Company | Close | Range |
1-800 FLOWERS.COM, Inc.
| 7.92 | 7.90 to 8.17 |
1895 Bancorp of Wisconsin, Inc.
| 10.12 | 10.00 to 10.12 |
360 Finance, Inc.
| 33.46 | 33.05 to 34.16 |
Acacia Research Corporation
| 4.74 | 4.74 to 4.81 |
Acasti Pharma, Inc.
| 3.40 | 3.30 to 3.58 |
Aclaris Therapeutics, Inc.
| 1.29 | 1.26 to 1.29 |
ACNB Corporation
| 42.88 | 42.28 to 43.68 |
Adial Pharmaceuticals, Inc
| 1.10 | 1.08 to 1.13 |
ADTRAN, Inc.
| 6.18 | 6.08 to 6.29 |
Advanced Energy Industries, Inc.
| 107.35 | 105.73 to 107.62 |
Adverum Biotechnologies, Inc.
| 8.08 | 8.03 to 8.27 |
AdvisorShares Dorsey Wright Short ETF
| 7.34 | 7.33 to 7.40 |
AdvisorShares Sabretooth ETF
| 53.80 | 52.41 to 54.71 |
Aehr Test Systems
| 15.57 | 15.30 to 15.84 |
Aemetis, Inc
| 3.02 | 2.87 to 3.02 |
AeroVironment, Inc.
| 215.66 | 214.41 to 218.83 |
Affimed N.V.
| 3.32 | 3.25 to 3.42 |
Agios Pharmaceuticals, Inc.
| 45.08 | 43.70 to 45.24 |
AGM Group Holdings Inc.
| 1.81 | 1.77 to 1.84 |
Aileron Therapeutics, Inc.
| 3.72 | 3.32 to 3.72 |
Air Transport Services Group, Inc
| 16.19 | 16.14 to 16.65 |
Airgain, Inc.
| 9.11 | 8.78 to 9.11 |
Akamai Technologies, Inc.
| 102.80 | 102.68 to 104.17 |
Akebia Therapeutics, Inc.
| 1.58 | 1.56 to 1.69 |
Alarm.com Holdings, Inc.
| 53.94 | 53.55 to 54.63 |
Aldeyra Therapeutics, Inc.
| 5.38 | 5.36 to 5.56 |
Allakos Inc.
| 1.19 | 1.05 to 1.30 |
Allegiant Travel Company
| 63.74 | 62.56 to 64.75 |
Alliance Resource Partners, L.P.
| 25.50 | 24.99 to 25.50 |
Alliant Energy Corporation
| 61.91 | 61.61 to 62.14 |
Allot Ltd.
| 3.45 | 3.42 to 3.49 |
Alnylam Pharmaceuticals, Inc.
| 293.69 | 293.45 to 301.05 |
Altair Engineering Inc.
| 104.49 | 103.18 to 107.00 |
Altimmune, Inc.
| 6.77 | 6.65 to 6.97 |
Altisource Portfolio Solutions S.A.
| 1.19 | 1.17 to 1.42 |
Altus Midstream Company
| 5.50 | 5.49 to 5.53 |
Amalgamated Bank
| 33.53 | 32.70 to 34.60 |
Ambac Financial Group, Inc.
| 11.58 | 11.46 to 11.66 |
Ambarella, Inc.
| 57.31 | 56.41 to 58.64 |
Amdocs Limited
| 89.74 | 89.11 to 89.76 |
Amedisys Inc
| 97.35 | 97.17 to 97.47 |
American Airlines Group, Inc.
| 12.78 | 12.42 to 13.63 |
American Resources Corporation
| 0.98 | 0.95 to 1.02 |
American Software, Inc.
| 10.95 | 10.84 to 11.23 |
American Woodmark Corporation
| 94.08 | 93.26 to 94.90 |
Ameris Bancorp
| 63.03 | 61.66 to 63.09 |
AMERISAFE, Inc.
| 56.17 | 52.28 to 56.43 |
AmeriServ Financial Inc.
| 2.79 | 2.71 to 2.81 |
Amicus Therapeutics, Inc.
| 11.76 | 11.40 to 11.79 |
Amphastar Pharmaceuticals, Inc.
| 49.63 | 49.38 to 51.36 |
AngioDynamics, Inc.
| 7.09 | 7.08 to 7.31 |
ANI Pharmaceuticals, Inc.
| 59.28 | 58.44 to 59.82 |
Anixa Biosciences, Inc.
| 3.15 | 3.10 to 3.20 |
Apple Inc.
| 230.57 | 228.41 to 230.82 |
Applied Optoelectronics, Inc.
| 17.45 | 17.00 to 17.68 |
Aptevo Therapeutics Inc.
| 0.25 | 0.24 to 0.28 |
Aquestive Therapeutics, Inc.
| 5.48 | 5.26 to 5.73 |
Arbutus Biopharma Corporation
| 4.05 | 4.01 to 4.08 |
Arcadia Biosciences, Inc.
| 4.31 | 3.89 to 4.47 |
Arch Capital Group Ltd.
| 23.58 | 23.44 to 23.59 |
Ares Capital Corporation
| 21.67 | 21.46 to 21.69 |
argenx SE
| 551.15 | 551.10 to 562.34 |
Ark Restaurants Corp.
| 11.89 | 11.89 to 11.89 |
Arrow Financial Corporation
| 28.74 | 28.17 to 29.04 |
Arrowhead Pharmaceuticals, Inc.
| 19.93 | 19.71 to 20.36 |
Arvinas, Inc.
| 26.94 | 26.32 to 27.10 |
Asia Pacific Wire & Cable Corporation Limited
| 1.54 | 1.54 to 1.61 |
Assembly Biosciences, Inc.
| 16.93 | 16.30 to 17.11 |
AstroNova, Inc.
| 14.54 | 14.01 to 14.56 |
Asure Software Inc
| 9.60 | 9.54 to 9.69 |
ATA Inc.
| 1.14 | 1.09 to 1.24 |
Atara Biotherapeutics, Inc.
| 8.46 | 8.24 to 8.54 |
Atlanticus Holdings Corporation
| 36.86 | 36.70 to 37.43 |
Atlassian Corporation Plc
| 189.35 | 187.37 to 191.75 |
Atomera Incorporated
| 3.32 | 3.25 to 3.39 |
AtriCure, Inc.
| 28.68 | 28.66 to 29.16 |
Aurora Mobile Limited
| 7.67 | 7.32 to 7.75 |
Autodesk, Inc.
| 285.77 | 285.51 to 289.17 |
Autolus Therapeutics plc
| 4.44 | 4.40 to 4.51 |
Automatic Data Processing, Inc.
| 289.43 | 288.76 to 291.24 |
Avadel Pharmaceuticals plc
| 13.00 | 12.95 to 13.45 |
Aware, Inc.
| 2.01 | 2.00 to 2.10 |
Axonics Modulation Technologies, Inc.
| 70.28 | 70.23 to 70.43 |
Axsome Therapeutics, Inc.
| 88.83 | 88.52 to 92.22 |
AXT Inc
| 2.61 | 2.54 to 2.64 |
B. Riley Financial, Inc.
| 5.93 | 5.66 to 6.03 |
B. Riley Financial, Inc.
| 11.84 | 11.35 to 11.93 |
B. Riley Financial, Inc.
| 9.41 | 9.39 to 9.95 |
B. Riley Financial, Inc.
| 9.79 | 9.50 to 9.85 |
B.O.S. Better Online Solutions
| 3.01 | 2.94 to 3.01 |
BancFirst Corporation
| 109.13 | 108.25 to 110.20 |
BancFirst Corporation
| 25.96 | 25.76 to 25.96 |
Bandwidth Inc.
| 17.69 | 17.56 to 18.14 |
Bank First National Corporation
| 91.73 | 91.39 to 92.97 |
Bank of Marin Bancorp
| 21.94 | 21.02 to 21.99 |
Bank of the James Financial Group, Inc.
| 13.40 | 13.19 to 13.50 |
Bank OZK
| 44.39 | 43.40 to 44.40 |
Bank7 Corp.
| 42.76 | 42.36 to 42.93 |
BankFinancial Corporation
| 12.50 | 11.64 to 12.50 |
Banner Corporation
| 64.54 | 63.74 to 65.15 |
Barrick Gold Corporation
| 20.32 | 19.93 to 21.01 |
BayCom Corp
| 24.40 | 24.25 to 24.73 |
Beacon Roofing Supply, Inc.
| 94.29 | 92.03 to 94.97 |
Beasley Broadcast Group, Inc.
| 13.64 | 12.85 to 14.95 |
Bel Fuse Inc.
| 103.19 | 99.86 to 105.46 |
Benitec Biopharma Limited
| 10.93 | 10.64 to 11.05 |
BioCryst Pharmaceuticals, Inc.
| 8.18 | 7.97 to 8.24 |
BioMarin Pharmaceutical Inc.
| 70.39 | 69.58 to 70.98 |
Bio-Path Holdings, Inc.
| 1.07 | 1.06 to 1.08 |
BioXcel Therapeutics, Inc.
| 0.60 | 0.58 to 0.62 |
BJ's Restaurants, Inc.
| 35.77 | 35.20 to 35.80 |
Black Ridge Acquisition Corp.
| 0.13 | 0.13 to 0.15 |
Blackbaud, Inc.
| 85.93 | 85.61 to 86.58 |
BlackLine, Inc.
| 57.22 | 56.76 to 57.51 |
BlackRock TCP Capital Corp.
| 8.36 | 8.10 to 8.40 |
Blink Charging Co.
| 2.16 | 2.00 to 2.17 |
BOK Financial Corporation
| 108.01 | 106.55 to 108.53 |
Booking Holdings Inc.
| 4338.73 | 4289.33 to 4341.29 |
Brainstorm Cell Therapeutics Inc.
| 1.89 | 1.89 to 1.99 |
Bridgewater Bancshares, Inc.
| 14.92 | 14.86 to 15.54 |
Brighthouse Financial, Inc.
| 48.92 | 48.31 to 48.93 |
Broadway Financial Corporation
| 6.60 | 6.31 to 6.91 |
Brookline Bancorp, Inc.
| 10.54 | 10.26 to 10.76 |
C&F Financial Corporation
| 61.00 | 60.56 to 61.42 |
Cadiz, Inc.
| 3.07 | 3.06 to 3.20 |
Calamos Convertible Opportunities and Income Fund
| 11.72 | 11.71 to 11.75 |
Calamos Global Total Return Fund
| 12.54 | 12.32 to 12.55 |
Calamos Strategic Total Return Fund
| 17.57 | 17.49 to 17.64 |
CalAmp Corp.
| 11.00 | 10.71 to 11.23 |
Cal-Maine Foods, Inc.
| 90.17 | 88.05 to 90.82 |
Calumet Specialty Products Partners, L.P.
| 21.19 | 20.72 to 21.29 |
Camden National Corporation
| 41.09 | 40.66 to 41.47 |
Canterbury Park Holding Corporation
| 19.00 | 18.51 to 19.00 |
Capital City Bank Group
| 35.07 | 34.66 to 35.65 |
Capital Southwest Corporation
| 25.59 | 25.43 to 25.68 |
Capitol Federal Financial, Inc.
| 6.70 | 6.60 to 6.78 |
Capricor Therapeutics, Inc.
| 21.21 | 20.26 to 22.32 |
Cardlytics, Inc.
| 3.78 | 3.74 to 3.98 |
CareTrust REIT, Inc.
| 30.94 | 30.81 to 31.20 |
CarGurus, Inc.
| 32.15 | 31.66 to 32.18 |
Carolina Trust BancShares, Inc.
| 43.78 | 43.42 to 44.71 |
Casella Waste Systems, Inc.
| 102.16 | 102.14 to 103.57 |
Caseys General Stores, Inc.
| 386.62 | 384.60 to 392.00 |
CASI Pharmaceuticals, Inc.
| 5.83 | 5.58 to 5.99 |
Cass Information Systems, Inc
| 41.93 | 41.15 to 42.03 |
Catalyst Pharmaceuticals, Inc.
| 21.41 | 21.11 to 21.62 |
Cathay General Bancorp
| 45.56 | 44.67 to 45.64 |
CB Financial Services, Inc.
| 28.89 | 28.23 to 28.89 |
Celcuity Inc.
| 15.80 | 15.50 to 16.00 |
Cellectar Biosciences, Inc.
| 2.10 | 2.04 to 2.10 |
Central Federal Corporation
| 25.54 | 24.50 to 26.18 |
Centrexion Therapeutics Corporation
| 2.35 | 2.22 to 2.46 |
Century Aluminum Company
| 17.75 | 16.73 to 17.77 |
Century Casinos, Inc.
| 2.94 | 2.85 to 2.96 |
Charter Communications, Inc.
| 332.02 | 330.23 to 336.68 |
Check Point Software Technologies Ltd.
| 205.40 | 205.20 to 207.28 |
Checkpoint Therapeutics, Inc.
| 3.44 | 3.31 to 3.64 |
Chuy's Holdings, Inc.
| 37.48 | 37.48 to 37.49 |
Cibus Corp.
| 3.68 | 3.56 to 3.71 |
Cidara Therapeutics, Inc.
| 11.16 | 11.12 to 11.70 |
Cincinnati Financial Corporation
| 138.24 | 137.89 to 139.52 |
Cintas Corporation
| 209.13 | 208.36 to 210.77 |
Cisco Systems, Inc.
| 55.96 | 55.81 to 56.55 |
Civista Bancshares, Inc.
| 18.02 | 17.82 to 18.22 |
ClearBridge Dividend Strategy ESG ETF
| 51.33 | 51.23 to 51.37 |
ClearBridge Large Cap Growth ESG ETF
| 73.95 | 73.72 to 74.03 |
CME Group Inc.
| 229.69 | 226.22 to 230.36 |
CNB Financial Corporation
| 25.48 | 24.46 to 25.63 |
Coastal Financial Corporation
| 59.98 | 59.52 to 60.44 |
Cocrystal Pharma, Inc.
| 1.95 | 1.92 to 2.07 |
Coda Octopus Group, Inc.
| 8.19 | 8.04 to 8.29 |
Coffee Holding Co., Inc.
| 3.23 | 3.01 to 3.27 |
Cogent Communications Holdings, Inc.
| 82.26 | 82.09 to 83.11 |
Colliers International Group Inc.
| 154.91 | 147.71 to 155.09 |
Columbia Banking System, Inc.
| 28.27 | 26.88 to 28.28 |
Columbia Financial, Inc.
| 16.97 | 16.75 to 17.38 |
Comcast Corporation
| 41.65 | 41.34 to 42.00 |
Commerce Bancshares, Inc.
| 61.53 | 61.12 to 62.25 |
CommScope Holding Company, Inc.
| 6.35 | 6.18 to 6.48 |
Community Trust Bancorp, Inc.
| 52.07 | 51.50 to 53.00 |
Community West Bancshares
| 18.71 | 18.60 to 19.04 |
Conifer Holdings, Inc.
| 1.18 | 1.12 to 1.19 |
Construction Partners, Inc.
| 79.06 | 78.79 to 81.87 |
Consumer Portfolio Services, Inc.
| 9.77 | 9.77 to 9.93 |
Corcept Therapeutics Incorporated
| 47.24 | 47.02 to 49.04 |
Corvus Pharmaceuticals, Inc.
| 7.68 | 7.57 to 8.18 |
Costco Wholesale Corporation
| 893.42 | 888.26 to 903.50 |
CRA International,Inc.
| 188.74 | 185.86 to 190.05 |
Cracker Barrel Old Country Store, Inc.
| 48.42 | 46.75 to 48.58 |
Credit Acceptance Corporation
| 480.45 | 477.02 to 482.61 |
Credit Suisse AG
| 158.04 | 157.57 to 159.49 |
Credit Suisse AG
| 82.97 | 82.65 to 83.58 |
Crinetics Pharmaceuticals, Inc.
| 58.74 | 58.30 to 59.39 |
CRISPR Therapeutics AG
| 47.95 | 45.92 to 47.98 |
Criteo S.A.
| 41.00 | 40.39 to 41.33 |
Cue Biopharma, Inc.
| 1.56 | 1.50 to 1.68 |
CVB Financial Corporation
| 19.59 | 18.42 to 19.65 |
CyberArk Software Ltd.
| 293.46 | 289.68 to 296.75 |
Cyclacel Pharmaceuticals, Inc.
| 0.87 | 0.81 to 1.01 |
Cyclacel Pharmaceuticals, Inc.
| 7.30 | 7.30 to 7.30 |
Daily Journal Corp. (S.C.)
| 487.00 | 480.50 to 487.63 |
Dare Bioscience, Inc.
| 3.50 | 3.42 to 3.67 |
Datasea Inc.
| 2.54 | 2.29 to 2.75 |
Dave & Buster's Entertainment, Inc.
| 36.86 | 34.32 to 36.89 |
DBV Technologies S.A.
| 0.84 | 0.74 to 0.89 |
Deswell Industries, Inc.
| 2.58 | 2.52 to 2.60 |
DexCom, Inc.
| 74.85 | 73.03 to 75.13 |
Digi International Inc.
| 29.97 | 29.60 to 30.15 |
Digimarc Corporation
| 31.03 | 30.67 to 31.83 |
Dime Community Bancshares, Inc.
| 30.54 | 29.23 to 30.67 |
Diodes Incorporated
| 64.54 | 62.92 to 64.70 |
DocuSign, Inc.
| 70.58 | 70.13 to 71.85 |
Dogness (International) Corporation
| 56.90 | 47.72 to 58.00 |
Dolphin Entertainment, Inc.
| 1.29 | 1.28 to 1.40 |
Domo, Inc.
| 7.67 | 7.51 to 7.70 |
Donegal Group, Inc.
| 15.79 | 14.99 to 15.84 |
Dorchester Minerals, L.P.
| 32.99 | 32.59 to 33.42 |
Dorman Products, Inc.
| 114.15 | 112.63 to 115.38 |
Dropbox, Inc.
| 25.79 | 25.79 to 26.13 |
Duluth Holdings Inc.
| 3.89 | 3.85 to 4.00 |
DURECT Corporation
| 1.45 | 1.39 to 1.48 |
E.W. Scripps Company (The)
| 2.56 | 2.52 to 2.59 |
Eagle Bancorp Montana, Inc.
| 16.63 | 16.30 to 16.63 |
Eagle Bancorp, Inc.
| 26.88 | 24.06 to 27.15 |
Eagle Pharmaceuticals, Inc.
| 2.14 | 1.80 to 2.80 |
East West Bancorp, Inc.
| 97.19 | 94.58 to 97.40 |
Eastside Distilling, Inc.
| 0.62 | 0.56 to 0.65 |
eHealth, Inc.
| 4.93 | 4.84 to 4.96 |
Elbit Systems Ltd.
| 208.44 | 207.74 to 208.68 |
electroCore, Inc.
| 10.34 | 9.51 to 10.63 |
Electronic Arts Inc.
| 145.03 | 144.80 to 146.56 |
EMCORE Corporation
| 2.13 | 2.10 to 2.21 |
Enanta Pharmaceuticals, Inc.
| 12.15 | 12.09 to 12.81 |
Encore Capital Group Inc
| 45.91 | 45.15 to 46.10 |
ENDRA Life Sciences Inc.
| 0.30 | 0.25 to 0.32 |
Energous Corporation
| 0.60 | 0.59 to 0.65 |
Energy Focus, Inc.
| 1.31 | 1.28 to 1.36 |
Energy Recovery, Inc.
| 17.85 | 17.62 to 18.03 |
ENGlobal Corporation
| 1.31 | 1.30 to 1.41 |
Enstar Group Limited
| 324.17 | 323.77 to 325.48 |
Enstar Group Limited
| 21.12 | 20.70 to 21.25 |
Enterprise Financial Services Corporation
| 53.10 | 52.11 to 53.36 |
Epsilon Energy Ltd.
| 6.00 | 5.82 to 6.10 |
Equillium, Inc.
| 1.22 | 1.03 to 1.26 |
Equinix, Inc.
| 895.76 | 887.90 to 896.75 |
Equity Bancshares, Inc.
| 42.47 | 42.37 to 43.41 |
Ericsson
| 8.50 | 8.45 to 8.54 |
Esperion Therapeutics, Inc.
| 2.06 | 2.04 to 2.12 |
Esquire Financial Holdings, Inc.
| 65.74 | 63.00 to 65.86 |
ESSA Bancorp, Inc.
| 19.32 | 19.30 to 19.99 |
Establishment Labs Holdings Inc.
| 44.87 | 44.14 to 45.65 |
Eton Pharmaceuticals, Inc.
| 8.19 | 7.99 to 8.22 |
Euronet Worldwide, Inc.
| 102.26 | 96.00 to 102.47 |
EVINE Live Inc.
| 4.10 | 4.07 to 4.29 |
Evoke Pharma, Inc.
| 5.13 | 5.13 to 5.61 |
Exact Sciences Corporation
| 70.26 | 69.99 to 71.49 |
Exelixis, Inc.
| 28.11 | 28.00 to 28.79 |
ExlService Holdings, Inc.
| 39.09 | 39.00 to 39.32 |
Expedia Group, Inc.
| 160.45 | 158.07 to 160.58 |
Eyenovia, Inc.
| 0.52 | 0.51 to 0.58 |
EyePoint Pharmaceuticals, Inc.
| 9.56 | 9.54 to 10.17 |
EZCORP, Inc.
| 11.42 | 11.40 to 11.70 |
FARMMI, INC.
| 0.48 | 0.35 to 0.48 |
Fastenal Company
| 75.62 | 75.21 to 76.14 |
FAT Brands Inc.
| 5.19 | 5.01 to 5.20 |
Fidelity D & D Bancorp, Inc.
| 52.00 | 52.00 to 52.00 |
Fidelity Nasdaq Composite Index Tracking Stock
| 72.50 | 72.10 to 72.60 |
Fidus Investment Corporation
| 19.78 | 19.48 to 19.78 |
Fifth Third Bancorp
| 44.06 | 43.65 to 44.19 |
First Bancorp, Inc (ME)
| 26.75 | 26.01 to 26.75 |
First Business Financial Services, Inc.
| 44.82 | 43.52 to 44.82 |
First Citizens BancShares, Inc.
| 1879.94 | 1795.06 to 1950.00 |
First Community Corporation
| 22.86 | 22.26 to 23.30 |
First Financial Bancorp.
| 25.43 | 24.99 to 25.59 |
First Financial Northwest, Inc.
| 22.67 | 22.56 to 22.86 |
First Foundation Inc.
| 7.61 | 7.42 to 7.69 |
First Hawaiian, Inc.
| 23.99 | 23.44 to 24.01 |
First Internet Bancorp
| 34.94 | 33.48 to 36.19 |
First Interstate BancSystem, Inc.
| 32.01 | 31.34 to 32.11 |
First Mid-Illinois Bancshares, Inc.
| 38.87 | 38.55 to 39.23 |
First Savings Financial Group, Inc.
| 24.61 | 24.20 to 24.61 |
First Trust Alternative Absolute Return Strategy ETF
| 27.93 | 27.77 to 27.93 |
First Trust Cloud Computing ETF
| 104.98 | 104.51 to 105.34 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 37.78 | 37.66 to 37.80 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 34.29 | 34.21 to 34.30 |
First Trust Enhanced Short Maturity ETF
| 59.99 | 59.98 to 60.00 |
First Trust Large Cap Core AlphaDEX Fund
| 105.10 | 104.80 to 105.36 |
First Trust Large Cap Growth AlphaDEX Fund
| 134.72 | 133.90 to 134.72 |
First Trust Multi Cap Growth AlphaDEX Fund
| 135.43 | 134.86 to 135.84 |
First Trust NASDAQ ABA Community Bank Index Fund
| 54.12 | 53.56 to 54.52 |
First Trust Nasdaq Bank ETF
| 30.62 | 30.40 to 30.62 |
First Trust NASDAQ Cybersecurity ETF
| 60.91 | 60.75 to 61.22 |
First Trust Nasdaq Transportation ETF
| 33.04 | 32.78 to 33.17 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 93.55 | 93.28 to 93.60 |
First Trust RBA American Industrial Renaissance ETF
| 76.17 | 75.73 to 76.53 |
First Trust Small Cap Growth AlphaDEX Fund
| 74.61 | 74.20 to 74.90 |
First Trust SSI Strategic Convertible Securities ETF
| 35.97 | 35.86 to 36.13 |
First United Corporation
| 31.20 | 31.00 to 31.31 |
First US Bancshares, Inc.
| 11.70 | 11.07 to 11.70 |
First Western Financial, Inc.
| 20.53 | 20.07 to 21.10 |
FirstService Corporation
| 189.65 | 185.02 to 192.03 |
Five9, Inc.
| 30.80 | 29.87 to 30.96 |
Flex Ltd.
| 34.99 | 34.27 to 35.07 |
FlexShopper, Inc.
| 1.46 | 1.45 to 1.60 |
Flexsteel Industries, Inc.
| 56.97 | 55.80 to 59.56 |
Fluent, Inc.
| 3.20 | 3.13 to 3.35 |
Flushing Financial Corporation
| 15.08 | 14.92 to 15.20 |
Formula Systems (1985) Ltd.
| 81.99 | 81.99 to 82.00 |
Fortinet, Inc.
| 80.62 | 80.36 to 81.34 |
Fortress Biotech, Inc.
| 1.73 | 1.72 to 1.81 |
Fortress Biotech, Inc.
| 5.75 | 5.69 to 5.80 |
Forward Air Corporation
| 36.58 | 36.07 to 38.59 |
Freightcar America, Inc.
| 14.09 | 12.77 to 14.45 |
frontdoor, inc.
| 50.21 | 49.49 to 50.28 |
FS Bancorp, Inc.
| 44.74 | 44.26 to 44.74 |
FSB Bancorp, Inc.
| 30.40 | 30.38 to 30.70 |
Fuel Tech, Inc.
| 1.02 | 1.02 to 1.04 |
FVCBankcorp, Inc.
| 13.03 | 12.86 to 13.51 |
G. Willi-Food International, Ltd.
| 11.50 | 11.41 to 11.91 |
Gaia, Inc.
| 5.82 | 5.63 to 5.91 |
Galapagos NV
| 29.43 | 29.34 to 29.75 |
Genetic Technologies Ltd
| 0.77 | 0.77 to 0.79 |
Genprex, Inc.
| 2.14 | 1.81 to 2.49 |
Gentex Corporation
| 29.66 | 29.52 to 30.11 |
Geospace Technologies Corporation
| 11.03 | 10.98 to 11.33 |
German American Bancorp, Inc.
| 39.89 | 39.52 to 39.99 |
Gevo, Inc.
| 2.85 | 2.75 to 3.03 |
G-III Apparel Group, LTD.
| 30.69 | 30.42 to 31.10 |
Gilead Sciences, Inc.
| 88.78 | 87.62 to 89.22 |
Glacier Bancorp, Inc.
| 47.73 | 46.43 to 47.83 |
Gladstone Capital Corporation
| 24.33 | 24.28 to 24.54 |
Gladstone Commercial Corporation
| 16.30 | 16.28 to 16.51 |
Gladstone Commercial Corporation
| 21.95 | 21.83 to 22.03 |
Global Indemnity Limited
| 34.00 | 33.41 to 34.10 |
Global X FinTech ETF
| 29.40 | 29.21 to 29.65 |
Global X Millennials Thematic ETF
| 42.62 | 42.62 to 42.83 |
Global X S&P 500 Catholic Values ETF
| 70.04 | 69.90 to 70.08 |
GlycoMimetics, Inc.
| 0.17 | 0.17 to 0.21 |
Gogo Inc.
| 7.14 | 7.07 to 7.33 |
Golub Capital BDC, Inc.
| 15.55 | 15.33 to 15.55 |
Good Times Restaurants Inc.
| 2.94 | 2.92 to 2.94 |
Goosehead Insurance, Inc.
| 108.13 | 89.00 to 108.16 |
GoPro, Inc.
| 1.32 | 1.31 to 1.37 |
GRAVITY Co., Ltd.
| 62.21 | 62.16 to 64.15 |
Great Elm Capital Corp.
| 10.05 | 10.05 to 10.18 |
Great Lakes Dredge & Dock Corporation
| 11.74 | 11.64 to 12.03 |
Great Southern Bancorp, Inc.
| 58.64 | 55.86 to 58.64 |
Greenland Acquisition Corporation
| 10.55 | 10.54 to 10.55 |
Grifols, S.A.
| 8.86 | 8.61 to 8.87 |
Grupo Financiero Galicia S.A.
| 52.93 | 49.98 to 53.16 |
GSE Systems, Inc.
| 4.62 | 4.60 to 4.69 |
Guaranty Bancshares, Inc.
| 33.88 | 33.45 to 34.09 |
Gyrodyne , LLC
| 10.46 | 10.46 to 10.63 |
H&E Equipment Services, Inc.
| 56.13 | 54.22 to 56.27 |
Hamilton Lane Incorporated
| 177.93 | 175.29 to 178.60 |
Hancock Whitney Corporation
| 51.78 | 50.83 to 51.93 |
Hanmi Financial Corporation
| 23.04 | 21.99 to 23.14 |
Harmonic Inc.
| 14.70 | 14.42 to 14.72 |
Harrow Health, Inc.
| 53.04 | 52.59 to 55.75 |
Hawthorn Bancshares, Inc.
| 25.48 | 24.76 to 25.50 |
Haynes International, Inc.
| 60.26 | 60.25 to 60.66 |
Healthcare Services Group, Inc.
| 10.70 | 10.05 to 10.84 |
HealthEquity, Inc.
| 87.57 | 86.98 to 88.29 |
Heidrick & Struggles International, Inc.
| 38.69 | 38.41 to 39.08 |
Hennessy Advisors, Inc.
| 10.24 | 9.82 to 10.24 |
Heritage Financial Corporation
| 22.36 | 21.62 to 22.51 |
HF Foods Group Inc.
| 3.52 | 3.40 to 3.60 |
Highway Holdings Limited
| 2.07 | 2.03 to 2.35 |
Himax Technologies, Inc.
| 6.24 | 6.03 to 6.24 |
Hingham Institution for Savings
| 260.80 | 259.05 to 262.81 |
HMN Financial, Inc.
| 27.99 | 27.86 to 29.40 |
Hologic, Inc.
| 80.91 | 80.85 to 81.81 |
Home Bancorp, Inc.
| 46.47 | 46.00 to 47.11 |
Home BancShares, Inc.
| 27.15 | 26.77 to 27.21 |
Hope Bancorp, Inc.
| 12.75 | 12.49 to 12.85 |
Horizon Bancorp, Inc.
| 16.02 | 15.31 to 16.09 |
Huntington Bancshares Incorporated
| 15.56 | 15.45 to 15.65 |
Hutchison China MediTech Limited
| 20.55 | 20.31 to 20.94 |
i3 Verticals, Inc.
| 22.89 | 22.83 to 23.18 |
icad inc.
| 1.87 | 1.75 to 1.87 |
Icahn Enterprises L.P.
| 15.25 | 15.15 to 15.58 |
ICC Holdings, Inc.
| 23.39 | 23.39 to 23.39 |
Iconix Brand Group, Inc.
| 2.17 | 2.11 to 2.30 |
Identiv, Inc.
| 3.68 | 3.58 to 3.74 |
IF Bancorp, Inc.
| 21.30 | 20.80 to 21.59 |
Illumina, Inc.
| 141.39 | 140.87 to 144.17 |
Independent Bank Corp.
| 62.80 | 61.31 to 63.09 |
Independent Bank Group, Inc
| 58.93 | 57.56 to 59.54 |
Infinera Corporation
| 6.82 | 6.70 to 6.82 |
InflaRx N.V.
| 1.60 | 1.50 to 1.60 |
Innodata Inc.
| 19.16 | 18.77 to 19.74 |
Innovative Solutions and Support, Inc.
| 7.20 | 7.10 to 7.20 |
Innoviva, Inc.
| 19.80 | 19.72 to 19.95 |
Inovio Pharmaceuticals, Inc.
| 5.66 | 5.56 to 5.78 |
Inseego Corp.
| 19.74 | 19.07 to 19.86 |
Insulet Corporation
| 237.63 | 235.05 to 238.52 |
Integra LifeSciences Holdings Corporation
| 18.88 | 18.81 to 19.30 |
Integrated Media Technology Limited
| 1.54 | 1.16 to 1.65 |
InterDigital, Inc.
| 147.35 | 147.25 to 151.74 |
International Bancshares Corporation
| 61.69 | 61.53 to 62.72 |
Intra-Cellular Therapies Inc.
| 75.64 | 74.80 to 76.04 |
Intuitive Surgical, Inc.
| 511.63 | 509.78 to 515.31 |
Invesco BuyBack Achievers ETF
| 115.85 | 115.50 to 116.00 |
Invesco DWA Basic Materials Momentum ETF
| 95.79 | 95.30 to 95.81 |
Invesco DWA Emerging Markets Momentum ETF
| 20.55 | 20.44 to 20.64 |
Invesco DWA Financial Momentum ETF
| 56.78 | 56.42 to 56.78 |
Invesco DWA Industrials Momentum ETF
| 158.35 | 158.18 to 159.29 |
Invesco DWA Momentum ETF
| 105.39 | 105.20 to 105.77 |
Invesco DWA Technology Momentum ETF
| 65.40 | 65.23 to 65.86 |
Invesco DWA Utilities Momentum ETF
| 40.40 | 40.33 to 40.57 |
Invesco KBW Bank ETF
| 62.72 | 62.13 to 62.79 |
Invesco KBW Property & Casualty Insurance ETF
| 117.75 | 117.28 to 118.23 |
Invesco KBW Regional Banking ETF
| 58.14 | 57.70 to 58.14 |
Invesco QQQ Trust, Series 1
| 492.32 | 489.44 to 493.00 |
Invesco S&P SmallCap Financials ETF
| 56.05 | 55.83 to 56.05 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 59.72 | 59.56 to 59.78 |
Investar Holding Corporation
| 20.64 | 20.50 to 21.01 |
Investors Title Company
| 235.20 | 230.85 to 235.20 |
Iovance Biotherapeutics, Inc.
| 10.56 | 10.00 to 10.74 |
IPG Photonics Corporation
| 75.92 | 74.94 to 76.27 |
iRadimed Corporation
| 50.51 | 50.31 to 51.11 |
iRhythm Technologies, Inc.
| 78.12 | 74.48 to 78.38 |
iRobot Corporation
| 8.75 | 8.25 to 8.75 |
iShares Core S&P U.S. Growth ETF
| 133.52 | 132.81 to 133.70 |
iShares Core S&P U.S. Value ETF
| 95.75 | 95.47 to 96.13 |
iShares ESG MSCI USA ETF
| 127.08 | 126.57 to 127.24 |
iShares MSCI Global Gold Miners ETF
| 34.58 | 34.01 to 35.84 |
iShares Select Dividend ETF
| 135.07 | 134.70 to 135.55 |
iShares Short Treasury Bond ETF
| 110.45 | 110.45 to 110.47 |
Isramco, Inc.
| 11.24 | 11.19 to 11.24 |
Iteris, Inc.
| 7.19 | 7.18 to 7.20 |
Iterum Therapeutics plc
| 1.17 | 1.09 to 1.22 |
Ituran Location and Control Ltd.
| 26.90 | 26.87 to 27.22 |
IZEA Worldwide, Inc.
| 2.78 | 2.75 to 2.89 |
J.B. Hunt Transport Services, Inc.
| 175.81 | 172.73 to 176.00 |
Jack Henry & Associates, Inc.
| 184.59 | 183.55 to 185.21 |
Jack In The Box Inc.
| 46.96 | 45.96 to 47.59 |
James River Group Holdings, Ltd.
| 6.90 | 6.81 to 7.07 |
Jerash Holdings (US), Inc.
| 3.05 | 2.99 to 3.09 |
JetBlue Airways Corporation
| 6.99 | 6.86 to 7.35 |
Jewett-Cameron Trading Company
| 4.89 | 4.89 to 4.89 |
Kala Pharmaceuticals, Inc.
| 6.55 | 6.05 to 6.85 |
KalVista Pharmaceuticals, Inc.
| 12.07 | 11.77 to 12.14 |
Kamada Ltd.
| 5.32 | 5.23 to 5.37 |
Karyopharm Therapeutics Inc.
| 0.82 | 0.81 to 0.86 |
Kazia Therapeutics Limited
| 0.53 | 0.52 to 0.58 |
Kearny Financial
| 7.03 | 7.01 to 7.33 |
Kelly Services, Inc.
| 19.33 | 19.33 to 19.71 |
Kentucky First Federal Bancorp
| 3.13 | 3.06 to 3.30 |
Key Tronic Corporation
| 5.96 | 5.80 to 5.96 |
Kingstone Companies, Inc
| 9.90 | 9.70 to 10.11 |
Kiniksa Pharmaceuticals, Ltd.
| 26.92 | 26.33 to 26.98 |
Kodiak Sciences Inc
| 3.43 | 3.40 to 3.59 |
Kopin Corporation
| 0.77 | 0.75 to 0.80 |
Lake Shore Bancorp, Inc.
| 13.95 | 13.95 to 13.95 |
Lakeland Financial Corporation
| 65.24 | 64.40 to 66.88 |
Lakeland Industries, Inc.
| 20.85 | 20.85 to 21.22 |
Lamar Advertising Company
| 135.75 | 135.24 to 136.62 |
Landmark Bancorp Inc.
| 20.45 | 20.01 to 20.45 |
Lantheus Holdings, Inc.
| 109.81 | 109.73 to 113.17 |
Lantronix, Inc.
| 4.04 | 4.01 to 4.09 |
Lattice Semiconductor Corporation
| 53.87 | 53.09 to 53.94 |
LCNB Corporation
| 15.01 | 15.00 to 15.39 |
LEAP THERAPEUTICS, INC.
| 3.29 | 2.97 to 3.40 |
Lexicon Pharmaceuticals, Inc.
| 1.84 | 1.83 to 1.92 |
LexinFintech Holdings Ltd.
| 3.15 | 3.04 to 3.25 |
Liberty Broadband Corporation
| 80.32 | 80.20 to 81.65 |
Liberty Broadband Corporation
| 80.91 | 80.82 to 82.35 |
Liberty Global plc
| 20.60 | 20.57 to 20.75 |
Liberty Latin America Ltd.
| 9.84 | 9.53 to 9.85 |
Liberty Media Corporation
| 43.03 | 42.93 to 43.52 |
Liberty Media Corporation
| 40.39 | 40.19 to 40.92 |
Liberty Media Corporation
| 73.48 | 72.30 to 73.95 |
Liberty Media Corporation
| 79.40 | 78.00 to 79.98 |
Lifevantage Corporation
| 12.98 | 12.51 to 13.20 |
Lifeway Foods, Inc.
| 26.51 | 26.26 to 26.78 |
Ligand Pharmaceuticals Incorporated
| 110.99 | 106.32 to 111.04 |
Lightbridge Corporation
| 5.93 | 5.71 to 6.90 |
LightPath Technologies, Inc.
| 1.72 | 1.63 to 1.74 |
Limbach Holdings, Inc.
| 81.09 | 80.22 to 82.00 |
Lincoln Educational Services Corporation
| 12.58 | 12.35 to 12.89 |
Lincoln Electric Holdings, Inc.
| 193.69 | 191.99 to 194.73 |
Lindblad Expeditions Holdings Inc.
| 9.62 | 9.42 to 9.70 |
Lipocine Inc.
| 5.72 | 5.54 to 5.87 |
Liquidia Technologies, Inc.
| 11.05 | 10.96 to 11.18 |
LivePerson, Inc.
| 1.21 | 1.17 to 1.23 |
LM Funding America, Inc.
| 2.87 | 2.64 to 2.92 |
LogicBio Therapeutics, Inc.
| 6.43 | 6.26 to 6.52 |
LPL Financial Holdings Inc.
| 262.04 | 258.28 to 262.22 |
lululemon athletica inc.
| 298.99 | 294.62 to 299.22 |
MACOM Technology Solutions Holdings, Inc.
| 116.98 | 114.95 to 117.10 |
MacroGenics, Inc.
| 3.60 | 3.59 to 3.99 |
Magal Security Systems Ltd.
| 48.35 | 47.66 to 48.42 |
MakeMyTrip Limited
| 103.99 | 99.86 to 104.64 |
Manitex International, Inc.
| 5.70 | 5.69 to 5.70 |
Mannatech, Incorporated
| 7.53 | 7.53 to 7.55 |
Marathon Patent Group, Inc.
| 18.22 | 17.73 to 18.99 |
Marker Therapeutics, Inc.
| 4.01 | 3.86 to 4.45 |
MarketAxess Holdings, Inc.
| 290.29 | 288.90 to 292.08 |
Marriott International
| 260.63 | 257.43 to 261.82 |
Martin Midstream Partners L.P.
| 3.99 | 3.98 to 4.00 |
Marvell Technology Group Ltd.
| 81.93 | 81.23 to 82.88 |
Masimo Corporation
| 140.74 | 140.70 to 143.53 |
Materialise NV
| 6.02 | 5.42 to 6.05 |
Matthews International Corporation
| 22.41 | 21.89 to 22.45 |
Medallion Financial Corp.
| 9.02 | 8.96 to 9.02 |
MeiraGTx Holdings plc
| 5.80 | 5.75 to 6.02 |
MercadoLibre, Inc.
| 2055.93 | 2029.88 to 2063.99 |
Mercantile Bank Corporation
| 43.77 | 43.18 to 44.08 |
Meridian Corporation
| 12.98 | 12.86 to 13.00 |
Mersana Therapeutics, Inc.
| 2.01 | 1.99 to 2.09 |
Merus N.V.
| 52.30 | 52.12 to 53.61 |
Meta Financial Group, Inc.
| 70.15 | 68.64 to 72.61 |
MGE Energy Inc.
| 91.79 | 90.74 to 92.08 |
Microbot Medical Inc.
| 0.96 | 0.95 to 1.03 |
Micron Technology, Inc.
| 106.85 | 105.55 to 107.53 |
Microsoft Corporation
| 424.73 | 422.40 to 425.98 |
MicroStrategy Incorporated
| 235.89 | 218.25 to 236.29 |
Mid Penn Bancorp
| 31.25 | 30.74 to 31.50 |
Midland States Bancorp, Inc.
| 22.97 | 22.67 to 23.32 |
MidWestOne Financial Group, Inc.
| 29.23 | 28.89 to 29.40 |
Millicom International Cellular S.A.
| 28.21 | 27.66 to 28.26 |
Mitek Systems, Inc.
| 8.76 | 8.75 to 8.96 |
Moleculin Biotech, Inc.
| 2.54 | 2.47 to 2.64 |
Monster Beverage Corporation
| 53.44 | 52.54 to 53.58 |
Morningstar, Inc.
| 331.34 | 329.38 to 345.00 |
Mustang Bio, Inc.
| 0.29 | 0.26 to 0.30 |
MVB Financial Corp.
| 20.16 | 19.74 to 20.42 |
My Size, Inc.
| 1.68 | 1.62 to 1.69 |
MYR Group, Inc.
| 115.85 | 115.61 to 118.41 |
Nasdaq, Inc.
| 75.24 | 72.80 to 75.58 |
Nathan's Famous, Inc.
| 83.67 | 83.16 to 83.71 |
National Bankshares, Inc.
| 30.08 | 29.26 to 30.08 |
National CineMedia, Inc.
| 7.06 | 6.91 to 7.10 |
Natural Health Trends Corp.
| 6.07 | 5.82 to 6.07 |
Nektar Therapeutics
| 1.35 | 1.34 to 1.42 |
Netflix, Inc.
| 754.55 | 746.25 to 755.82 |
NetSol Technologies Inc.
| 3.15 | 3.12 to 3.16 |
Neurocrine Biosciences, Inc.
| 115.52 | 114.45 to 117.57 |
Neuronetics, Inc.
| 0.97 | 0.96 to 0.99 |
News Corporation
| 27.70 | 27.55 to 27.80 |
Newtek Business Services Corp.
| 13.28 | 13.15 to 13.35 |
Newtek Business Services Corp.
| 25.34 | 25.22 to 25.34 |
Nexstar Media Group, Inc.
| 169.59 | 168.46 to 170.12 |
NextDecade Corporation
| 5.79 | 5.49 to 5.89 |
NI Holdings, Inc.
| 15.65 | 15.51 to 15.65 |
NICE Ltd
| 177.80 | 176.07 to 178.75 |
NN, Inc.
| 3.98 | 3.96 to 4.04 |
Noodles & Company
| 1.24 | 1.22 to 1.36 |
Nortech Systems Incorporated
| 12.27 | 12.27 to 12.27 |
Northeast Bancorp
| 85.07 | 83.94 to 85.70 |
Northern Trust Corporation
| 102.79 | 101.12 to 103.78 |
Northfield Bancorp, Inc.
| 11.74 | 11.46 to 12.14 |
Northwest Bancshares, Inc.
| 13.30 | 13.05 to 13.34 |
Norwegian Cruise Line Holdings Ltd.
| 23.22 | 22.85 to 23.55 |
NovoCure Limited
| 16.37 | 16.08 to 16.69 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 25.29 | 25.17 to 25.38 |
NVIDIA Corporation
| 140.41 | 138.46 to 141.35 |
NXP Semiconductors N.V.
| 239.06 | 235.56 to 241.92 |
Oak Valley Bancorp (CA)
| 26.72 | 26.41 to 27.00 |
Ocular Therapeutix, Inc.
| 10.89 | 10.63 to 11.03 |
Office Depot, Inc.
| 30.53 | 30.31 to 31.08 |
Old National Bancorp
| 18.96 | 18.67 to 19.02 |
Old Point Financial Corporation
| 19.70 | 19.27 to 19.85 |
Old Second Bancorp, Inc.
| 16.54 | 16.37 to 16.66 |
Omeros Corporation
| 4.24 | 4.09 to 4.29 |
Oncolytics Biotech Inc.
| 1.25 | 1.22 to 1.26 |
OP Bancorp
| 13.83 | 13.37 to 13.86 |
Opera Limited
| 16.13 | 15.57 to 16.17 |
OptimumBank Holdings, Inc.
| 4.60 | 4.55 to 4.60 |
OptiNose, Inc.
| 0.79 | 0.75 to 0.80 |
O'Reilly Automotive, Inc.
| 1199.77 | 1175.40 to 1218.50 |
Organovo Holdings, Inc.
| 0.47 | 0.46 to 0.49 |
Orion Energy Systems, Inc.
| 0.98 | 0.97 to 0.99 |
Orrstown Financial Services Inc
| 37.75 | 37.27 to 37.87 |
Orthofix Medical Inc.
| 15.79 | 15.52 to 15.82 |
Otter Tail Corporation
| 78.19 | 77.01 to 78.30 |
Outlook Therapeutics, Inc.
| 5.35 | 5.15 to 5.40 |
Ovid Therapeutics Inc.
| 1.21 | 1.19 to 1.22 |
Oxbridge Re Holdings Limited
| 0.16 | 0.13 to 0.16 |
Oxford Lane Capital Corp.
| 23.04 | 22.97 to 23.04 |
PACCAR Inc.
| 104.84 | 103.35 to 105.31 |
Pacira Pharmaceuticals, Inc.
| 17.02 | 17.00 to 17.49 |
Pan American Silver Corp.
| 25.36 | 24.75 to 25.83 |
Papa Murphy's Holdings, Inc.
| 11.60 | 11.32 to 11.78 |
Parke Bancorp, Inc.
| 21.03 | 20.84 to 21.10 |
Pathfinder Bancorp, Inc.
| 17.87 | 17.02 to 17.90 |
Patriot National Bancorp Inc.
| 1.71 | 1.67 to 1.86 |
Patterson Companies, Inc.
| 21.53 | 21.24 to 21.58 |
PAVmed Inc.
| 0.02 | 0.02 to 0.02 |
Paychex, Inc.
| 141.68 | 140.78 to 142.47 |
Paylocity Holding Corporation
| 173.57 | 173.31 to 175.63 |
PayPal Holdings, Inc.
| 81.39 | 80.92 to 82.48 |
PDL Community Bancorp
| 11.51 | 11.39 to 11.53 |
Peapack-Gladstone Financial Corporation
| 31.75 | 30.99 to 32.23 |
Pegasystems Inc.
| 79.96 | 74.98 to 80.12 |
Penn National Gaming, Inc.
| 19.19 | 18.67 to 19.26 |
PennantPark Investment Corporation
| 7.03 | 6.97 to 7.03 |
Penns Woods Bancorp, Inc.
| 25.75 | 24.65 to 25.75 |
Peoples Bancorp Inc.
| 31.24 | 30.61 to 31.31 |
Peoples Bancorp of North Carolina, Inc.
| 25.17 | 25.06 to 26.30 |
Peoples Financial Services Corp.
| 47.17 | 46.78 to 47.17 |
Pepsico, Inc.
| 172.16 | 171.70 to 173.54 |
Perficient, Inc.
| 75.96 | 75.96 to 76.01 |
Performant Financial Corporation
| 3.86 | 3.85 to 3.96 |
Perion Network Ltd
| 7.89 | 7.88 to 8.16 |
Perma-Fix Environmental Services, Inc.
| 14.49 | 14.20 to 15.00 |
PetIQ, Inc.
| 30.98 | 30.98 to 31.00 |
Phibro Animal Health Corporation
| 23.41 | 23.15 to 23.84 |
Phunware, Inc.
| 8.48 | 8.38 to 12.90 |
Piedmont Lithium Limited
| 12.44 | 11.15 to 12.47 |
Pieris Pharmaceuticals, Inc.
| 17.00 | 16.55 to 17.00 |
Pilgrim's Pride Corporation
| 46.55 | 45.73 to 46.59 |
Pinnacle Financial Partners, Inc.
| 103.11 | 101.20 to 103.47 |
Pintec Technology Holdings Limited
| 1.00 | 1.00 to 1.01 |
Pioneer Power Solutions, Inc.
| 6.28 | 6.03 to 6.29 |
Playa Hotels & Resorts N.V.
| 8.59 | 8.48 to 8.60 |
Plexus Corp.
| 144.89 | 138.03 to 153.60 |
Plug Power, Inc.
| 2.13 | 2.06 to 2.18 |
Plumas Bancorp
| 42.16 | 41.62 to 42.85 |
Powell Industries, Inc.
| 249.71 | 248.53 to 258.97 |
Preferred Bank
| 84.70 | 83.49 to 85.00 |
Preformed Line Products Company
| 125.19 | 125.19 to 126.29 |
Premier, Inc.
| 19.85 | 19.80 to 20.19 |
PriceSmart, Inc.
| 92.90 | 91.36 to 93.21 |
PrimeEnergy Resources Corporation
| 170.10 | 162.12 to 170.22 |
Primo Water Corporation
| 27.51 | 27.36 to 27.83 |
Primoris Services Corporation
| 61.34 | 60.77 to 61.86 |
Principal Financial Group Inc
| 89.65 | 89.40 to 90.05 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 57.42 | 57.11 to 57.55 |
Professional Diversity Network, Inc.
| 0.95 | 0.77 to 0.96 |
ProQR Therapeutics N.V.
| 3.45 | 3.35 to 3.55 |
ProShares UltraPro QQQ
| 73.50 | 72.24 to 73.80 |
ProShares UltraPro Short NASDAQ Biotechnology
| 23.39 | 23.31 to 25.06 |
ProShares UltraShort Nasdaq Biotechnology
| 15.59 | 15.25 to 15.59 |
Prospect Capital Corporation
| 5.34 | 5.28 to 5.35 |
Protagonist Therapeutics, Inc.
| 46.95 | 46.34 to 47.30 |
Provident Bancorp, Inc.
| 10.77 | 10.58 to 10.78 |
Provident Financial Holdings, Inc.
| 15.60 | 15.31 to 15.63 |
Psychemedics Corporation
| 2.31 | 2.31 to 2.32 |
PTC Inc.
| 183.63 | 182.49 to 184.80 |
PTC Therapeutics, Inc.
| 41.40 | 41.07 to 43.40 |
Pulse Biosciences, Inc
| 17.92 | 16.83 to 18.09 |
Puma Biotechnology Inc
| 2.80 | 2.79 to 2.86 |
QCR Holdings, Inc.
| 78.16 | 77.60 to 80.29 |
QuickLogic Corporation
| 8.41 | 8.26 to 8.64 |
R1 RCM Inc.
| 14.24 | 14.24 to 14.25 |
Radcom Ltd.
| 10.59 | 10.43 to 10.90 |
Rave Restaurant Group, Inc.
| 2.87 | 2.84 to 2.98 |
RCI Hospitality Holdings, Inc.
| 43.25 | 42.84 to 43.67 |
RCM Technologies, Inc.
| 21.05 | 20.89 to 21.15 |
Reality Shares Nasdaq NextGen Economy ETF
| 25.97 | 25.50 to 25.99 |
Recon Technology, Ltd.
| 3.36 | 3.29 to 3.36 |
Red Robin Gourmet Burgers, Inc.
| 5.89 | 5.82 to 6.09 |
Red Violet, Inc.
| 28.70 | 28.56 to 29.24 |
Regency Centers Corporation
| 72.00 | 71.80 to 72.61 |
Renasant Corporation
| 33.64 | 33.33 to 34.26 |
Replimune Group, Inc.
| 11.96 | 11.79 to 12.29 |
Republic Bancorp, Inc.
| 68.18 | 67.25 to 68.66 |
Retail Opportunity Investments Corp.
| 15.86 | 15.48 to 16.02 |
Revance Therapeutics, Inc.
| 5.30 | 5.25 to 5.36 |
RF Industries, Ltd.
| 4.25 | 4.12 to 4.25 |
Ribbon Communications Inc.
| 3.71 | 3.48 to 3.77 |
Richardson Electronics, Ltd.
| 13.81 | 13.68 to 13.82 |
Riot Blockchain, Inc
| 10.19 | 9.88 to 10.45 |
Rocky Mountain Chocolate Factory, Inc.
| 2.77 | 2.56 to 2.79 |
Royal Gold, Inc.
| 151.15 | 147.84 to 152.25 |
Rush Enterprises, Inc.
| 53.09 | 52.57 to 53.26 |
S&W Seed Company
| 2.35 | 2.22 to 2.55 |
Sabra Health Care REIT, Inc.
| 19.01 | 18.97 to 19.22 |
Sabre Corporation
| 3.68 | 3.64 to 3.79 |
Sage Therapeutics, Inc.
| 7.85 | 7.57 to 7.95 |
Sandy Spring Bancorp, Inc.
| 32.62 | 32.18 to 32.80 |
Sangamo Therapeutics, Inc.
| 1.49 | 1.43 to 1.76 |
Sapiens International Corporation N.V.
| 36.81 | 36.36 to 36.88 |
Sarepta Therapeutics, Inc.
| 132.02 | 129.53 to 132.88 |
SB Financial Group, Inc.
| 20.25 | 19.55 to 20.25 |
SBA Communications Corporation
| 246.07 | 242.85 to 246.32 |
Scholar Rock Holding Corporation
| 29.01 | 27.70 to 29.27 |
SCWorx Corp.
| 1.23 | 1.15 to 1.26 |
Seacoast Banking Corporation of Florida
| 27.07 | 26.54 to 27.15 |
SecureWorks Corp.
| 8.40 | 8.36 to 8.40 |
Security National Financial Corporation
| 9.75 | 9.63 to 9.75 |
SEI Investments Company
| 74.41 | 72.50 to 75.97 |
SemiLEDS Corporation
| 1.25 | 1.20 to 1.25 |
Semtech Corporation
| 44.11 | 43.90 to 45.02 |
SenesTech, Inc.
| 2.82 | 2.66 to 2.94 |
Sensus Healthcare, Inc.
| 6.44 | 6.34 to 6.49 |
ServisFirst Bancshares, Inc.
| 85.01 | 83.36 to 85.43 |
SG Blocks, Inc.
| 1.05 | 1.00 to 1.27 |
Shenandoah Telecommunications Co
| 15.06 | 14.90 to 15.93 |
ShiftPixy, Inc.
| 7.62 | 7.52 to 8.85 |
Shore Bancshares Inc
| 14.44 | 14.25 to 14.52 |
Siebert Financial Corp.
| 2.58 | 2.34 to 2.65 |
Sierra Bancorp
| 28.59 | 28.34 to 28.89 |
Sify Technologies Limited
| 3.28 | 3.21 to 3.56 |
Silvercrest Asset Management Group Inc.
| 17.11 | 17.11 to 17.52 |
Simmons First National Corporation
| 23.45 | 22.98 to 23.50 |
Simulations Plus, Inc.
| 30.96 | 30.26 to 34.76 |
SiNtx Technologies, Inc.
| 3.18 | 3.12 to 3.38 |
Sirius International Insurance Group, Ltd.
| 36.62 | 36.10 to 37.54 |
Sirius XM Holdings Inc.
| 26.53 | 26.26 to 26.94 |
SkyWest, Inc.
| 92.81 | 92.27 to 94.00 |
SMART Global Holdings, Inc.
| 20.85 | 20.61 to 21.33 |
SmartFinancial, Inc.
| 32.35 | 31.52 to 32.40 |
Socket Mobile, Inc.
| 1.24 | 1.24 to 1.39 |
Solar Capital Ltd.
| 15.48 | 15.35 to 15.50 |
Soleno Therapeutics, Inc.
| 53.03 | 51.92 to 54.30 |
Sonos, Inc.
| 12.70 | 12.48 to 12.76 |
Sotherly Hotels Inc.
| 1.37 | 1.36 to 1.54 |
Sotherly Hotels Inc.
| 18.64 | 18.38 to 18.80 |
Sotherly Hotels Inc.
| 18.20 | 18.20 to 18.20 |
Sound Financial Bancorp, Inc.
| 54.20 | 54.20 to 54.20 |
Southern First Bancshares, Inc.
| 37.79 | 37.50 to 38.35 |
Southern Missouri Bancorp, Inc.
| 57.88 | 57.24 to 58.96 |
Spero Therapeutics, Inc.
| 1.26 | 1.23 to 1.27 |
Sphere 3D Corp.
| 1.07 | 1.05 to 1.16 |
Spirit Airlines, Inc.
| 2.42 | 2.40 to 2.95 |
Spok Holdings, Inc.
| 14.98 | 14.87 to 15.09 |
Sprott Focus Trust, Inc.
| 7.76 | 7.72 to 7.80 |
Sprouts Farmers Market, Inc.
| 118.78 | 117.95 to 119.32 |
SS&C Technologies Holdings, Inc.
| 75.15 | 75.02 to 76.07 |
SSR Mining Inc.
| 6.41 | 6.15 to 6.52 |
Staffing 360 Solutions, Inc.
| 2.06 | 1.80 to 2.22 |
Starbucks Corporation
| 97.15 | 96.85 to 99.42 |
Steel Dynamics, Inc.
| 130.34 | 127.40 to 130.77 |
Sterling Bancorp, Inc.
| 4.72 | 4.66 to 4.74 |
Sterling Construction Company Inc
| 153.36 | 153.25 to 159.10 |
Stitch Fix, Inc.
| 2.83 | 2.82 to 2.90 |
Stock Yards Bancorp, Inc.
| 66.51 | 64.97 to 66.75 |
StoneCo Ltd.
| 11.30 | 11.05 to 11.31 |
Strata Skin Sciences, Inc.
| 3.12 | 3.09 to 3.29 |
Strattec Security Corporation
| 38.92 | 38.15 to 39.17 |
Streamline Health Solutions, Inc.
| 2.00 | 2.00 to 2.11 |
Summit State Bank
| 8.00 | 7.64 to 8.00 |
Supernus Pharmaceuticals, Inc.
| 33.80 | 33.70 to 34.30 |
Syros Pharmaceuticals, Inc.
| 2.07 | 2.02 to 2.36 |
T. Rowe Price Group, Inc.
| 112.01 | 110.59 to 112.64 |
Take-Two Interactive Software, Inc.
| 161.26 | 159.96 to 163.07 |
Tandy Leather Factory, Inc.
| 4.30 | 4.30 to 4.45 |
TAT Technologies Ltd.
| 18.37 | 18.26 to 18.78 |
TCG BDC, Inc.
| 17.36 | 17.22 to 17.38 |
TDH Holdings, Inc.
| 1.28 | 1.25 to 1.30 |
TechTarget, Inc.
| 29.43 | 28.70 to 29.45 |
Tenax Therapeutics, Inc.
| 4.78 | 4.37 to 5.23 |
Tesla, Inc.
| 260.48 | 242.65 to 262.12 |
Tetra Tech, Inc.
| 48.33 | 48.21 to 49.01 |
Texas Capital Bancshares, Inc.
| 77.95 | 76.63 to 78.43 |
Texas Instruments Incorporated
| 206.61 | 201.21 to 206.91 |
Texas Roadhouse, Inc.
| 180.90 | 178.23 to 182.21 |
TG Therapeutics, Inc.
| 23.22 | 22.61 to 23.38 |
The Bancorp, Inc.
| 54.96 | 54.17 to 55.81 |
The Carlyle Group L.P.
| 50.11 | 49.55 to 50.40 |
The Cheesecake Factory Incorporated
| 41.51 | 40.72 to 41.67 |
The Descartes Systems Group Inc.
| 104.54 | 104.54 to 106.78 |
The Dixie Group, Inc.
| 0.53 | 0.45 to 0.70 |
The Ensign Group, Inc.
| 148.85 | 147.82 to 150.36 |
The First Bancshares, Inc.
| 33.22 | 32.06 to 33.67 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.42 | 2.40 to 2.42 |
The Joint Corp.
| 11.22 | 11.15 to 11.39 |
The Kraft Heinz Company
| 35.03 | 35.00 to 35.72 |
The Lovesac Company
| 28.89 | 28.39 to 28.94 |
The Middleby Corporation
| 138.08 | 136.04 to 138.60 |
The Trade Desk, Inc.
| 118.21 | 116.59 to 118.46 |
The9 Limited
| 8.41 | 8.30 to 8.76 |
Theravance Biopharma, Inc.
| 8.64 | 8.56 to 8.68 |
Thunder Bridge Acquisition, Ltd.
| 13.00 | 12.70 to 13.02 |
Tiptree Inc.
| 19.71 | 19.63 to 20.09 |
Titan Machinery Inc.
| 14.60 | 14.57 to 14.87 |
Tiziana Life Sciences plc
| 1.09 | 0.95 to 1.14 |
T-Mobile US, Inc.
| 233.56 | 221.00 to 234.40 |
Tonix Pharmaceuticals Holding Corp.
| 0.16 | 0.16 to 0.17 |
Transcat, Inc.
| 123.46 | 123.41 to 126.01 |
Travelzoo
| 15.03 | 14.81 to 15.42 |
Trevena, Inc.
| 2.50 | 2.36 to 2.72 |
TriCo Bancshares
| 43.97 | 43.29 to 44.19 |
TriMas Corporation
| 27.32 | 27.12 to 27.36 |
Trinity Biotech plc
| 1.83 | 1.55 to 2.05 |
TripAdvisor, Inc.
| 15.25 | 15.15 to 15.56 |
TrueCar, Inc.
| 3.80 | 3.54 to 3.80 |
Trupanion, Inc.
| 53.07 | 52.12 to 54.15 |
TrustCo Bank Corp NY
| 33.07 | 32.44 to 33.42 |
Trustmark Corporation
| 34.46 | 33.89 to 34.75 |
TTM Technologies, Inc.
| 19.26 | 18.62 to 19.39 |
Turtle Beach Corporation
| 16.41 | 16.39 to 16.99 |
U.S. Energy Corp.
| 1.56 | 1.50 to 1.56 |
U.S. Gold Corp.
| 6.19 | 6.01 to 6.21 |
Union Bankshares, Inc.
| 28.99 | 26.98 to 29.00 |
uniQure N.V.
| 6.48 | 6.11 to 6.55 |
United Bankshares, Inc.
| 37.19 | 36.28 to 37.25 |
United Continental Holdings, Inc.
| 74.51 | 72.92 to 75.41 |
United Natural Foods, Inc.
| 20.15 | 20.07 to 20.82 |
United Security Bancshares
| 8.87 | 8.50 to 8.98 |
United States Lime & Minerals, Inc.
| 102.61 | 101.61 to 103.47 |
Uniti Group Inc.
| 5.56 | 5.52 to 5.71 |
Unity Bancorp, Inc.
| 38.96 | 38.59 to 39.14 |
Universal Stainless & Alloy Products, Inc.
| 43.70 | 43.60 to 43.83 |
Univest Financial Corporation
| 28.28 | 26.48 to 28.37 |
Upwork Inc.
| 12.65 | 12.44 to 13.04 |
Vaccinex, Inc.
| 3.39 | 2.75 to 3.99 |
Valley National Bancorp
| 9.60 | 8.99 to 9.83 |
Valley National Bancorp
| 25.24 | 25.17 to 25.38 |
Value Line, Inc.
| 51.12 | 49.41 to 51.12 |
Vanguard Russell 1000 ETF
| 262.76 | 261.59 to 262.96 |
Vanguard Russell 1000 Growth ETF
| 98.12 | 97.50 to 98.20 |
Vanguard Russell 1000 Value ETF
| 83.64 | 83.39 to 83.94 |
Vanguard Russell 3000 ETF
| 256.03 | 255.50 to 256.64 |
Varex Imaging Corporation
| 12.82 | 12.67 to 13.05 |
VEON Ltd.
| 31.45 | 30.95 to 31.99 |
Verastem, Inc.
| 3.29 | 3.11 to 3.35 |
Vericel Corporation
| 42.87 | 42.02 to 43.11 |
Veritex Holdings, Inc.
| 27.47 | 27.13 to 27.69 |
Verona Pharma plc
| 34.43 | 34.38 to 35.21 |
Verrica Pharmaceuticals Inc.
| 1.50 | 1.46 to 1.60 |
Vertex Energy, Inc
| 0.05 | 0.05 to 0.09 |
Veru Inc.
| 0.84 | 0.83 to 0.88 |
Viavi Solutions Inc.
| 9.20 | 9.11 to 9.24 |
Vicor Corporation
| 46.41 | 45.50 to 50.32 |
Victory Capital Holdings, Inc.
| 59.29 | 58.01 to 59.51 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 65.40 | 65.14 to 65.44 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 68.12 | 68.00 to 68.28 |
Viking Therapeutics, Inc.
| 73.22 | 63.67 to 75.67 |
Village Bank and Trust Financial Corp.
| 76.45 | 76.45 to 76.45 |
Village Farms International, Inc.
| 0.91 | 0.90 to 0.93 |
Viper Energy Partners LP
| 52.46 | 51.76 to 52.59 |
Virtus Investment Partners, Inc.
| 212.95 | 209.29 to 214.94 |
VistaGen Therapeutics, Inc.
| 3.03 | 2.95 to 3.08 |
Visterra, Inc.
| 48.82 | 47.34 to 49.43 |
VOXX International Corporation
| 7.55 | 7.45 to 7.73 |
VSE Corporation
| 101.81 | 100.91 to 102.61 |
vTv Therapeutics Inc.
| 14.87 | 14.72 to 17.23 |
Vuzix Corporation
| 1.34 | 1.28 to 1.43 |
Walgreens Boots Alliance, Inc.
| 9.34 | 9.27 to 9.59 |
Washington Trust Bancorp, Inc.
| 34.83 | 34.25 to 35.77 |
Waterstone Financial, Inc.
| 15.00 | 14.96 to 15.17 |
WAVE Life Sciences Ltd.
| 14.82 | 14.25 to 14.90 |
WD-40 Company
| 267.92 | 264.33 to 268.85 |
Wendy's Company (The)
| 19.47 | 19.11 to 19.47 |
Werner Enterprises, Inc.
| 37.02 | 36.67 to 37.80 |
WesBanco, Inc.
| 30.36 | 30.35 to 31.21 |
West Bancorporation
| 20.68 | 20.63 to 21.21 |
Westamerica Bancorporation
| 51.90 | 50.91 to 51.98 |
Weyco Group, Inc.
| 34.23 | 34.00 to 34.79 |
Wheeler Real Estate Investment Trust, Inc.
| 26.20 | 26.20 to 26.20 |
Wheeler Real Estate Investment Trust, Inc.
| 3.58 | 3.58 to 3.65 |
WhiteHorse Finance, Inc.
| 11.92 | 11.75 to 11.92 |
Willdan Group, Inc.
| 44.24 | 44.19 to 44.79 |
Willis Lease Finance Corporation
| 181.54 | 175.05 to 188.97 |
WillScot Corporation
| 37.57 | 36.57 to 37.60 |
Winmark Corporation
| 377.43 | 376.00 to 379.11 |
Wintrust Financial Corporation
| 114.17 | 112.73 to 115.28 |
Wintrust Financial Corporation
| 25.13 | 25.04 to 25.13 |
WisdomTree Emerging Markets Consumer Growth Fund
| 11.58 | 11.58 to 11.62 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.23 | 22.16 to 22.27 |
World Acceptance Corporation
| 116.02 | 115.71 to 117.33 |
WSFS Financial Corporation
| 50.73 | 49.94 to 51.35 |
Xcel Brands, Inc
| 0.81 | 0.81 to 0.81 |
Xcel Energy Inc.
| 65.11 | 64.26 to 65.20 |
Xencor, Inc.
| 21.16 | 20.73 to 21.36 |
Xenon Pharmaceuticals Inc.
| 41.85 | 41.66 to 42.66 |
Xeris Pharmaceuticals, Inc.
| 3.24 | 3.08 to 3.27 |
XOMA Corporation
| 29.50 | 28.60 to 29.54 |
Xperi Corporation
| 9.30 | 9.25 to 9.53 |
Xunlei Limited
| 2.06 | 1.98 to 2.09 |
Y-mAbs Therapeutics, Inc.
| 14.64 | 14.57 to 15.31 |
Zai Lab Limited
| 33.18 | 32.50 to 36.60 |
Zions Bancorporation N.A.
| 52.18 | 51.61 to 52.41 |
Zscaler, Inc.
| 183.93 | 182.00 to 185.46 |
Zynex, Inc.
| 8.59 | 8.33 to 8.67 |
Aaron's, Inc.
| 10.09 | 10.08 to 10.10 |
Abbott Laboratories
| 116.54 | 116.21 to 117.41 |
Aberdeen Global Premier Properties Fund
| 4.48 | 4.40 to 4.48 |
ABM Industries Incorporated
| 53.16 | 52.71 to 53.64 |
Acadia Realty Trust
| 24.27 | 24.20 to 24.48 |
Accenture plc
| 364.23 | 363.75 to 373.44 |
Adams Diversified Equity Fund, Inc.
| 21.66 | 21.59 to 21.73 |
Adecoagro S.A.
| 11.68 | 11.53 to 11.72 |
ADT Inc.
| 8.14 | 7.27 to 8.25 |
AECOM
| 104.89 | 104.29 to 105.83 |
Aegon NV
| 6.44 | 6.40 to 6.44 |
Aercap Holdings N.V.
| 95.45 | 94.94 to 95.72 |
Aerohive Networks, Inc.
| 3.78 | 3.61 to 3.87 |
Affiliated Managers Group, Inc.
| 190.07 | 188.50 to 191.01 |
AGCO Corporation
| 100.07 | 98.35 to 100.24 |
Agnico Eagle Mines Limited
| 87.93 | 85.96 to 89.00 |
Agree Realty Corporation
| 75.00 | 74.92 to 77.47 |
Air Products and Chemicals, Inc.
| 322.10 | 320.39 to 325.80 |
Alamos Gold Inc.
| 21.09 | 20.62 to 21.27 |
Alaska Air Group, Inc.
| 45.61 | 45.21 to 46.62 |
Alcoa Corporation
| 42.02 | 41.05 to 42.36 |
Allegion plc
| 145.27 | 141.89 to 146.40 |
AllianceBernstein Holding L.P.
| 38.36 | 37.56 to 38.50 |
AllianzGI Equity & Convertible Income Fund
| 23.24 | 23.19 to 23.39 |
Allison Transmission Holdings, Inc.
| 99.39 | 97.68 to 99.41 |
Allstate Corporation (The)
| 192.00 | 191.60 to 194.46 |
AMC Entertainment Holdings, Inc.
| 4.36 | 4.16 to 4.38 |
Ameren Corporation
| 89.01 | 88.83 to 89.54 |
America Movil, S.A.B. de C.V.
| 16.57 | 16.49 to 16.78 |
American Assets Trust, Inc.
| 27.76 | 27.39 to 27.77 |
American Financial Group, Inc.
| 20.45 | 20.23 to 20.45 |
American Homes 4 Rent
| 38.62 | 38.58 to 39.35 |
American International Group, Inc.
| 77.68 | 76.96 to 77.90 |
American Vanguard Corporation
| 5.36 | 5.30 to 5.43 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 504.21 | 487.13 to 506.73 |
Ampco-Pittsburgh Corporation
| 1.93 | 1.80 to 1.98 |
Amphenol Corporation
| 69.80 | 68.66 to 70.16 |
AngloGold Ashanti Limited
| 29.97 | 29.43 to 30.48 |
Aon plc
| 356.85 | 356.30 to 360.00 |
Apollo Global Management, LLC
| 146.29 | 143.54 to 146.70 |
Applied Industrial Technologies, Inc.
| 231.97 | 229.42 to 240.45 |
AptarGroup, Inc.
| 166.55 | 166.15 to 168.33 |
Arbor Realty Trust
| 15.41 | 15.21 to 15.48 |
ARC Document Solutions, Inc.
| 3.43 | 3.42 to 3.44 |
Arch Coal, Inc.
| 141.10 | 139.47 to 141.50 |
Arcus Biosciences, Inc.
| 17.83 | 17.31 to 18.98 |
Ares Management Corporation
| 170.83 | 167.87 to 171.05 |
Argan, Inc.
| 122.03 | 120.78 to 124.79 |
Armada Hoffler Properties, Inc.
| 11.10 | 11.04 to 11.13 |
Armstrong World Industries Inc
| 140.02 | 137.50 to 140.19 |
Arthur J. Gallagher & Co.
| 287.55 | 286.71 to 290.00 |
ASA Gold and Precious Metals Limited
| 22.33 | 22.01 to 22.50 |
ASE Technology Holding Co., Ltd.
| 10.12 | 10.03 to 10.19 |
Associated Banc-Corp
| 22.68 | 22.11 to 22.72 |
Assured Guaranty Ltd.
| 85.17 | 84.25 to 85.38 |
AT&T Inc.
| 22.20 | 22.06 to 22.48 |
Atkore International Group Inc.
| 85.97 | 84.71 to 86.64 |
Atmos Energy Corporation
| 142.67 | 142.26 to 143.79 |
Aurora Cannabis Inc.
| 5.67 | 5.65 to 6.12 |
Autoliv, Inc.
| 95.04 | 94.27 to 98.56 |
AutoZone, Inc.
| 3153.25 | 3112.33 to 3171.18 |
AvalonBay Communities, Inc.
| 229.77 | 228.70 to 231.38 |
Avangrid, Inc.
| 35.78 | 35.67 to 35.85 |
Avista Corporation
| 38.36 | 38.12 to 38.74 |
AXA Equitable Holdings, Inc.
| 45.74 | 45.37 to 45.83 |
Axis Capital Holdings Limited
| 81.17 | 80.72 to 81.62 |
Axos Financial, Inc.
| 66.64 | 65.29 to 66.77 |
Babcock
| 2.40 | 2.34 to 2.49 |
Babson Global Short Duration High Yield Fund
| 15.25 | 15.22 to 15.40 |
Bain Capital Specialty Finance, Inc.
| 16.86 | 16.64 to 16.89 |
Banc of California, Inc.
| 15.45 | 15.30 to 15.65 |
Banco De Chile
| 24.75 | 24.61 to 24.86 |
Banco Santander Chile
| 20.88 | 20.65 to 20.90 |
Bank of America Corporation
| 42.65 | 41.97 to 42.66 |
Bank of Hawaii Corporation
| 66.67 | 64.39 to 66.79 |
Bank Of Montreal
| 93.39 | 92.68 to 93.85 |
Bank of N.T. Butterfield & Son Limited (The)
| 38.24 | 37.58 to 38.25 |
Bank Of New York Mellon Corporation (The)
| 76.50 | 76.10 to 76.73 |
Barclays PLC
| 13.18 | 12.97 to 13.20 |
Barings BDC, Inc.
| 9.86 | 9.74 to 9.87 |
Barings Corporate Investors
| 19.83 | 19.61 to 20.12 |
Barings Participation Investors
| 17.16 | 17.12 to 17.21 |
Barnes & Noble Education, Inc
| 10.18 | 10.01 to 10.40 |
Barnes Group, Inc.
| 46.70 | 46.65 to 46.72 |
Becton, Dickinson and Company
| 238.62 | 238.51 to 241.87 |
Berkshire Hathaway Inc.
| 687000.00 | 682016.00 to 692021.30 |
Berkshire Hills Bancorp, Inc.
| 27.30 | 26.70 to 27.90 |
Berry Global Group, Inc.
| 68.49 | 67.81 to 69.22 |
Biglari Holdings Inc.
| 170.94 | 168.31 to 170.94 |
Biglari Holdings Inc.
| 837.50 | 837.50 to 837.50 |
Biohaven Pharmaceutical Holding Company Ltd.
| 52.36 | 51.75 to 54.75 |
Black Hills Corporation
| 60.42 | 60.14 to 61.24 |
BlackRock Energy and Resources Trust
| 13.01 | 12.95 to 13.06 |
Blackrock Floating Rate Income Strategies Fund Inc
| 13.88 | 13.66 to 13.88 |
Blackrock Global
| 11.34 | 11.28 to 11.41 |
BlackRock Science and Technology Trust
| 36.41 | 36.30 to 36.60 |
BlackRock, Inc.
| 984.00 | 983.23 to 992.03 |
Boeing Company (The)
| 155.20 | 151.98 to 155.89 |
Booz Allen Hamilton Holding Corporation
| 166.55 | 162.99 to 167.09 |
Boston Beer Company, Inc. (The)
| 301.88 | 297.98 to 303.36 |
Boston Properties, Inc.
| 87.60 | 86.61 to 87.88 |
Boston Scientific Corporation
| 85.10 | 85.03 to 88.70 |
BRF S.A.
| 4.32 | 4.28 to 4.35 |
BrightSphere Investment Group plc
| 26.03 | 25.63 to 26.27 |
Brinker International, Inc.
| 93.80 | 92.50 to 94.96 |
Bristol-Myers Squibb Company
| 52.92 | 52.42 to 53.40 |
Brixmor Property Group Inc.
| 27.88 | 27.85 to 28.14 |
Brookfield Asset Management Inc
| 52.51 | 50.84 to 52.63 |
Brookfield Infrastructure Partners LP
| 35.35 | 35.00 to 35.45 |
Brookfield Renewable Partners L.P.
| 27.76 | 27.24 to 28.17 |
Brown & Brown, Inc.
| 105.28 | 105.25 to 106.55 |
Brown Forman Corporation
| 48.17 | 47.74 to 48.18 |
Brown Forman Corporation
| 48.98 | 48.60 to 49.03 |
Build-A-Bear Workshop, Inc.
| 37.32 | 36.72 to 37.35 |
BWX Technologies, Inc.
| 122.37 | 120.98 to 123.33 |
Byline Bancorp, Inc.
| 26.54 | 26.39 to 26.88 |
Cable One, Inc.
| 345.00 | 343.75 to 348.32 |
CACI International, Inc.
| 552.55 | 540.74 to 570.28 |
Cadence Bancorporation
| 33.89 | 33.22 to 33.97 |
California Resources Corporation
| 53.15 | 52.78 to 53.69 |
Cameco Corporation
| 53.85 | 53.18 to 55.21 |
Canadian Imperial Bank of Commerce
| 63.05 | 62.61 to 63.15 |
Cango Inc.
| 1.89 | 1.78 to 1.91 |
Cannae Holdings, Inc.
| 18.95 | 18.74 to 19.07 |
Canopy Growth Corporation
| 4.91 | 4.83 to 5.39 |
Capital One Financial Corporation
| 153.26 | 152.22 to 155.42 |
Capital Trust, Inc.
| 18.93 | 18.67 to 19.19 |
Cardinal Health, Inc.
| 112.16 | 111.49 to 112.71 |
Carnival Corporation
| 20.91 | 20.61 to 21.25 |
Carnival Corporation
| 19.09 | 18.81 to 19.40 |
Carriage Services, Inc.
| 32.11 | 31.71 to 32.40 |
Carter's, Inc.
| 65.69 | 65.56 to 66.65 |
Carvana Co.
| 200.22 | 196.33 to 203.24 |
Cato Corporation (The)
| 5.82 | 5.48 to 5.84 |
CBIZ, Inc.
| 66.54 | 65.48 to 66.88 |
CBL & Associates Properties, Inc.
| 27.40 | 27.31 to 27.66 |
CBRE Group, Inc.
| 133.50 | 129.00 to 136.06 |
Cedar Fair, L.P.
| 39.93 | 39.13 to 39.96 |
Celestica, Inc.
| 67.94 | 62.60 to 68.44 |
Cementos Pacasmayo S.A.A.
| 5.98 | 5.90 to 5.98 |
Central Puerto S.A.
| 10.96 | 10.47 to 10.96 |
Chegg, Inc.
| 1.62 | 1.57 to 1.67 |
Chesapeake Energy Corporation
| 81.46 | 80.75 to 82.46 |
Chevron Corporation
| 150.45 | 149.38 to 151.45 |
Chipotle Mexican Grill, Inc.
| 59.44 | 58.97 to 59.63 |
Choice Hotels International, Inc.
| 141.35 | 132.36 to 142.55 |
Chubb Limited
| 293.96 | 293.45 to 295.67 |
Ciena Corporation
| 66.06 | 65.47 to 67.17 |
Cinemark Holdings Inc
| 28.21 | 27.99 to 28.45 |
Citizens, Inc.
| 4.87 | 4.35 to 4.90 |
Civeo Corporation
| 28.00 | 27.52 to 28.00 |
Clean Harbors, Inc.
| 255.49 | 254.42 to 257.45 |
Clear Channel Outdoor Holdings, Inc.
| 1.61 | 1.57 to 1.62 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 43.97 | 43.80 to 44.18 |
Cleveland-Cliffs Inc.
| 13.30 | 12.97 to 13.35 |
Clipper Realty Inc.
| 6.68 | 6.48 to 6.80 |
CMS Energy Corporation
| 71.77 | 71.62 to 72.40 |
CNA Financial Corporation
| 49.53 | 49.37 to 49.77 |
CNX Resources Corporation
| 106.51 | 105.50 to 107.13 |
CNX Resources Corporation
| 37.20 | 35.50 to 37.40 |
Coeur Mining, Inc.
| 7.11 | 6.91 to 7.43 |
Cohen & Steers Inc
| 100.46 | 100.14 to 101.10 |
Cohen & Steers REIT and Preferred and Income Fund,
| 23.58 | 23.42 to 23.68 |
Comcast Corporation
| 60.19 | 59.85 to 61.22 |
Comerica Incorporated
| 62.94 | 61.77 to 63.30 |
Comfort Systems USA, Inc.
| 413.47 | 410.38 to 416.69 |
Compania Cervecerias Unidas, S.A.
| 11.64 | 11.57 to 11.64 |
Compass Minerals International, Inc.
| 13.47 | 13.04 to 13.74 |
Comstock Resources, Inc.
| 12.01 | 11.47 to 12.10 |
Concord Medical Services Holdings Limited
| 7.73 | 7.52 to 8.16 |
Consolidated Edison Inc
| 107.00 | 106.69 to 107.75 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 7.06 | 6.95 to 7.11 |
Copa Holdings, S.A.
| 100.84 | 99.68 to 101.53 |
CoreCivic, Inc.
| 13.67 | 13.52 to 13.81 |
CoreSite Realty Corporation
| 235.16 | 233.64 to 236.95 |
Corning Incorporated
| 46.81 | 46.76 to 47.24 |
Cousins Properties Incorporated
| 31.37 | 31.09 to 31.43 |
CPB Inc.
| 28.99 | 28.68 to 29.22 |
Crawford & Company
| 11.45 | 11.35 to 11.73 |
Crawford & Company
| 11.72 | 11.34 to 11.72 |
Credicorp Ltd.
| 188.72 | 187.53 to 189.33 |
Cross Timbers Royalty Trust
| 10.90 | 10.90 to 11.23 |
Crown Holdings, Inc.
| 95.20 | 94.65 to 95.81 |
Cubic Corporation
| 10.03 | 10.03 to 10.03 |
Cullen/Frost Bankers, Inc.
| 127.49 | 124.01 to 127.67 |
Cummins Inc.
| 332.48 | 329.41 to 333.26 |
Curtiss-Wright Corporation
| 344.31 | 343.90 to 349.88 |
Cushman & Wakefield plc
| 13.55 | 12.92 to 13.87 |
CVR Partners, LP
| 70.06 | 69.74 to 71.24 |
DAQO New Energy Corp.
| 22.00 | 21.39 to 22.63 |
Darden Restaurants, Inc.
| 162.57 | 161.57 to 163.81 |
Darling Ingredients Inc.
| 37.76 | 36.50 to 39.33 |
DaVita Inc.
| 161.38 | 160.07 to 163.96 |
Deere & Company
| 411.07 | 407.17 to 411.76 |
Delta Air Lines, Inc.
| 54.77 | 54.12 to 55.76 |
Despegar.com, Corp.
| 15.00 | 14.23 to 15.12 |
Diebold Nixdorf Incorporated
| 45.97 | 45.13 to 45.99 |
Digital Realty Trust, Inc.
| 165.13 | 164.50 to 166.60 |
Dillard's, Inc.
| 382.42 | 377.50 to 388.30 |
Discover Financial Services
| 143.12 | 143.05 to 145.75 |
Dominion Energy, Inc.
| 60.77 | 60.53 to 61.26 |
Donaldson Company, Inc.
| 74.29 | 73.33 to 74.36 |
Douglas Emmett, Inc.
| 18.63 | 18.32 to 18.65 |
DRDGOLD Limited
| 12.33 | 12.01 to 12.70 |
DTE Energy Company
| 129.77 | 129.18 to 131.67 |
Duff & Phelps Global Utility Income Fund Inc.
| 11.65 | 11.65 to 11.71 |
Duke Energy Corporation
| 119.02 | 118.92 to 120.95 |
Dycom Industries, Inc.
| 195.29 | 194.90 to 197.79 |
Dynagas LNG Partners LP
| 3.88 | 3.78 to 3.91 |
Dynex Capital, Inc.
| 12.65 | 12.47 to 12.66 |
Easterly Government Properties, Inc.
| 13.88 | 13.82 to 13.98 |
Eaton Corporation, PLC
| 345.29 | 340.51 to 346.68 |
Eaton Vance Corporation
| 13.86 | 13.80 to 13.90 |
Eaton Vance Enhance Equity Income Fund
| 20.05 | 20.05 to 20.19 |
Eaton Vance Enhanced Equity Income Fund II
| 22.28 | 22.04 to 22.39 |
Eaton Vance Floating Rate Income Trust
| 13.03 | 12.99 to 13.08 |
Eaton Vance Senior Floating-Rate Fund
| 12.69 | 12.68 to 12.77 |
Eaton Vance Senior Income Trust
| 6.22 | 6.21 to 6.25 |
Ecolab Inc.
| 256.34 | 256.11 to 259.19 |
Edison International
| 85.62 | 85.39 to 86.31 |
Edwards Lifesciences Corporation
| 70.35 | 70.15 to 71.58 |
El Paso Electric Company
| 23.14 | 23.10 to 23.77 |
Eldorado Gold Corporation
| 17.99 | 17.55 to 18.25 |
Element Solutions Inc.
| 26.98 | 26.52 to 27.42 |
Ellington Residential Mortgage REIT
| 6.94 | 6.91 to 7.02 |
Embraer S.A.
| 34.92 | 34.37 to 35.21 |
EMCOR Group, Inc.
| 446.11 | 441.60 to 447.50 |
Emerald Expositions Events, Inc.
| 4.60 | 4.50 to 4.63 |
Emergent Biosolutions, Inc.
| 9.06 | 8.61 to 9.13 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 25.77 | 23.86 to 25.94 |
Enbridge Inc
| 41.13 | 40.89 to 41.48 |
Endeavour Silver Corporation
| 5.46 | 5.28 to 5.57 |
Enel Chile S.A.
| 2.82 | 2.77 to 2.83 |
Energizer Holdings, Inc.
| 32.70 | 32.40 to 32.77 |
Energy Transfer L.P.
| 16.40 | 16.35 to 16.49 |
EnLink Midstream, LLC
| 14.74 | 14.67 to 14.83 |
Enova International, Inc.
| 88.36 | 86.61 to 89.30 |
Entergy Corporation
| 137.47 | 136.71 to 137.70 |
Entravision Communications Corporation
| 2.20 | 2.18 to 2.22 |
Envestnet, Inc
| 62.70 | 62.67 to 62.81 |
Enviva Partners, LP
| 0.42 | 0.41 to 0.42 |
Enzo Biochem, Inc.
| 1.16 | 1.12 to 1.16 |
Equity Commonwealth
| 19.80 | 19.60 to 19.93 |
Equity Lifestyle Properties, Inc.
| 69.99 | 69.95 to 71.41 |
Equity Residential
| 76.06 | 75.70 to 76.46 |
ESCO Technologies Inc.
| 128.84 | 126.20 to 129.31 |
Essential Properties Realty Trust, Inc.
| 33.36 | 33.05 to 34.37 |
Essex Property Trust, Inc.
| 301.76 | 299.31 to 302.27 |
Eventbrite, Inc.
| 2.89 | 2.85 to 2.97 |
Evercore Inc.
| 262.77 | 257.40 to 265.08 |
Evergy, Inc.
| 61.64 | 61.46 to 62.10 |
Everi Holdings Inc.
| 13.35 | 13.31 to 13.35 |
Eversource Energy
| 66.82 | 66.50 to 67.23 |
Exelon Corporation
| 40.71 | 40.53 to 41.00 |
F.N.B. Corporation
| 14.47 | 14.29 to 14.59 |
Fair Isaac Corporation
| 1994.05 | 1993.10 to 2024.43 |
Farmland Partners Inc.
| 11.19 | 11.18 to 11.28 |
FB Financial Corporation
| 48.65 | 47.76 to 48.77 |
Federal Agricultural Mortgage Corporation
| 185.56 | 182.88 to 185.56 |
Federal Agricultural Mortgage Corporation
| 144.21 | 144.11 to 147.84 |
Federal Realty Investment Trust
| 113.92 | 113.79 to 115.35 |
FedEx Corporation
| 272.87 | 270.80 to 278.69 |
Ferrari N.V.
| 486.48 | 480.32 to 487.43 |
Fidelity National Information Services, Inc.
| 90.33 | 89.37 to 90.58 |
First Commonwealth Financial Corporation
| 16.96 | 16.68 to 16.99 |
First Horizon National Corporation
| 17.48 | 17.05 to 17.59 |
First Majestic Silver Corp.
| 7.82 | 7.55 to 7.95 |
First Trust
| 20.38 | 20.32 to 20.49 |
First Trust Specialty Finance and Financial Opportunities Fund
| 4.16 | 4.15 to 4.18 |
FirstEnergy Corp.
| 44.09 | 43.99 to 44.49 |
Fluor Corporation
| 52.38 | 52.12 to 53.10 |
Ford Motor Company
| 11.24 | 11.07 to 11.25 |
Fortress Transportation and Infrastructure Investors LLC
| 143.18 | 140.37 to 144.16 |
Fortuna Silver Mines Inc.
| 5.20 | 5.10 to 5.39 |
Four Corners Property Trust, Inc.
| 29.09 | 29.00 to 29.39 |
Franco-Nevada Corporation
| 135.80 | 133.41 to 136.84 |
Franklin Resources, Inc.
| 20.23 | 20.07 to 20.34 |
Frank's International N.V.
| 203.29 | 202.01 to 204.50 |
Fresenius Medical Care Corporation
| 21.37 | 21.27 to 21.48 |
FS KKR Capital Corp.
| 20.78 | 20.53 to 20.78 |
FutureFuel Corp.
| 6.16 | 6.10 to 6.21 |
Gartner, Inc.
| 517.95 | 516.28 to 521.69 |
Gates Industrial Corporation plc
| 18.52 | 18.35 to 18.71 |
GATX Corporation
| 138.95 | 137.58 to 140.95 |
Generac Holdlings Inc.
| 166.05 | 163.50 to 167.60 |
General Dynamics Corporation
| 301.27 | 300.52 to 304.99 |
General Motors Company
| 52.72 | 52.48 to 54.30 |
Genesco Inc.
| 27.40 | 26.91 to 28.56 |
Geo Group Inc (The)
| 15.25 | 15.25 to 15.52 |
Getty Realty Corporation
| 32.62 | 32.20 to 33.23 |
Gildan Activewear, Inc.
| 47.89 | 46.90 to 47.97 |
Glaukos Corporation
| 130.47 | 130.02 to 133.07 |
Global Partners LP
| 47.63 | 46.80 to 48.00 |
Globant S.A.
| 219.05 | 215.70 to 220.28 |
Globus Medical, Inc.
| 73.64 | 73.46 to 74.46 |
GoDaddy Inc.
| 161.45 | 161.28 to 163.57 |
Gold Fields Limited
| 17.87 | 17.44 to 17.95 |
Goldman Sachs Group, Inc. (The)
| 524.50 | 518.20 to 525.00 |
GrafTech International Ltd.
| 1.82 | 1.66 to 1.83 |
Granite Construction Incorporated
| 82.83 | 81.88 to 83.30 |
Granite Point Mortgage Trust Inc.
| 3.10 | 3.00 to 3.12 |
Graphic Packaging Holding Company
| 30.04 | 29.62 to 30.11 |
Gray Television, Inc.
| 7.76 | 7.76 to 7.83 |
Great Ajax Corp.
| 3.25 | 3.17 to 3.29 |
Green Dot Corporation
| 11.50 | 11.40 to 11.88 |
Greenbrier Companies, Inc. (The)
| 60.03 | 53.55 to 60.12 |
Grupo Supervielle S.A.
| 8.45 | 7.83 to 8.46 |
Guidewire Software, Inc.
| 188.05 | 187.23 to 189.53 |
Hamilton Beach Brands Holding Company
| 31.14 | 30.59 to 31.25 |
Harmony Gold Mining Company Limited
| 11.60 | 11.30 to 11.69 |
Hartford Financial Services Group, Inc. (The)
| 120.46 | 119.77 to 120.75 |
Haverty Furniture Companies, Inc.
| 25.59 | 24.33 to 25.59 |
HCA Healthcare, Inc.
| 398.90 | 394.12 to 408.51 |
HCI Group, Inc.
| 121.00 | 114.01 to 124.00 |
HDFC Bank Limited
| 64.24 | 64.17 to 64.44 |
Healthcare Realty Trust Incorporated
| 18.11 | 18.11 to 18.34 |
Hecla Mining Company
| 6.98 | 6.80 to 7.25 |
Helmerich & Payne, Inc.
| 33.99 | 33.04 to 34.14 |
Herc Holdings Inc.
| 209.23 | 204.37 to 214.16 |
Hercules Capital, Inc.
| 19.98 | 19.85 to 20.05 |
Hess Corporation
| 138.50 | 136.86 to 139.20 |
Hexcel Corporation
| 62.84 | 61.26 to 63.00 |
Highwoods Properties, Inc.
| 35.59 | 35.37 to 35.87 |
Hillenbrand Inc
| 27.64 | 27.28 to 28.00 |
Hilton Grand Vacations Inc.
| 37.47 | 36.57 to 37.57 |
Hilton Worldwide Holdings Inc.
| 235.21 | 232.26 to 236.60 |
Honeywell International Inc.
| 209.10 | 208.90 to 216.20 |
Horace Mann Educators Corporation
| 37.54 | 37.14 to 37.56 |
Houlihan Lokey, Inc.
| 168.05 | 165.32 to 168.45 |
Hubbell Inc
| 450.18 | 443.37 to 451.77 |
HubSpot, Inc.
| 554.31 | 541.50 to 557.46 |
Hudbay Minerals Inc.
| 9.53 | 9.23 to 9.58 |
Hudson Pacific Properties, Inc.
| 4.65 | 4.57 to 4.69 |
Iamgold Corporation
| 5.99 | 5.80 to 6.09 |
ICICI Bank Limited
| 29.57 | 29.50 to 29.69 |
IDACORP, Inc.
| 104.78 | 104.35 to 105.25 |
IDT Corporation
| 46.72 | 46.34 to 47.21 |
Independence Realty Trust, Inc.
| 19.92 | 19.89 to 20.10 |
Ingredion Incorporated
| 135.59 | 135.17 to 136.69 |
Innovative Industrial Properties, Inc.
| 133.61 | 131.89 to 133.69 |
Intercontinental Exchange Inc.
| 166.90 | 164.78 to 167.55 |
Intercontinental Hotels Group
| 111.57 | 110.65 to 111.74 |
International Paper Company
| 48.64 | 48.41 to 49.14 |
Intrepid Potash, Inc
| 24.49 | 24.41 to 24.78 |
Invesco High Income 2024 Target Term Fund
| 7.66 | 7.66 to 7.68 |
Invitation Homes Inc.
| 34.32 | 34.28 to 34.84 |
Iron Mountain Incorporated
| 125.97 | 125.14 to 127.05 |
IRSA Inversiones Y Representaciones S.A.
| 12.60 | 12.20 to 12.63 |
Israel Chemicals Shs
| 4.11 | 4.03 to 4.12 |
J P Morgan Chase & Co
| 224.98 | 221.66 to 225.06 |
Jabil Inc.
| 125.03 | 124.11 to 125.37 |
Janus Henderson Group plc
| 39.52 | 39.25 to 39.74 |
JBG SMITH Properties
| 18.26 | 17.99 to 18.28 |
Jefferies Financial Group Inc.
| 64.57 | 64.06 to 65.05 |
John Bean Technologies Corporation
| 118.02 | 111.50 to 118.27 |
John Hancock Financial Opportunities Fund
| 33.73 | 33.47 to 33.94 |
John Hancock Hedged Equity & Income Fund
| 10.96 | 10.92 to 11.07 |
John Hancock Investors Trust
| 14.12 | 14.02 to 14.33 |
John Hancock Tax Advantaged Dividend Income Fund
| 23.43 | 23.20 to 23.54 |
Johnson & Johnson
| 163.67 | 163.34 to 165.51 |
Jones Lang LaSalle Incorporated
| 274.13 | 269.13 to 279.65 |
Juniper Networks, Inc.
| 39.16 | 39.14 to 39.26 |
K12 Inc
| 92.33 | 87.81 to 92.75 |
Kayne Anderson MLP/Midstream Investment Company
| 11.72 | 11.58 to 11.72 |
KB Financial Group Inc
| 66.96 | 65.87 to 67.47 |
Kellogg Company
| 81.03 | 80.93 to 81.13 |
Kemper Corporation
| 64.03 | 62.36 to 64.10 |
Kennedy-Wilson Holdings Inc.
| 11.20 | 10.99 to 11.21 |
Kenon Holdings Ltd.
| 27.09 | 26.70 to 27.25 |
KeyCorp
| 17.23 | 17.02 to 17.28 |
Kilroy Realty Corporation
| 41.68 | 41.53 to 42.11 |
Kimco Realty Corporation
| 23.95 | 23.83 to 24.07 |
Kinder Morgan, Inc.
| 24.99 | 24.77 to 25.08 |
Kingsway Financial Services, Inc.
| 9.05 | 8.80 to 9.06 |
Kinross Gold Corporation
| 10.75 | 10.47 to 10.82 |
Kite Realty Group Trust
| 26.06 | 25.96 to 26.33 |
KKR & Co. Inc.
| 143.28 | 141.31 to 147.15 |
Knight Transportation, Inc.
| 51.94 | 50.69 to 53.65 |
Korea Electric Power Corporation
| 8.29 | 8.26 to 8.32 |
Kroger Company (The)
| 56.69 | 56.66 to 57.69 |
KT Corporation
| 15.71 | 15.68 to 15.91 |
L Brands, Inc.
| 53.96 | 52.02 to 54.69 |
Laboratory Corporation of America Holdings
| 230.07 | 222.75 to 239.50 |
Lamb Weston Holdings, Inc.
| 77.38 | 76.78 to 77.72 |
Las Vegas Sands Corp.
| 52.47 | 51.30 to 53.40 |
LATAM Airlines Group S.A.
| 27.64 | 27.56 to 27.80 |
Lazard Ltd.
| 50.88 | 50.55 to 51.88 |
Lee Enterprises, Incorporated
| 16.77 | 16.34 to 19.63 |
Lehman ABS Corporation
| 25.80 | 25.80 to 26.51 |
Lehman ABS Corporation
| 30.05 | 29.53 to 31.55 |
Leidos Holdings, Inc.
| 168.79 | 167.32 to 169.94 |
LendingClub Corporation
| 13.82 | 13.54 to 15.52 |
Lennox International, Inc.
| 620.66 | 603.86 to 625.67 |
Lincoln National Corporation
| 32.77 | 32.48 to 32.84 |
Lithia Motors, Inc.
| 335.32 | 329.46 to 340.02 |
Lithium Americas Corp.
| 3.41 | 3.23 to 3.52 |
Live Nation Entertainment, Inc.
| 116.45 | 114.60 to 116.78 |
Lloyds Banking Group Plc
| 3.23 | 3.18 to 3.24 |
Loews Corporation
| 81.09 | 80.73 to 81.27 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 8.63 | 8.47 to 8.63 |
Lsb Industries Inc.
| 8.73 | 8.63 to 8.82 |
M&T Bank Corporation
| 194.50 | 192.89 to 195.95 |
Macerich Company (The)
| 18.36 | 18.25 to 18.51 |
Macro Bank Inc.
| 76.84 | 71.26 to 77.48 |
Magna International, Inc.
| 42.11 | 41.46 to 43.08 |
MagnaChip Semiconductor Corporation
| 4.80 | 4.72 to 4.93 |
Maiden Holdings, Ltd.
| 16.86 | 16.40 to 16.92 |
Maiden Holdings, Ltd.
| 18.26 | 18.10 to 18.65 |
Main Street Capital Corporation
| 51.75 | 51.40 to 51.93 |
Marcus & Millichap, Inc.
| 38.69 | 37.56 to 38.76 |
Marcus Corporation (The)
| 16.47 | 16.18 to 16.50 |
Markel Corporation
| 1578.13 | 1564.61 to 1594.95 |
Marriot Vacations Worldwide Corporation
| 76.69 | 75.00 to 77.10 |
Martin Marietta Materials, Inc.
| 570.65 | 559.51 to 571.95 |
Mastercard Incorporated
| 510.62 | 509.46 to 513.34 |
MaxLinear, Inc
| 15.09 | 14.93 to 17.10 |
MBIA, Inc.
| 3.77 | 3.70 to 3.79 |
McEwen Mining Inc.
| 10.70 | 10.35 to 11.05 |
McKesson Corporation
| 504.96 | 499.04 to 509.53 |
MDU Resources Group, Inc.
| 28.77 | 28.67 to 29.18 |
Mednax, Inc
| 12.57 | 12.47 to 12.69 |
Medtronic plc
| 90.99 | 90.94 to 92.68 |
Mercury General Corporation
| 68.01 | 66.32 to 68.26 |
Mesabi Trust
| 24.87 | 24.45 to 25.09 |
MetLife, Inc.
| 84.36 | 83.82 to 84.49 |
MGM Resorts International
| 40.10 | 39.49 to 40.28 |
Mid-America Apartment Communities, Inc.
| 156.07 | 155.84 to 157.91 |
Miller Industries, Inc.
| 65.07 | 62.80 to 65.45 |
Minerals Technologies Inc.
| 77.96 | 75.93 to 78.07 |
Molson Coors Brewing Company
| 56.10 | 55.56 to 56.15 |
Moog Inc.
| 206.00 | 206.00 to 206.00 |
Morgan Stanley
| 119.17 | 117.94 to 119.34 |
Mosaic Company (The)
| 26.71 | 25.99 to 26.81 |
Motorola Solutions, Inc.
| 465.38 | 464.33 to 468.25 |
Mueller Industries, Inc.
| 81.80 | 80.55 to 81.84 |
National Bank Holdings Corporation
| 45.60 | 45.14 to 46.03 |
National Fuel Gas Company
| 62.68 | 62.39 to 63.07 |
National Presto Industries, Inc.
| 74.17 | 73.45 to 74.19 |
New York Community Bancorp, Inc.
| 11.50 | 11.44 to 11.90 |
NewJersey Resources Corporation
| 46.42 | 46.24 to 46.99 |
Nexa Resources S.A.
| 7.95 | 7.78 to 7.99 |
NexPoint Residential Trust, Inc.
| 43.92 | 43.76 to 44.60 |
NextEra Energy, Inc.
| 82.81 | 82.50 to 84.55 |
NiSource, Inc
| 35.26 | 35.19 to 35.48 |
NL Industries, Inc.
| 7.84 | 7.81 to 8.02 |
Nokia Corporation
| 4.80 | 4.74 to 4.80 |
Norfolk Souther Corporation
| 253.42 | 251.69 to 259.30 |
Northwest Natural Holding Company
| 40.33 | 40.03 to 41.03 |
Nuveen Minnesota Quality Municipal Income Fund
| 13.06 | 12.90 to 13.14 |
Nuveen Preferred and Income Term Fund
| 21.20 | 21.09 to 21.31 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.73 | 13.66 to 13.75 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 16.85 | 16.80 to 16.88 |
nVent Electric plc
| 74.14 | 72.71 to 74.27 |
OGE Energy Corp
| 40.98 | 40.89 to 41.24 |
Oil-Dri Corporation Of America
| 69.85 | 68.13 to 69.93 |
Omega Healthcare Investors, Inc.
| 41.72 | 41.54 to 41.93 |
ONE Gas, Inc.
| 73.60 | 73.35 to 74.36 |
One Liberty Properties, Inc.
| 27.36 | 27.33 to 27.63 |
ONEOK, Inc.
| 97.42 | 96.78 to 97.71 |
Ooma, Inc.
| 12.07 | 12.03 to 12.32 |
Oracle Corporation
| 174.38 | 172.91 to 174.95 |
Ormat Technologies, Inc.
| 77.99 | 77.76 to 78.75 |
Oshkosh Corporation
| 104.16 | 102.48 to 104.52 |
Osisko Gold Royalties Ltd
| 20.66 | 20.29 to 20.99 |
OUTFRONT Media Inc.
| 18.59 | 18.41 to 18.74 |
Owens Corning Inc
| 183.43 | 180.27 to 185.99 |
Pacific Gas & Electric Co.
| 20.68 | 20.52 to 20.81 |
Packaging Corporation of America
| 227.51 | 227.13 to 229.25 |
Palo Alto Networks, Inc.
| 364.58 | 360.15 to 366.51 |
Pampa Energia S.A.
| 68.18 | 66.23 to 68.62 |
Panhandle Royalty Company
| 3.68 | 3.59 to 3.68 |
PAR Technology Corporation
| 59.72 | 58.62 to 60.51 |
Paramount Group, Inc.
| 5.20 | 5.11 to 5.20 |
Park Electrochemical Corporation
| 14.19 | 14.08 to 14.37 |
Pearson, Plc
| 13.52 | 13.46 to 13.63 |
Pembina Pipeline Corp.
| 42.60 | 42.32 to 42.81 |
Pentair plc.
| 99.39 | 97.54 to 99.71 |
Penumbra, Inc.
| 206.55 | 204.89 to 208.22 |
Performance Food Group Company
| 81.86 | 81.42 to 82.20 |
PermRock Royalty Trust
| 4.09 | 4.05 to 4.10 |
Perrigo Company
| 25.08 | 24.85 to 25.45 |
Philip Morris International Inc
| 132.80 | 131.34 to 132.91 |
Physicians Realty Trust
| 23.00 | 22.88 to 23.26 |
Piedmont Office Realty Trust, Inc.
| 10.88 | 10.69 to 10.88 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 8.11 | 8.07 to 8.13 |
Pimco Corporate & Income Opportunity Fund
| 14.51 | 14.41 to 14.54 |
Pinnacle West Capital Corporation
| 89.61 | 89.01 to 89.77 |
Pitney Bowes Inc.
| 7.25 | 7.04 to 7.25 |
PJT Partners Inc.
| 141.98 | 141.15 to 142.86 |
PlayAGS, Inc.
| 11.61 | 11.61 to 11.63 |
PNC Financial Services Group, Inc. (The)
| 188.94 | 186.96 to 189.69 |
Portland General Electric Company
| 48.81 | 48.56 to 49.23 |
PPL Corporation
| 32.87 | 32.74 to 33.15 |
Prestige Consumer Healthcare Inc.
| 72.83 | 71.86 to 72.94 |
Primerica, Inc.
| 279.36 | 276.15 to 279.74 |
Prosperity Bancshares, Inc.
| 73.53 | 72.90 to 74.43 |
Provident Financial Services, Inc
| 19.05 | 18.71 to 19.19 |
Prudential Financial, Inc.
| 125.36 | 124.31 to 125.84 |
Public Service Enterprise Group Incorporated
| 90.49 | 90.19 to 91.27 |
Pure Storage, Inc.
| 53.45 | 52.37 to 53.52 |
Q2 Holdings, Inc.
| 83.57 | 82.84 to 84.82 |
Quad Graphics, Inc
| 5.46 | 5.38 to 5.54 |
Quanex Building Products Corporation
| 29.85 | 29.26 to 30.00 |
Quanta Services, Inc.
| 309.87 | 306.93 to 310.97 |
Qudian Inc.
| 2.29 | 2.25 to 2.34 |
Quest Diagnostics Incorporated
| 157.99 | 156.91 to 160.95 |
QVC, Inc.
| 13.85 | 13.79 to 13.85 |
Qwest Corporation
| 17.25 | 17.25 to 17.50 |
Qwest Corporation
| 17.27 | 17.25 to 17.60 |
Qwest Corporation
| 1.87 | 1.81 to 1.87 |
Range Resources Corporation
| 31.44 | 30.33 to 31.56 |
Ranger Energy Services, Inc.
| 12.28 | 12.17 to 12.44 |
Raymond James Financial, Inc.
| 147.40 | 143.41 to 148.68 |
Realty Income Corporation
| 63.31 | 63.29 to 64.68 |
Regions Financial Corporation
| 23.76 | 23.57 to 24.01 |
Reliance Steel & Aluminum Co.
| 293.80 | 286.69 to 298.43 |
RenaissanceRe Holdings Ltd.
| 272.57 | 272.31 to 276.50 |
Restaurant Brands International Inc.
| 72.19 | 72.05 to 73.71 |
Ringcentral, Inc.
| 34.18 | 33.65 to 34.28 |
Ritchie Bros. Auctioneers Incorporated
| 84.61 | 83.84 to 85.37 |
RLI Corp.
| 159.22 | 158.57 to 159.97 |
Robert Half International Inc.
| 68.75 | 67.57 to 68.85 |
Royal Bank Of Canada
| 123.53 | 122.83 to 124.70 |
Royal Caribbean Cruises Ltd.
| 203.05 | 200.37 to 204.22 |
RPM International Inc.
| 130.15 | 128.95 to 130.51 |
Ryerson Holding Corporation
| 21.72 | 20.92 to 21.76 |
Salesforce.com Inc
| 286.76 | 285.18 to 288.91 |
San Juan Basin Royalty Trust
| 4.22 | 4.00 to 4.24 |
SAP SE
| 238.30 | 236.32 to 238.48 |
Saratoga Investment Corp
| 23.84 | 23.73 to 23.92 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 144.05 | 143.78 to 145.81 |
Scotts Miracle-Gro Company (The)
| 87.45 | 86.10 to 87.83 |
Sea Limited
| 100.52 | 99.34 to 100.95 |
Seabridge Gold, Inc.
| 19.16 | 18.68 to 19.50 |
Sealed Air Corporation
| 36.31 | 35.94 to 36.53 |
Sempra Energy
| 85.77 | 85.38 to 86.57 |
Sequans Communications S.A.
| 2.30 | 2.30 to 2.33 |
ServiceMaster Global Holdings, Inc.
| 9.54 | 9.02 to 9.75 |
ServiceNow, Inc.
| 956.58 | 940.41 to 979.78 |
Shake Shack, Inc.
| 109.24 | 108.34 to 110.20 |
Simon Property Group, Inc.
| 173.40 | 172.67 to 175.25 |
SL Green Realty Corp
| 77.47 | 75.68 to 77.86 |
Smartsheet Inc.
| 56.31 | 56.20 to 56.53 |
Snap-On Incorporated
| 325.65 | 323.22 to 327.80 |
Sonic Automotive, Inc.
| 57.44 | 56.60 to 60.55 |
Southern Company (The)
| 93.61 | 93.33 to 94.45 |
Spartan Energy Acquisition Corp
| 100.83 | 100.51 to 100.83 |
Special Opportunities Fund Inc.
| 14.28 | 14.21 to 14.50 |
Spire Inc.
| 65.62 | 65.36 to 66.16 |
Spotify Technology S.A.
| 376.87 | 376.03 to 383.59 |
Sprint Corporation
| 25.97 | 25.40 to 26.16 |
Square, Inc.
| 72.55 | 71.76 to 73.01 |
Stanley Black & Decker, Inc.
| 25.27 | 25.26 to 25.31 |
Star Group, L.P.
| 11.98 | 11.45 to 11.98 |
State Street Corporation
| 91.87 | 91.32 to 92.06 |
Steel Partners Holdings LP
| 40.49 | 40.49 to 40.49 |
Stellus Capital Investment Corporation
| 14.32 | 14.19 to 14.34 |
Stifel Financial Corporation
| 104.27 | 102.29 to 104.80 |
STRATS Trust
| 23.10 | 23.10 to 23.10 |
Stryker Corporation
| 359.90 | 359.89 to 366.24 |
Suburban Propane Partners, L.P.
| 18.84 | 18.58 to 18.90 |
Summit Materials, Inc.
| 43.29 | 40.34 to 46.03 |
Sun Communities, Inc.
| 137.87 | 137.53 to 140.49 |
Suzano Papel e Celulose S.A.
| 10.20 | 10.06 to 10.24 |
Synchrony Financial
| 55.26 | 54.75 to 55.92 |
Synnex Corporation
| 120.72 | 119.26 to 121.02 |
Synovus Financial Corp.
| 49.07 | 48.40 to 49.27 |
Synthetic Fixed-Income Securities, Inc.
| 24.95 | 24.95 to 25.28 |
Synthetic Fixed-Income Securities, Inc.
| 22.76 | 22.76 to 22.85 |
Taiwan Fund, Inc. (The)
| 45.37 | 45.37 to 45.83 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 197.93 | 197.41 to 200.50 |
Tanger Factory Outlet Centers, Inc.
| 34.42 | 34.03 to 34.44 |
Targa Resources, Inc.
| 168.57 | 166.04 to 169.59 |
Team, Inc.
| 19.72 | 19.57 to 21.00 |
TEGNA Inc.
| 5.62 | 5.42 to 5.66 |
TEGNA Inc.
| 16.22 | 16.02 to 16.26 |
Telecom Argentina Stet - France Telecom S.A.
| 8.14 | 7.77 to 8.24 |
Teledyne Technologies Incorporated
| 472.86 | 466.52 to 474.15 |
Telephone and Data Systems, Inc.
| 28.20 | 27.22 to 28.25 |
Teradata Corporation
| 31.79 | 31.57 to 32.06 |
Teva Pharmaceutical Industries Limited
| 18.25 | 18.20 to 18.56 |
Texas Pacific Land Trust
| 1089.97 | 1084.13 to 1094.18 |
The Blackstone Group L.P.
| 169.66 | 167.96 to 171.99 |
The Charles Schwab Corporation
| 72.59 | 71.32 to 72.65 |
The Hanover Insurance Group, Inc.
| 150.89 | 150.15 to 151.65 |
The Travelers Companies, Inc.
| 256.42 | 255.29 to 260.15 |
Timken Company (The)
| 84.70 | 83.43 to 84.90 |
Tortoise Energy Infrastructure Corporation
| 40.87 | 40.26 to 40.94 |
Tortoise Midstream Energy Fund, Inc.
| 50.33 | 50.16 to 50.33 |
Tortoise Pipeline & Energy Fund, Inc.
| 44.71 | 44.71 to 44.89 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 18.80 | 18.57 to 18.81 |
TPG RE Finance Trust, Inc.
| 8.49 | 8.43 to 8.54 |
TPG Specialty Lending, Inc.
| 20.77 | 20.50 to 20.77 |
TransCanada Corporation
| 46.99 | 46.66 to 47.42 |
Transportadora De Gas Sa Ord B
| 21.95 | 20.85 to 21.99 |
TransUnion
| 106.64 | 106.60 to 109.99 |
Tredegar Corporation
| 7.54 | 7.45 to 7.78 |
Trinity Industries, Inc.
| 35.76 | 35.01 to 35.79 |
Triumph Group, Inc.
| 14.38 | 14.29 to 14.88 |
Turning Point Brands, Inc.
| 46.33 | 44.80 to 47.34 |
Tutor Perini Corporation
| 26.38 | 26.16 to 28.40 |
Twilio Inc.
| 71.24 | 70.50 to 71.88 |
Tyler Technologies, Inc.
| 611.67 | 587.13 to 631.43 |
U.S. Bancorp
| 48.45 | 48.20 to 48.73 |
U.S. Physical Therapy, Inc.
| 81.91 | 81.42 to 83.01 |
UBS AG
| 32.38 | 32.15 to 32.45 |
UGI Corporation
| 24.74 | 24.67 to 25.04 |
UMH Properties, Inc.
| 19.08 | 19.04 to 19.44 |
United Parcel Service, Inc.
| 138.35 | 136.57 to 145.01 |
United Rentals, Inc.
| 824.99 | 808.88 to 840.00 |
United States Cellular Corporation
| 61.29 | 58.97 to 61.39 |
United States Steel Corporation
| 39.50 | 39.18 to 39.86 |
Universal Health Services, Inc.
| 224.66 | 223.74 to 234.39 |
Universal Technical Institute Inc
| 16.41 | 16.08 to 16.41 |
Unum Group
| 63.34 | 63.01 to 63.56 |
Urban Edge Properties
| 22.08 | 21.95 to 22.20 |
USANA Health Sciences, Inc.
| 37.81 | 36.69 to 37.92 |
Valhi, Inc.
| 35.45 | 35.06 to 35.69 |
Valmont Industries, Inc.
| 320.63 | 312.51 to 320.96 |
Valvoline Inc.
| 41.72 | 41.51 to 42.00 |
Vector Group Ltd.
| 14.99 | 14.99 to 15.09 |
Veeva Systems Inc.
| 212.61 | 212.49 to 219.60 |
Ventas, Inc.
| 65.96 | 65.65 to 66.19 |
Viad Corp
| 39.94 | 39.69 to 41.36 |
VICI Properties Inc.
| 32.81 | 32.58 to 32.97 |
Visa Inc.
| 283.22 | 281.73 to 283.62 |
Vista Outdoor Inc.
| 43.86 | 43.82 to 44.15 |
VOC Energy Trust
| 5.34 | 5.23 to 5.36 |
Vornado Realty Trust
| 43.79 | 42.87 to 43.92 |
Voya Financial, Inc.
| 81.20 | 81.00 to 82.31 |
Voya Global Advantage and Premium Opportunity Fund
| 9.52 | 9.49 to 9.63 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.62 | 5.58 to 5.63 |
Voya Infrastructure, Industrials and Materials Fund
| 11.45 | 11.43 to 11.68 |
Vulcan Materials Company
| 256.14 | 252.38 to 256.54 |
W.R. Berkley Corporation
| 59.31 | 59.18 to 60.04 |
W.W. Grainger, Inc.
| 1082.21 | 1081.47 to 1093.04 |
Walker & Dunlop, Inc.
| 114.99 | 110.89 to 115.34 |
Walmart Inc.
| 83.04 | 82.58 to 83.32 |
Walt Disney Company (The)
| 95.40 | 95.25 to 96.80 |
Webster Financial Corporation
| 51.87 | 50.69 to 51.95 |
WEC Energy Group, Inc.
| 98.81 | 98.44 to 99.87 |
Wells Fargo & Company
| 65.43 | 64.33 to 65.57 |
Welltower Inc.
| 132.04 | 131.10 to 132.45 |
WESCO International, Inc.
| 177.45 | 173.77 to 177.87 |
West Pharmaceutical Services, Inc.
| 330.65 | 325.00 to 352.33 |
Westinghouse Air Brake Technologies Corporation
| 189.08 | 186.34 to 189.27 |
Westlake Chemical Partners LP
| 22.48 | 22.44 to 22.77 |
Westwood Holdings Group Inc
| 15.80 | 14.97 to 15.90 |
Wheaton Precious Metals Corp.
| 67.12 | 65.46 to 67.80 |
Whirlpool Corporation
| 110.37 | 105.82 to 113.94 |
White Mountains Insurance Group, Ltd.
| 1844.29 | 1814.74 to 1844.29 |
Whitestone REIT
| 14.28 | 14.15 to 14.32 |
Williams Companies, Inc. (The)
| 52.62 | 52.12 to 52.75 |
Wipro Limited
| 6.59 | 6.56 to 6.61 |
Woori Bank
| 36.22 | 36.01 to 36.26 |
WPP plc
| 53.38 | 53.34 to 53.59 |
Wyndham Hotels & Resorts, Inc.
| 90.02 | 85.82 to 90.29 |
Yext, Inc.
| 6.91 | 6.80 to 6.92 |
YPF Sociedad Anonima
| 25.11 | 23.99 to 25.27 |
Zuora, Inc.
| 9.87 | 9.86 to 9.91 |
Zymeworks Inc.
| 12.92 | 12.86 to 13.23 |