 22.61
STAAR Surgical Company 22.28 18.25 to 24.80
Stein Mart, Inc. 1.87 1.87 to 1.92
Stitch Fix, Inc. 5.20 4.79 to 5.20
Stock Yards Bancorp, Inc. 66.96 66.19 to 67.47
StoneCastle Financial Corp 21.99 21.90 to 22.10
Strattec Security Corporation 74.97 72.01 to 76.65
SunOpta, Inc. 3.68 3.58 to 3.70
Sunrun Inc. 18.29 17.45 to 18.75
SuperCom, Ltd. 8.69 8.32 to 9.09
Superior Group of Companies, Inc. 9.52 9.45 to 9.78
Surgery Partners, Inc. 15.60 15.17 to 15.61
Syndax Pharmaceuticals, Inc. 20.34 19.77 to 20.59
Tantech Holdings Ltd. 1.00 0.96 to 1.01
Taoping Inc. 1.34 1.25 to 1.41
TCG BDC, Inc. 12.66 12.54 to 12.80
TD Ameritrade Holding Corporation 1.00 1.00 to 1.04
TDH Holdings, Inc. 1.00 0.95 to 1.00
Tecnoglass Inc. 50.77 49.44 to 51.64
Tenable Holdings, Inc. 23.29 22.90 to 23.43
Tesla, Inc. 432.95 428.78 to 454.71
TFS Financial Corporation 13.86 13.66 to 13.92
TG Therapeutics, Inc. 29.41 28.90 to 29.99
The Andersons, Inc. 52.20 52.04 to 53.03
The Bank of Princeton 34.04 33.75 to 34.57
The Chefs' Warehouse, Inc. 60.81 59.78 to 62.60
The Descartes Systems Group Inc. 85.52 83.57 to 85.82
The Hain Celestial Group, Inc. 1.10 1.08 to 1.16
The Intergroup Corporation 26.45 25.11 to 27.45
The Kraft Heinz Company 23.49 23.46 to 23.86
The Simply Good Foods Company 19.15 18.71 to 19.26
The Ultimate Software Group, Inc. 16.24 15.85 to 16.50
The York Water Company 31.65 31.31 to 31.69
The9 Limited 6.67 6.52 to 7.00
Theravance Biopharma, Inc. 18.30 18.05 to 18.69
Thunder Bridge Acquisition, Ltd. 21.69 21.20 to 21.78
Tilray, Inc. 9.26 8.81 to 9.67
Timberland Bancorp, Inc. 36.00 35.58 to 36.38
Tiptree Inc. 17.74 17.70 to 17.96
Tiziana Life Sciences plc 1.48 1.44 to 1.53
T-Mobile US, Inc. 198.60 197.16 to 200.94
Tonix Pharmaceuticals Holding Corp. 15.37 14.95 to 15.71
Towne Bank 34.39 33.57 to 34.60
Tractor Supply Company 50.30 49.34 to 50.65
TransAct Technologies Incorporated 3.81 3.67 to 3.86
Travelzoo 6.85 6.80 to 7.11
TriCo Bancshares 48.06 46.98 to 48.16
Trillium Therapeutics Inc. 20.15 20.10 to 20.19
Trimble Inc. 81.55 78.62 to 81.58
Trinity Biotech plc 0.76 0.74 to 0.77
trivago N.V. 2.86 2.79 to 2.86
Trupanion, Inc. 36.50 34.46 to 36.57
TrustCo Bank Corp NY 41.43 40.96 to 41.49
Trustmark Corporation 40.25 39.69 to 40.52
TTEC Holdings, Inc. 3.59 3.48 to 3.63
TTM Technologies, Inc. 70.46 65.20 to 71.10
TuanChe Limited 7.83 7.47 to 7.94
Tucows Inc. 21.55 20.95 to 22.13
Ultragenyx Pharmaceutical Inc. 22.54 22.07 to 23.16
uniQure N.V. 22.31 22.25 to 23.30
United Bankshares, Inc. 39.30 38.30 to 39.37
United Fire Group, Inc 35.78 35.13 to 36.22
United Security Bancshares 10.12 9.98 to 10.14
United States Lime & Minerals, Inc. 127.36 122.19 to 127.95
United Therapeutics Corporation 502.71 494.29 to 512.74
Unity Bancorp, Inc. 52.07 49.65 to 52.59
Univest Financial Corporation 32.84 32.40 to 32.88
Upwork Inc. 20.29 19.75 to 20.62
Urban One, Inc. 1.06 1.03 to 1.10
UroGen Pharma Ltd. 21.89 21.66 to 22.43
Valley National Bancorp 25.10 24.90 to 25.10
Value Line, Inc. 37.00 37.00 to 37.66
Vanguard Global ex-U.S. Real Estate ETF 46.56 46.42 to 46.63
Vanguard Long-Term Corporate Bond ETF 76.09 75.72 to 76.13
Vanguard Long-Treasury ETF 55.84 55.61 to 55.86
Vanguard Russell 1000 Growth ETF 122.41 121.56 to 122.52
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.52 49.48 to 49.52
Vanguard Total International Bond ETF 48.44 48.41 to 48.45
Vanguard Total World Bond ETF 68.89 68.81 to 68.89
Verastem, Inc. 6.88 6.74 to 7.07
VeriSign, Inc. 246.20 239.32 to 247.82
Veritone, Inc. 4.96 4.80 to 5.16
Veru Inc. 2.33 2.20 to 2.37
Viacom Inc. 28.38 26.31 to 28.46
Viking Therapeutics, Inc. 32.28 31.56 to 33.28
Village Farms International, Inc. 3.53 3.52 to 3.74
Village Super Market, Inc. 34.38 34.10 to 35.14
Viomi Technology Co., Ltd 1.79 1.76 to 1.87
Viper Energy Partners LP 36.87 36.36 to 37.25
Virco Manufacturing Corporation 6.50 6.36 to 6.57
Virtu Financial, Inc. 33.17 31.55 to 33.65
VistaGen Therapeutics, Inc. 0.72 0.69 to 0.74
Visterra, Inc. 45.98 45.88 to 48.30
Voyager Therapeutics, Inc. 4.02 3.93 to 4.15
Washington Federal, Inc. 33.03 32.20 to 33.07
Washington Trust Bancorp, Inc. 29.61 29.06 to 29.73
WAVE Life Sciences Ltd. 15.13 14.15 to 19.50
WD-40 Company 198.91 193.98 to 199.71
Wendy's Company (The) 8.44 8.09 to 8.50
West Bancorporation 22.16 21.76 to 22.21
Westamerica Bancorporation 48.52 48.43 to 51.82
Western New England Bancorp, Inc. 12.51 12.23 to 12.58
Weyco Group, Inc. 30.49 30.23 to 31.07
Wheeler Real Estate Investment Trust, Inc. 1.95 1.90 to 2.05
WhiteHorse Finance, Inc. 7.09 7.08 to 7.22
Willamette Valley Vineyards, Inc. 3.09 3.06 to 3.10
Wix.com Ltd. 101.25 99.55 to 102.19
Workday, Inc. 210.30 205.50 to 210.51
WSFS Financial Corporation 56.49 55.85 to 56.69
Wynn Resorts, Limited 120.53 118.54 to 121.37
Xcel Brands, Inc 1.14 1.07 to 1.15
Xcel Energy Inc. 74.43 73.45 to 74.56
Xencor, Inc. 14.06 13.77 to 14.48
Xenetic Biosciences, Inc. 2.11 2.10 to 2.25
Xenon Pharmaceuticals Inc. 41.00 40.41 to 42.27
Xeris Pharmaceuticals, Inc. 6.96 6.93 to 7.24
XOMA Corporation 26.45 25.55 to 26.92
XTL Biopharmaceuticals Ltd. 0.69 0.64 to 0.69
Yatra Online, Inc. 1.79 1.75 to 1.85
Zai Lab Limited 18.20 18.14 to 18.97
Zebra Technologies Corporation 257.61 251.31 to 258.08
Zillow Group, Inc. 66.58 64.10 to 66.90
Zillow Group, Inc. 65.88 63.59 to 66.21
ZK International Group Co., Ltd 1.56 1.56 to 1.80
Zscaler, Inc. 222.01 218.89 to 223.49
Zumiez Inc. 26.41 26.16 to 26.82
Zynex, Inc. 0.13 0.12 to 0.20
A10 Networks, Inc. 17.46 17.30 to 17.57
AbbVie Inc. 223.92 219.55 to 224.20
Aberdeen Global Premier Properties Fund 3.86 3.83 to 3.86
ABM Industries Incorporated 43.79 43.14 to 44.07
Accenture plc 275.93 262.09 to 275.99
Adecoagro S.A. 7.72 7.72 to 8.02
Advance Auto Parts Inc 41.36 38.41 to 41.54
AG Mortgage Investment Trust, Inc. 8.49 8.29 to 8.54
Agree Realty Corporation 70.49 69.65 to 71.66
AllianceBernstein Holding L.P. 39.59 39.11 to 39.78
AllianzGI Equity & Convertible Income Fund 25.29 25.05 to 25.39
Allstate Corporation (The) 208.00 204.30 to 209.46
Altria Group 55.15 54.78 to 56.39
AMC Entertainment Holdings, Inc. 1.53 1.52 to 1.62
Ameresco, Inc. 30.46 29.51 to 30.92
America Movil, S.A.B. de C.V. 20.30 20.19 to 21.04
American Assets Trust, Inc. 18.58 18.21 to 18.65
American Electric Power Company, Inc. 115.04 113.85 to 115.23
American Financial Group, Inc. 132.41 132.35 to 134.76
American International Group, Inc. 78.06 77.05 to 84.02
American States Water Company 72.54 71.51 to 72.78
American Tower Corporation (REIT) 175.82 174.77 to 177.80
American Vanguard Corporation 3.91 3.76 to 3.91
American Water Works 128.97 126.85 to 129.93
AMN Healthcare Services Inc 15.70 14.98 to 15.78
AMREP Corporation 18.95 18.88 to 19.41
Antero Midstream Partners LP 17.15 17.15 to 17.63
Antero Resources Corporation 32.30 31.97 to 32.93
Aon plc 349.67 348.32 to 353.53
Apache Corporation 23.86 23.73 to 24.66
Apollo Commercial Real Estate Finance 9.81 9.70 to 9.88
AptarGroup, Inc. 120.56 120.11 to 122.85
Arbor Realty Trust 7.96 7.81 to 8.09
Arcosa, Inc. 108.48 105.99 to 108.83
Arcus Biosciences, Inc. 21.69 21.25 to 21.88
Ardmore Shipping Corporation 10.80 10.65 to 11.11
Ares Commercial Real Estate Corporation 4.69 4.57 to 4.69
Arlington Asset Investment Corp 14.15 13.66 to 14.21
Arlo Technologies, Inc. 13.64 13.51 to 14.03
Armada Hoffler Properties, Inc. 6.69 6.55 to 6.71
ASGN Incorporated 48.24 47.39 to 48.36
Assured Guaranty Ltd. 89.82 88.61 to 89.87
AT&T Inc. 24.34 23.87 to 24.70
Atmos Energy Corporation 167.54 166.49 to 168.17
Aurora Cannabis Inc. 4.24 4.12 to 4.30
Autohome Inc. 22.42 22.33 to 22.96
AutoNation, Inc. 211.78 206.71 to 212.60
AutoZone, Inc. 3244.92 3210.72 to 3267.39
Axis Capital Holdings Limited 103.07 102.09 to 104.76
B&G Foods, Inc. 4.09 4.08 to 4.20
Babson Global Short Duration High Yield Fund 15.14 15.07 to 15.19
Badger Meter, Inc. 181.83 174.61 to 182.23
BalckRock Taxable Municipal Bond Trust 16.31 16.25 to 16.34
Banco Latinoamericano de Comercio Exterior, S.A. 42.89 42.85 to 44.12
Bank of N.T. Butterfield & Son Limited (The) 49.96 49.88 to 50.54
Barings Corporate Investors 18.58 18.51 to 18.73
Barings Participation Investors 17.35 17.10 to 17.42
Barnes & Noble Education, Inc 8.28 8.00 to 8.38
Beazer Homes USA, Inc. 20.67 20.07 to 20.71
Belden Inc 116.54 114.13 to 116.80
Benchmark Electronics, Inc. 45.33 43.01 to 45.37
Berkshire Hathaway Inc. 748000.00 743360.10 to 750645.50
Berkshire Hathaway Inc. 499.08 496.06 to 500.67
Best Buy Co., Inc. 72.17 68.50 to 72.22
Biohaven Pharmaceutical Holding Company Ltd. 9.62 9.32 to 10.02
BJ's Wholesale Club Holdings, Inc. 90.88 90.79 to 94.18
Black Hills Corporation 69.39 68.68 to 69.54
Black Stone Minerals, L.P. 13.35 13.29 to 13.51
BlackBerry Limited 3.92 3.84 to 3.94
Blackrock Corporate High Yield Fund, Inc. 8.82 8.80 to 8.85
BlackRock Credit Allocation Income Trust 10.75 10.74 to 10.80
Blackrock Debt Strategies Fund, Inc. 10.20 10.16 to 10.29
BlackRock Long-Term Municipal Advantage Trust 9.37 9.33 to 9.37
Blackrock MuniAssets Fund, Inc. 10.69 10.61 to 10.71
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.94 11.93 to 11.98
Blackrock MuniYield New York Quality Fund, Inc. 10.01 9.92 to 10.01
Blackrock MuniYield Quality Fund III, Inc. 10.85 10.83 to 10.90
BlackRock Utility, Infrastructure & Power Opportun 25.93 25.79 to 26.03
BlackRock Virginia Municipal Bond Trust 10.54 10.46 to 10.56
Blackstone GSO Long Short Credit Income Fund 11.65 11.60 to 11.69
Blackstone GSO Senior Floating Rate Term Fund 13.53 13.51 to 13.55
Boston Properties, Inc. 68.10 66.79 to 68.25
Box, Inc. 29.13 28.32 to 29.22
British American Tobacco p.l.c. 54.06 54.01 to 55.17
Broadridge Financial Solutions, Inc. 221.70 219.33 to 223.43
Brookfield Infrastructure Partners LP 34.43 33.93 to 34.76
Brown & Brown, Inc. 80.27 79.33 to 80.76
Brown Forman Corporation 26.25 25.81 to 26.49
Brown Forman Corporation 26.10 25.62 to 26.32
Buckle, Inc. (The) 55.58 53.98 to 55.95
Byline Bancorp, Inc. 29.60 29.39 to 29.80
Cable One, Inc. 103.99 99.46 to 104.98
CACI International, Inc. 559.44 557.39 to 572.23
CAI International, Inc. 28.38 26.23 to 28.42
Caleres, Inc. 13.08 12.25 to 13.11
California Water Service Group Holding 43.33 42.49 to 43.33
Campbell Soup Company 27.01 26.58 to 27.03
Canadian Imperial Bank of Commerce 91.01 90.68 to 93.43
Canadian Natural Resources Limited 31.59 31.32 to 32.62
Canadian Pacific Railway Limited 73.46 72.50 to 73.62
Cannae Holdings, Inc. 16.12 15.77 to 16.13
Canopy Growth Corporation 1.18 1.14 to 1.21
Capital Trust, Inc. 19.33 19.14 to 19.38
Capri Holdings Limited 25.77 24.38 to 26.06
Carriage Services, Inc. 42.50 41.63 to 42.57
Cars.com Inc. 12.58 12.02 to 12.59
Carvana Co. 440.30 427.80 to 442.78
Cato Corporation (The) 3.06 3.01 to 3.12
Celestica, Inc. 304.71 272.68 to 305.75
Cenovus Energy Inc 16.25 16.12 to 17.23
Central Puerto S.A. 16.58 16.57 to 18.28
Century Communities, Inc. 59.60 58.00 to 59.68
CGI Inc. 92.82 90.81 to 93.05
Cheetah Mobile Inc. 6.45 6.45 to 6.75
Cherry Hill Mortgage Investment Corporation 2.57 2.53 to 2.60
Chesapeake Utilities Corporation 121.76 121.25 to 123.02
Chimera Investment Corporation 12.55 12.27 to 12.74
China Telecom Corp Ltd 13.08 11.98 to 13.33
Christopher & Banks Corporation 24.49 24.09 to 24.53
Cinemark Holdings Inc 22.76 22.53 to 23.19
Citigroup Inc. 13.69 13.63 to 13.77
Citizens, Inc. 4.87 4.81 to 5.09
Civitas Solutions, Inc. 26.70 26.56 to 27.50
CMS Energy Corporation 70.38 69.52 to 70.47
CMS Energy Corporation 22.99 22.91 to 23.07
CNFinance Holdings Limited 5.81 5.80 to 6.00
CNX Resources Corporation 36.27 35.63 to 36.29
Coca-Cola Company (The) 67.85 67.59 to 68.30
Coca-Cola European Partners plc 85.71 85.43 to 87.00
Colgate-Palmolive Company 77.20 76.51 to 77.31
Colonial High Income Municipal Trust 3.71 3.70 to 3.73
Colonial Intermediate High Income Fund 1.71 1.70 to 1.72
Community Bank System, Inc. 60.16 58.26 to 60.19
Community Health Systems, Inc. 3.34 3.23 to 3.38
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 24.25 24.20 to 24.74
Companhia Paranaense de Energia (COPEL) 9.27 9.18 to 9.65
Compass Diversified Holdings 4.82 4.58 to 4.87
Comstock Resources, Inc. 22.90 22.08 to 22.93
ConAgra Brands, Inc. 16.86 16.85 to 17.12
Contura Energy, Inc. 25.07 24.94 to 25.89
Costamare Inc. 15.79 15.36 to 15.85
CPB Inc. 31.39 30.98 to 31.51
Crawford & Company 10.90 10.71 to 11.08
Crawford & Company 10.34 10.30 to 10.40
Crown Castle International Corporation 87.13 87.10 to 88.89
Culp, Inc. 3.50 3.45 to 3.56
Cushing MLP & Infrastructure Total Return Fund 38.94 38.63 to 39.63
CVR Energy Inc. 24.64 24.63 to 26.06
D.R. Horton, Inc. 144.47 140.38 to 145.76
DAQO New Energy Corp. 29.61 28.97 to 30.60
DaVita Inc. 114.72 111.43 to 115.27
Delek US Holdings, Inc. 29.38 29.25 to 30.77
Dell Technologies Inc. 123.93 121.83 to 126.20
Deluxe Corporation 22.15 21.51 to 22.23
Devon Energy Corporation 35.90 35.76 to 36.93
DHT Holdings, Inc. 12.02 11.66 to 12.20
Dick's Sporting Goods Inc 217.04 205.94 to 219.02
Diebold Nixdorf Incorporated 66.76 63.96 to 66.87
Dillard's, Inc. 652.75 638.85 to 669.69
Dolby Laboratories 64.66 63.30 to 64.79
Dominion Energy, Inc. 58.72 58.59 to 59.21
Domino's Pizza Inc 406.50 406.30 to 414.40
Donaldson Company, Inc. 92.16 90.27 to 92.37
DoubleLine Opportunistic Credit Fund 15.23 15.19 to 15.31
Douglas Emmett, Inc. 11.54 11.09 to 11.55
Dr. Reddy's Laboratories Ltd 13.86 13.83 to 14.12
Duff & Phelps Utilities Income, Inc. 9.87 9.77 to 9.91
Duke Energy Corporation 24.65 24.59 to 24.75
DXC Technology Company 14.65 13.89 to 14.65
Dynagas LNG Partners LP 3.71 3.70 to 3.79
e.l.f. Beauty, Inc. 79.12 76.80 to 80.57
Eagle Materials Inc 216.73 213.11 to 217.20
Eagle Point Credit Company Inc. 24.91 24.90 to 25.07
Easterly Government Properties, Inc. 21.65 21.30 to 21.74
EastGroup Properties, Inc. 180.99 177.85 to 181.04
Eastman Kodak Company 8.40 8.23 to 8.46
Eaton Corporation, PLC 333.04 315.76 to 333.07
Eaton Vance Corporation 14.45 14.36 to 14.46
Eaton Vance Floating Rate Income Trust 11.34 11.28 to 11.35
Eaton Vance Municipal Income 2028 Term Trust 18.60 18.57 to 18.75
Eaton Vance Municipal Income Trust 10.73 10.63 to 10.77
Eaton Vance Senior Income Trust 5.29 5.25 to 5.30
Edwards Lifesciences Corporation 85.85 84.33 to 86.56
Elastic N.V. 75.61 73.78 to 75.69
Ellington Financial Inc. 13.53 13.29 to 13.56
Empire State Realty Trust, Inc. 6.56 6.34 to 6.58
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 28.92 28.87 to 30.66
Enbridge Inc 45.70 45.53 to 46.99
Encompass Health Corporation 107.77 106.68 to 108.47
Endava plc 6.67 6.41 to 6.69
Energizer Holdings, Inc. 17.16 16.73 to 17.19
Energy Transfer L.P. 16.24 16.24 to 16.48
Entergy Louisiana, Inc. 20.67 20.61 to 20.72
Entergy Mississippi, LLC 20.70 20.63 to 20.73
Entergy New Orleans, LLC 20.95 20.91 to 21.14
Entergy New Orleans, LLC 22.28 22.26 to 22.52
Enterprise Products Partners L.P. 31.73 31.66 to 32.24
EOG Resources, Inc. 105.00 104.29 to 107.12
EQT Corporation 53.41 52.22 to 53.91
Equifax, Inc. 212.25 207.58 to 213.69
Equity Lifestyle Properties, Inc. 59.83 59.08 to 60.07
Equus Total Return, Inc. 1.32 1.30 to 1.40
Essent Group Ltd. 64.16 63.96 to 65.01
Essential Properties Realty Trust, Inc. 29.69 29.21 to 29.69
Essex Property Trust, Inc. 256.61 251.61 to 257.64
European Equity Fund, Inc. (The) 10.53 10.51 to 10.76
Evergy, Inc. 73.10 72.17 to 73.14
Evolent Health, Inc 4.02 3.90 to 4.04
Fabrinet 479.17 438.41 to 479.38
Fair Isaac Corporation 1599.96 1573.29 to 1636.85
FB Financial Corporation 57.32 56.31 to 57.39
Federal Agricultural Mortgage Corporation 176.31 175.14 to 179.54
Ferrari N.V. 371.96 371.36 to 377.80
FGL Holdings 28.89 28.19 to 29.40
Fidelity National Financial, Inc. 56.59 54.90 to 57.00
Fidelity National Information Services, Inc. 67.05 65.49 to 67.30
First American Corporation (The) 62.31 61.00 to 62.65
First Commonwealth Financial Corporation 17.10 16.89 to 17.19
First Industrial Realty Trust, Inc. 57.77 57.28 to 58.25
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.52 16.43 to 16.62
Flowers Foods, Inc. 10.79 10.23 to 10.81
Fomento Economico Mexicano S.A.B. de C.V. 100.85 100.65 to 103.07
Forestar Group Inc 25.26 24.39 to 25.28
Fortive Corporation 55.45 53.41 to 55.56
Four Seasons Education (Cayman) Inc. 12.00 11.97 to 12.11
Fresh Del Monte Produce, Inc. 35.11 34.22 to 35.33
Frontline Ltd. 21.61 20.70 to 21.88
FS KKR Capital Corp. 14.62 14.57 to 14.84
FutureFuel Corp. 3.16 3.13 to 3.22
Gamestop Corporation 20.66 20.57 to 20.91
Gartner, Inc. 244.78 238.17 to 246.57
Generac Holdlings Inc. 145.27 142.00 to 148.40
General Mills, Inc. 43.82 43.80 to 44.56
Genesis Energy, L.P. 15.46 15.46 to 16.04
Genesis Healthcare, Inc. 26.21 25.89 to 26.40
Genie Energy Ltd. 13.96 13.85 to 14.07
Genpact Limited 47.35 46.26 to 47.47
Genuine Parts Company 124.50 122.00 to 124.89
Genworth Financial Inc 8.90 8.82 to 9.02
Geo Group Inc (The) 16.12 15.60 to 16.65
Geopark Ltd 7.01 6.98 to 7.19
Georgia Power Company 22.67 22.62 to 22.73
Getty Realty Corporation 27.89 27.65 to 28.05
Glaukos Corporation 112.28 109.07 to 113.81
Global Partners LP 40.80 40.51 to 42.98
Global Payments Inc. 77.03 76.12 to 77.53
GoDaddy Inc. 119.82 118.00 to 120.26
Goldman Sachs BDC, Inc. 9.18 9.10 to 9.31
Granite Point Mortgage Trust Inc. 2.35 2.27 to 2.37
Gray Television, Inc. 4.78 4.75 to 4.87
Green Dot Corporation 12.90 12.74 to 12.97
GreenTree Hospitality Group Ltd. 1.67 1.65 to 1.73
Group 1 Automotive, Inc. 398.84 390.10 to 399.67
Grupo Aval Acciones y Valores S.A. 4.08 4.01 to 4.16
Guess?, Inc. 16.77 16.75 to 16.77
Guggenheim Taxable Municipal Managed Duration Trst 14.83 14.83 to 14.96
Guidewire Software, Inc. 187.98 183.62 to 188.08
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 32.54 31.46 to 32.56
Harley-Davidson, Inc. 21.30 20.38 to 21.30
Harte-Hanks, Inc. 2.96 2.94 to 3.10
HCI Group, Inc. 174.79 171.30 to 180.00
HDFC Bank Limited 33.43 33.42 to 34.31
Heritage Insurance Holdings, Inc. 26.26 24.87 to 27.47
Hershey Company (The) 179.28 179.23 to 182.40
Hess Midstream Partners LP 33.37 33.35 to 34.08
Hewlett Packard Enterprise Company 23.80 23.78 to 24.35
HFF, Inc. 21.25 21.19 to 21.25
Highland Floating Rate Opportunities Fund 6.00 6.00 to 6.05
Highland Global Allocation Fund 8.82 8.54 to 8.90
Hilltop Holdings Inc. 34.54 33.88 to 34.54
Home Depot, Inc. (The) 349.29 337.71 to 350.68
Honda Motor Company, Ltd. 29.54 29.47 to 30.09
Horace Mann Educators Corporation 45.33 44.18 to 45.82
Hormel Foods Corporation 22.85 22.83 to 23.08
Hovnanian Enterprises Inc 100.36 96.00 to 100.71
HP Inc. 22.16 21.36 to 22.37
Hudson Pacific Properties, Inc. 10.71 10.52 to 11.06
Imax Corporation 36.06 35.45 to 36.16
Infosys Limited 18.10 17.84 to 18.23
Innovative Industrial Properties, Inc. 48.62 47.46 to 48.78
Inspire Medical Systems, Inc. 97.21 92.61 to 98.54
Intercontinental Hotels Group 139.30 134.52 to 139.36
International Business Machines Corporation 302.46 294.15 to 303.04
International Seaways, Inc. 48.46 46.90 to 48.91
Invesco Bond Fund 15.43 15.41 to 15.46
Invesco Municipal Income Opportunities Trust 6.02 6.00 to 6.03
Invesco Quality Municipal Income Trust 10.01 9.96 to 10.01
Invesco Trust for Investment Grade New York Municipal 11.50 11.49 to 11.56
J. Jill, Inc. 14.47 13.68 to 14.49
J.M. Smucker Company (The) 95.91 94.40 to 96.60
Jabil Inc. 224.38 215.62 to 225.89
JBG SMITH Properties 17.08 16.56 to 17.15
JELD-WEN Holding, Inc. 2.57 2.40 to 2.58
Jernigan Capital, Inc. 20.60 20.25 to 21.62
John Hancock Hedged Equity & Income Fund 10.84 10.78 to 10.88
John Hancock Investors Trust 13.69 13.62 to 13.74
John Hancock Preferred Income Fund 16.27 16.27 to 16.34
John Hancock Tax Advantaged Dividend Income Fund 23.61 23.35 to 23.70
Johnson & Johnson 204.79 204.12 to 206.71
Johnson Controls International plc 113.95 108.41 to 115.07
Kayne Anderson MLP/Midstream Investment Company 11.91 11.87 to 12.06
KB Home 57.19 55.95 to 57.32
Kemper Corporation 40.04 39.35 to 40.18
Keurig Dr Pepper Inc. 27.34 26.97 to 27.48
Kilroy Realty Corporation 39.64 38.08 to 39.75
Kimbell Royalty Partners 11.66 11.64 to 11.89
Kimberly-Clark Corporation 97.63 97.57 to 98.54
Kingsway Financial Services, Inc. 12.47 11.86 to 12.87
KKR Income Opportunities Fund 11.65 11.59 to 11.65
KKR Real Estate Finance Trust Inc. 7.86 7.84 to 8.07
KNOT Offshore Partners LP 10.34 10.25 to 10.53
Kohl's Corporation 22.11 21.22 to 22.32
Koppers Holdings Inc. 27.63 26.55 to 27.72
Korn Ferry 66.59 65.41 to 66.81
Kroger Company (The) 61.74 61.51 to 62.63
L Brands, Inc. 45.55 45.12 to 46.65
Ladder Capital Corp 10.89 10.81 to 11.04
Lamb Weston Holdings, Inc. 41.52 41.08 to 41.74
Las Vegas Sands Corp. 63.78 63.55 to 64.71
La-Z-Boy Incorporated 37.91 37.09 to 38.00
Lehman ABS Corporation 28.48 28.48 to 28.60
Lehman ABS Corporation 25.84 25.62 to 25.84
Lennar Corporation 106.32 102.76 to 106.47
Lennar Corporation 98.03 95.72 to 98.58
Lexington Realty Trust 50.05 49.25 to 50.12
Lithia Motors, Inc. 326.91 324.19 to 329.08
LiveRamp Holdings, Inc. 28.34 28.01 to 28.63
Loews Corporation 105.19 103.26 to 105.49
M/I Homes, Inc. 128.69 125.20 to 129.18
Magnolia Oil & Gas Corporation 21.49 21.43 to 21.99
Maiden Holdings, Ltd. 13.00 12.81 to 13.08
Maiden Holdings, Ltd. 15.86 15.80 to 15.87
Marathon Petroleum Corporation 170.43 170.23 to 177.00
Marcus & Millichap, Inc. 28.05 27.34 to 28.20
Marcus Corporation (The) 15.30 15.10 to 15.38
Markel Corporation 2132.83 2097.56 to 2154.19
Matador Resources Company 41.19 40.94 to 42.21
Maui Land & Pineapple Company, Inc. 16.88 16.62 to 17.00
MBIA, Inc. 6.80 6.53 to 6.85
McCormick & Company, Incorporated 66.35 65.00 to 66.56
McCormick & Company, Incorporated 65.60 65.58 to 68.50
McDonald's Corporation 302.73 298.33 to 304.22
MEDIFAST INC 10.83 10.77 to 11.14
Mercury General Corporation 88.24 86.42 to 91.00
Meritage Corporation 67.37 65.70 to 67.43
Mesa Royalty Trust 4.32 4.22 to 4.34
Methode Electronics, Inc. 6.92 6.64 to 6.94
MFA Financial, Inc. 9.44 9.31 to 9.52
MFS Charter Income Trust 6.27 6.24 to 6.29
MFS Intermediate Income Trust 2.61 2.61 to 2.62
MFS Multimarket Income Trust 4.65 4.63 to 4.68
MFS Municipal Income Trust 5.37 5.36 to 5.39
MGIC Investment Corporation 28.98 28.67 to 29.55
MGM Resorts International 35.74 35.36 to 36.33
Modine Manufacturing Company 129.99 111.18 to 140.00
MOGU Inc. 2.17 2.15 to 2.17
Molson Coors Brewing Company 46.19 45.85 to 46.45
Monmouth Real Estate Investment Corporation 11.01 11.01 to 11.27
Morgan Stanley India Investment Fund, Inc. 25.02 24.97 to 25.24
MPLX LP 52.22 52.11 to 53.36
MSC Industrial Direct Company, Inc. 84.94 83.85 to 86.42
Mueller Water Products Inc 24.71 23.69 to 24.76
Murphy Oil Corporation 30.53 30.23 to 31.21
Myers Industries, Inc. 19.14 18.34 to 19.16
NACCO Industries, Inc. 46.19 45.50 to 46.71
National Bank Holdings Corporation 39.51 38.58 to 39.57
National Fuel Gas Company 79.49 78.42 to 82.10
National Health Investors, Inc. 76.36 75.36 to 76.53
Natural Grocers by Vitamin Cottage, Inc. 24.36 23.78 to 24.79
Navigant Consulting, Inc. 1.25 1.15 to 1.27
Neenah, Inc. 27.73 27.64 to 30.22
Nelnet, Inc. 132.84 130.72 to 133.30
New Mountain Finance Corporation 9.25 9.15 to 9.36
NewJersey Resources Corporation 45.81 45.42 to 45.86
NewMarket Corporation 715.62 689.55 to 719.50
Nine Energy Service, Inc. 0.42 0.40 to 0.46
NIO Inc. 4.78 4.74 to 5.04
NL Industries, Inc. 5.60 5.34 to 5.67
Noble Corporation 29.86 28.99 to 30.35
Nomad Foods Limited 11.96 11.87 to 12.07
Nordic American Tankers Limited 3.45 3.41 to 3.53
Norfolk Souther Corporation 291.15 287.38 to 291.39
Northwest Natural Holding Company 46.64 46.26 to 46.93
NorthWestern Corporation 64.97 64.03 to 65.02
NOW Inc. 13.57 13.36 to 13.77
NRG Energy, Inc. 159.63 155.83 to 161.21
Nu Skin Enterprises, Inc. 10.25 9.59 to 10.30
Nutrien Ltd. 60.60 60.55 to 62.04
Nuveen California AMT-Free Quality Municipal Income Fund 12.52 12.51 to 12.54
Nuveen Core Equity Alpha Fund 15.96 15.83 to 15.99
Nuveen Insured California Select Tax-Free Income Portfolio 13.19 13.16 to 13.20
Nuveen Insured New York Select Tax-Free Income Portfolio 12.08 11.99 to 12.10
Nuveen Massachusetts Municipal Income Fund 11.39 11.35 to 11.43
Nuveen Minnesota Quality Municipal Income Fund 11.72 11.55 to 11.75
Nuveen Mortgage Opportunity Term Fund 18.14 18.10 to 18.24
Nuveen Municipal High Income Opportunity Fund 10.26 10.23 to 10.28
Nuveen New Jersey Quality Municipal Income Fund 12.56 12.50 to 12.65
Nuveen Pennsylvania Quality Municipal Income Fund 11.92 11.92 to 11.95
Nuveen Quality Municipal Income Fund 12.02 11.99 to 12.03
Nuveen Real Estate Fund 7.64 7.58 to 7.65
Nuveen Select Tax Free Income Portfolio 14.10 14.05 to 14.12
Nuveen Taxable Municipal Income Fund 15.90 15.72 to 15.90
Nuveen Virginia Quality Municipal Income Fund 11.14 11.08 to 11.14
Nuveenn Intermediate Duration Quality Municipal Term Fund 16.15 15.48 to 16.30
NVR, Inc. 7239.73 7022.00 to 7252.86
OFG Bancorp 41.60 40.91 to 41.64
OGE Energy Corp 42.59 41.94 to 42.66
Oil-Dri Corporation Of America 49.12 47.51 to 49.13
Old Republic International Corporation 42.56 41.81 to 43.55
Omega Healthcare Investors, Inc. 44.38 43.53 to 44.56
ONE Gas, Inc. 76.74 75.98 to 76.81
ONEOK, Inc. 70.87 70.63 to 74.00
Ooma, Inc. 11.38 11.23 to 11.45
Oracle Corporation 193.76 190.70 to 194.88
Orion Group Holdings, Inc. 10.18 9.90 to 10.39
Overseas Shipholding Group, Inc. 7.04 6.89 to 7.81
Palo Alto Networks, Inc. 185.84 181.45 to 186.05
Pampa Energia S.A. 84.21 83.80 to 88.36
Par Pacific Holdings, Inc. 35.69 35.65 to 38.22
PAR Technology Corporation 35.39 34.10 to 36.20
Paycom Software, Inc. 156.55 151.75 to 157.42
PBF Energy Inc. 27.23 27.16 to 29.94
Pembina Pipeline Corp. 36.80 36.77 to 38.10
PennyMac Mortgage Investment Trust 12.59 12.37 to 12.69
Penske Automotive Group, Inc. 162.34 158.66 to 162.58
Pentair plc. 104.47 100.68 to 105.21
Performance Food Group Company 87.47 86.93 to 88.46
PermRock Royalty Trust 2.74 2.74 to 2.77
Petroleo Brasileiro S.A.- Petrobras 11.56 11.55 to 11.89
Petroleo Brasileiro S.A.- Petrobras 11.04 11.01 to 11.32
Pfizer, Inc. 25.43 25.10 to 26.01
PGIM Short Duration High Yield Fund, Inc. 14.44 14.42 to 14.55
Phoenix New Media Limited 1.89 1.79 to 1.89
PIMCO Strategic Income Fund, Inc. 6.19 6.10 to 6.23
Pitney Bowes Inc. 10.14 9.82 to 10.17
Planet Fitness, Inc. 105.53 104.44 to 107.13
Plantronics, Inc. 14.47 13.99 to 14.51
PLDT Inc. 21.29 21.24 to 21.87
Post Holdings, Inc. 98.60 96.25 to 98.71
Procter & Gamble Company (The) 139.91 139.51 to 141.42
Progressive Corporation (The) 212.35 210.85 to 214.37
Prologis, Inc. 127.46 126.35 to 129.94
ProPetro Holding Corp. 9.44 9.31 to 9.99
Prosperity Bancshares, Inc. 70.96 69.57 to 71.07
Provident Financial Services, Inc 20.17 19.94 to 20.28
Public Service Enterprise Group Incorporated 78.60 78.46 to 79.95
PulteGroup, Inc. 121.15 117.49 to 121.49
Pure Storage, Inc. 69.03 67.05 to 70.81
Putnam Managed Municipal Income Trust 6.18 6.17 to 6.19
PVH Corp. 70.01 67.80 to 70.26
Q2 Holdings, Inc. 70.29 69.14 to 70.84
Quad Graphics, Inc 5.96 5.79 to 6.03
Quanta Services, Inc. 438.22 418.25 to 440.00
Qudian Inc. 3.83 3.75 to 3.87
Quest Diagnostics Incorporated 180.46 173.38 to 181.22
QVC, Inc. 8.85 8.54 to 8.90
Qwest Corporation 18.87 18.64 to 18.95
Ralph Lauren Corporation 363.22 355.15 to 366.08
Range Resources Corporation 34.16 33.90 to 34.66
RE/MAX Holdings, Inc. 7.73 7.43 to 7.79
Ready Capital Corporation 2.04 1.98 to 2.08
Redwood Trust, Inc. 5.51 5.47 to 5.61
Regis Corporation 25.66 25.45 to 25.98
RenaissanceRe Holdings Ltd. 272.00 268.57 to 277.99
Republic Services, Inc. 210.93 209.16 to 214.47
ResMed Inc. 249.19 243.50 to 250.15
Restaurant Brands International Inc. 67.68 66.79 to 67.91
REX American Resources Corporation 32.04 31.30 to 32.15
Rexford Industrial Realty, Inc. 38.82 37.98 to 38.82
Ringcentral, Inc. 28.80 27.57 to 28.84
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.46 14.33 to 14.48
RLI Corp. 60.72 60.68 to 62.48
Robert Half International Inc. 27.90 26.53 to 28.03
Rollins, Inc. 59.51 57.96 to 59.84
Roper Technologies, Inc. 436.54 430.00 to 437.38
Ryder System, Inc. 192.06 186.00 to 193.77
Ryman Hospitality Properties, Inc. 94.10 91.47 to 94.19
Sabine Royalty Trust 66.99 66.40 to 68.09
Safe Bulkers, Inc 5.03 4.86 to 5.06
SailPoint Technologies Holdings, Inc. 19.62 18.92 to 19.64
Salesforce.com Inc 262.90 255.00 to 263.55
Sally Beauty Holdings, Inc. 15.21 14.70 to 15.37
San Juan Basin Royalty Trust 5.61 5.45 to 5.69
SandRidge Energy, Inc. 13.61 13.47 to 14.00
SAP SE 237.98 234.54 to 238.63
Scorpio Tankers Inc. 51.73 50.01 to 52.48
SEACOR Marine Holdings Inc. 6.10 5.88 to 6.17
Sealed Air Corporation 41.45 41.41 to 41.58
Sempra Energy 87.70 86.85 to 87.91
Sensient Technologies Corporation 94.82 93.03 to 94.86
Sequans Communications S.A. 4.97 4.84 to 5.13
ServiceNow, Inc. 148.83 146.68 to 149.83
SITE Centers Corp. 6.28 6.25 to 6.33
SM Energy Company 18.30 18.19 to 18.99
Sonic Automotive, Inc. 63.45 61.50 to 63.53
Source Capital, Inc. 46.88 46.19 to 47.50
Southwest Gas Holdings, Inc. 80.98 78.77 to 81.11
Spartan Energy Acquisition Corp 89.90 89.90 to 91.33
Special Opportunities Fund Inc. 14.90 14.84 to 14.95
Spire Inc. 81.98 81.55 to 82.58
Spotify Technology S.A. 571.07 570.76 to 597.13
SPX Corporation 208.63 189.37 to 210.41
Stag Industrial, Inc. 37.31 36.52 to 37.35
Stanley Black & Decker, Inc. 28.47 28.09 to 28.47
STARWOOD PROPERTY TRUST, INC. 18.37 18.28 to 18.52
Stewart Information Services Corporation 71.00 69.82 to 71.63
Stifel Financial Corporation 20.56 20.51 to 20.74
Suburban Propane Partners, L.P. 18.26 18.25 to 18.77
Summit Hotel Properties, Inc. 4.85 4.72 to 4.89
Sun Communities, Inc. 122.85 120.56 to 122.87
Sunoco LP 52.63 52.55 to 53.72
Synnex Corporation 152.20 150.04 to 153.66
Synovus Financial Corp. 50.05 49.92 to 51.79
Sysco Corporation 73.02 72.32 to 73.16
Taiwan Fund, Inc. (The) 55.12 54.64 to 57.76
Talos Energy, Inc. 10.55 10.48 to 10.72
Targa Resources, Inc. 177.91 177.65 to 183.37
Taylor Morrison Home Corporation 59.09 57.24 to 59.13
TCW Strategic Income Fund, Inc. 4.88 4.86 to 4.88
TE Connectivity Ltd. 231.31 221.26 to 231.60
Team, Inc. 14.05 14.05 to 14.90
Teekay Corporation 8.88 8.77 to 9.06
Teekay Tankers Ltd. 53.49 52.52 to 54.28
TEGNA Inc. 19.33 19.25 to 19.37
Tejon Ranch Co 15.90 15.65 to 15.93
Tekla Healthcare Investors 19.04 18.74 to 19.14
Tekla Life Sciences Investors 16.65 16.52 to 16.83
Tekla World Healthcare Fund 12.83 12.65 to 12.86
Telecom Argentina Stet - France Telecom S.A. 11.41 11.38 to 11.79
Telefonica SA 3.91 3.89 to 4.04
Tencent Music Entertainment Group 17.61 17.54 to 18.70
Tenneco Inc. 22.28 21.99 to 22.72
Tennessee Valley Authority 24.15 24.07 to 24.16
Terreno Realty Corporation 58.86 57.95 to 59.49
Texas Pacific Land Trust 293.81 288.81 to 301.72
The GDL Fund 8.41 8.39 to 8.47
The Hanover Insurance Group, Inc. 177.17 175.56 to 179.95
The Rubicon Project, Inc. 1.05 0.95 to 1.06
The Travelers Companies, Inc. 285.19 282.08 to 287.17
Thermon Group Holdings, Inc. 38.46 37.13 to 38.59
Thomson Reuters Corp 130.45 127.08 to 131.19
Tidewater Inc. 53.27 51.77 to 54.83
TJX Companies, Inc. (The) 153.92 152.13 to 154.82
Toll Brothers, Inc. 136.09 132.56 to 136.37
Tootsie Roll Industries, Inc. 36.04 35.11 to 36.11
Tortoise Energy Infrastructure Corporation 41.16 41.04 to 42.01
Tortoise Power and Energy Infrastructure Fund, Inc 20.42 20.31 to 20.56
TPG RE Finance Trust, Inc. 8.89 8.78 to 8.92
TransAlta Corporation 12.72 12.47 to 12.96
TransCanada Corporation 54.05 53.97 to 56.08
Transportadora De Gas Sa Ord B 29.80 29.61 to 31.09
TransUnion 82.72 81.08 to 83.95
Tredegar Corporation 7.56 7.41 to 7.56
Treehouse Foods, Inc. 23.32 23.32 to 23.58
Tri Continental Corporation 32.99 32.80 to 33.10
TRI Pointe Group, Inc. 31.69 30.87 to 31.74
TrueBlue, Inc. 4.73 4.64 to 4.89
Turkcell Iletisim Hizmetleri AS 5.68 5.68 to 5.78
Turning Point Brands, Inc. 103.21 101.66 to 108.41
Two Harbors Investments Corp 10.41 10.05 to 10.49
Tyler Technologies, Inc. 443.66 438.21 to 445.75
Tyson Foods, Inc. 55.97 55.89 to 57.29
UGI Corporation 37.32 37.14 to 37.75
Union Pacific Corporation 233.62 231.20 to 234.28
Unisys Corporation 2.83 2.77 to 2.85
UNITIL Corporation 48.59 48.37 to 49.20
Universal Corporation 52.86 52.37 to 52.95
Universal Health Realty Income Trust 39.74 39.27 to 39.98
Universal Health Services, Inc. 221.74 220.59 to 226.31
UNIVERSAL INSURANCE HOLDINGS INC 29.64 29.11 to 31.23
Urban Edge Properties 19.04 18.56 to 19.08
US Foods Holding Corp. 76.87 75.91 to 77.09
USANA Health Sciences, Inc. 19.49 19.00 to 19.58
Vail Resorts, Inc. 136.61 133.23 to 137.28
Valvoline Inc. 30.34 29.47 to 30.47
Ventas, Inc. 76.14 75.58 to 76.57
Verizon Communications Inc. 40.30 39.99 to 40.46
Vermilion Energy Inc. 8.01 7.97 to 8.31
VICI Properties Inc. 27.83 27.61 to 28.14
Vipshop Holdings Limited 17.93 17.79 to 18.23
Virtus Global Dividend & Income Fund Inc. 6.31 6.27 to 6.32
Vornado Realty Trust 34.33 33.30 to 34.39
Voya Global Advantage and Premium Opportunity Fund 9.79 9.75 to 9.84
Voya Global Equity Dividend and Premium Opportunity Fund 5.73 5.69 to 5.73
W&T Offshore, Inc. 1.54 1.52 to 1.59
W.P. Carey Inc. 64.39 63.72 to 64.60
Walker & Dunlop, Inc. 60.69 58.96 to 60.75
Waste Connections, Inc. 174.30 171.74 to 175.91
Weis Markets, Inc. 64.61 63.68 to 64.99
Welltower Inc. 185.66 183.55 to 186.70
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.70 11.69 to 11.80
Western Asset Intermediate Muni Fund Inc 7.74 7.68 to 7.74
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.39 16.39 to 16.49
Western Asset Investment Grade Income Fund Inc. 12.49 12.46 to 12.53
Western Asset Mortgage Defined Opportunity Fund Inc 11.03 10.95 to 11.07
Western Asset Municipal High Income Fund, Inc. 6.88 6.86 to 6.88
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.59 8.58 to 8.62
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.23 8.22 to 8.26
Westwood Holdings Group Inc 17.24 17.22 to 17.95
WEX Inc. 151.78 149.33 to 152.63
White Mountains Insurance Group, Ltd. 2047.31 2003.97 to 2056.10
Workiva Inc. 86.63 83.85 to 88.00
Worthington Industries, Inc. 52.55 51.71 to 52.61
X Financial 6.05 5.90 to 6.13
Xerox Corporation 2.57 2.47 to 2.58
Yext, Inc. 8.08 7.96 to 8.11
Yirendai Ltd. 4.15 4.14 to 4.26
YPF Sociedad Anonima 34.38 34.34 to 36.63
Yum China Holdings, Inc. 47.68 47.00 to 48.04
Zymeworks Inc. 24.15 23.71 to 25.35
Back to top | Use Dark Theme