Company | Close | Range |
180 Degree Capital Corp.
| 4.02 | 4.00 to 4.08 |
1st Source Corporation
| 60.53 | 60.51 to 61.29 |
360 Finance, Inc.
| 42.96 | 41.89 to 43.78 |
AAON, Inc.
| 99.94 | 98.62 to 100.91 |
Abeona Therapeutics Inc.
| 6.58 | 6.21 to 6.84 |
AC Immune SA
| 1.70 | 1.65 to 1.73 |
Acacia Research Corporation
| 3.67 | 3.66 to 3.86 |
ACADIA Pharmaceuticals Inc.
| 21.55 | 21.45 to 21.98 |
Accuray Incorporated
| 1.58 | 1.57 to 1.62 |
Aceto Corporation
| 0.72 | 0.68 to 0.73 |
Achieve Life Sciences, Inc.
| 2.97 | 2.92 to 3.09 |
Aclaris Therapeutics, Inc.
| 1.26 | 1.25 to 1.31 |
ACM Research, Inc.
| 22.54 | 22.40 to 23.20 |
ACNB Corporation
| 42.48 | 41.81 to 43.07 |
Addus HomeCare Corporation
| 111.53 | 108.46 to 112.12 |
Adial Pharmaceuticals, Inc
| 0.72 | 0.67 to 0.72 |
Adobe Inc.
| 414.33 | 412.51 to 417.90 |
Advanced Energy Industries, Inc.
| 115.94 | 114.93 to 117.83 |
Advanced Micro Devices, Inc.
| 110.71 | 110.61 to 112.64 |
AdvisorShares Sabretooth ETF
| 46.42 | 45.82 to 48.04 |
Aemetis, Inc
| 1.75 | 1.70 to 1.78 |
AeroVironment, Inc.
| 167.64 | 164.90 to 168.97 |
Aethlon Medical, Inc.
| 0.40 | 0.38 to 0.43 |
Agenus Inc.
| 3.79 | 3.60 to 3.94 |
Agilysys, Inc.
| 102.69 | 99.78 to 104.44 |
Agios Pharmaceuticals, Inc.
| 29.59 | 29.54 to 30.40 |
AGNC Investment Corp.
| 25.69 | 25.50 to 25.75 |
Air T, Inc.
| 18.30 | 18.30 to 18.50 |
Airgain, Inc.
| 4.03 | 4.02 to 4.16 |
Akebia Therapeutics, Inc.
| 2.83 | 2.77 to 2.92 |
Alarm.com Holdings, Inc.
| 56.94 | 56.39 to 57.69 |
Alector, Inc.
| 1.31 | 1.27 to 1.40 |
Alico, Inc.
| 31.13 | 31.06 to 31.82 |
Alkermes plc
| 30.05 | 30.04 to 30.57 |
Allegiant Travel Company
| 52.99 | 51.08 to 53.23 |
Alliance Resource Partners, L.P.
| 26.42 | 26.31 to 26.75 |
Alliant Energy Corporation
| 61.21 | 60.39 to 61.58 |
Allot Ltd.
| 7.89 | 7.53 to 7.98 |
Alnylam Pharmaceuticals, Inc.
| 289.00 | 284.43 to 291.54 |
Alpha and Omega Semiconductor Limited
| 21.11 | 20.95 to 21.59 |
Alphabet Inc.
| 171.98 | 171.88 to 178.13 |
Alphabet Inc.
| 170.87 | 170.71 to 176.77 |
Alphatec Holdings, Inc.
| 12.48 | 12.43 to 12.63 |
Altimmune, Inc.
| 5.77 | 5.54 to 5.92 |
Amalgamated Bank
| 29.63 | 29.55 to 30.47 |
Amarin Corporation plc
| 10.99 | 10.86 to 11.16 |
Amazon.com, Inc.
| 203.10 | 200.16 to 205.76 |
Ambarella, Inc.
| 63.14 | 62.61 to 64.61 |
Amdocs Limited
| 91.62 | 91.13 to 92.56 |
American Airlines Group, Inc.
| 11.40 | 11.18 to 11.56 |
American Public Education, Inc.
| 29.14 | 28.00 to 29.50 |
American Superconductor Corporation
| 25.19 | 22.85 to 25.96 |
Ameris Bancorp
| 61.31 | 60.82 to 61.95 |
AmeriServ Financial Inc.
| 2.60 | 2.56 to 2.63 |
Ames National Corporation
| 17.36 | 17.36 to 17.94 |
Amkor Technology, Inc.
| 18.71 | 18.47 to 18.87 |
Amphastar Pharmaceuticals, Inc.
| 24.20 | 23.93 to 24.39 |
Amtech Systems, Inc.
| 4.13 | 3.62 to 4.16 |
Analog Devices, Inc.
| 211.93 | 211.37 to 224.40 |
AnaptysBio, Inc.
| 20.74 | 20.41 to 21.33 |
ANGI Homeservices Inc.
| 16.01 | 15.73 to 16.14 |
AngioDynamics, Inc.
| 9.41 | 9.19 to 9.51 |
ANSYS, Inc.
| 343.65 | 340.91 to 345.49 |
Applied Materials, Inc.
| 160.52 | 160.28 to 163.30 |
Applied Optoelectronics, Inc.
| 17.61 | 17.08 to 18.09 |
Apyx Medical Corporation
| 1.66 | 1.38 to 1.73 |
AquaBounty Technologies, Inc.
| 0.85 | 0.79 to 0.93 |
Arcadia Biosciences, Inc.
| 4.18 | 3.96 to 4.28 |
Arcturus Therapeutics Ltd.
| 12.80 | 11.96 to 13.00 |
Ares Capital Corporation
| 21.52 | 21.36 to 21.64 |
Ark Restaurants Corp.
| 11.94 | 11.56 to 12.22 |
Array BioPharma Inc.
| 6.89 | 5.52 to 6.99 |
Arrow Financial Corporation
| 25.94 | 25.82 to 26.33 |
Arrowhead Pharmaceuticals, Inc.
| 15.39 | 15.02 to 15.59 |
Art's-Way Manufacturing Co., Inc.
| 1.92 | 1.89 to 1.99 |
ASML Holding N.V.
| 740.70 | 734.15 to 747.21 |
Assembly Biosciences, Inc.
| 13.56 | 13.38 to 13.81 |
Assertio Therapeutics, Inc.
| 0.71 | 0.68 to 0.71 |
Astec Industries, Inc.
| 39.21 | 39.13 to 40.39 |
Astronics Corporation
| 29.86 | 29.79 to 30.61 |
AstroNova, Inc.
| 9.11 | 9.06 to 9.52 |
Astrotech Corporation
| 5.95 | 5.95 to 6.06 |
ATA Inc.
| 2.02 | 1.89 to 2.08 |
Atlantic American Corporation
| 1.70 | 1.70 to 1.76 |
Atomera Incorporated
| 6.62 | 6.20 to 6.91 |
AtriCure, Inc.
| 32.81 | 32.53 to 33.50 |
Auburn National Bancorporation, Inc.
| 19.99 | 19.99 to 20.97 |
Audentes Therapeutics, Inc.
| 1.56 | 1.53 to 1.66 |
AudioEye, Inc.
| 12.50 | 12.04 to 12.70 |
Aurinia Pharmaceuticals Inc
| 8.27 | 8.25 to 8.47 |
Aurora Mobile Limited
| 10.99 | 10.36 to 11.00 |
Autodesk, Inc.
| 295.00 | 292.37 to 296.44 |
Autolus Therapeutics plc
| 1.53 | 1.48 to 1.54 |
Automatic Data Processing, Inc.
| 321.65 | 320.15 to 323.21 |
Avadel Pharmaceuticals plc
| 8.88 | 8.87 to 9.24 |
Aviat Networks, Inc.
| 20.88 | 20.30 to 20.99 |
Avis Budget Group, Inc.
| 117.75 | 107.30 to 117.81 |
Axcelis Technologies, Inc.
| 59.05 | 58.41 to 60.20 |
AXT Inc
| 1.57 | 1.42 to 1.61 |
Aytu BioScience, Inc.
| 2.02 | 2.02 to 2.06 |
B. Riley Financial, Inc.
| 9.40 | 9.10 to 9.68 |
B. Riley Financial, Inc.
| 6.40 | 6.30 to 6.50 |
B.O.S. Better Online Solutions
| 3.93 | 3.91 to 3.99 |
Balchem Corporation
| 167.55 | 165.25 to 168.58 |
BancFirst Corporation
| 123.82 | 123.82 to 126.26 |
Bandwidth Inc.
| 13.97 | 13.60 to 14.01 |
Bank First National Corporation
| 114.52 | 113.99 to 115.63 |
Bank of the James Financial Group, Inc.
| 14.37 | 14.25 to 14.50 |
Bank OZK
| 44.73 | 44.44 to 45.10 |
Bankwell Financial Group, Inc.
| 33.76 | 33.76 to 34.78 |
Barrett Business Services, Inc.
| 41.40 | 41.36 to 41.79 |
Bel Fuse Inc.
| 72.53 | 71.46 to 74.27 |
Big 5 Sporting Goods Corporation
| 1.13 | 1.10 to 1.17 |
Bilibili Inc.
| 18.35 | 17.66 to 18.41 |
BioCryst Pharmaceuticals, Inc.
| 10.39 | 10.01 to 10.58 |
Biogen Inc.
| 126.30 | 125.35 to 127.07 |
BIO-key International, Inc.
| 0.82 | 0.78 to 0.87 |
BioLineRx Ltd.
| 3.80 | 3.32 to 3.97 |
BioSig Technologies, Inc.
| 4.25 | 3.40 to 4.79 |
BJ's Restaurants, Inc.
| 41.50 | 41.15 to 42.21 |
BlackLine, Inc.
| 54.46 | 53.65 to 54.91 |
BlackRock TCP Capital Corp.
| 7.55 | 7.53 to 7.63 |
Blue Bird Corporation
| 39.21 | 38.26 to 39.58 |
bluebird bio, Inc.
| 4.99 | 4.98 to 4.99 |
Blueprint Medicines Corporation
| 100.34 | 99.65 to 101.75 |
Booking Holdings Inc.
| 5341.91 | 5285.92 to 5351.80 |
Boxlight Corporation
| 1.72 | 1.64 to 1.78 |
Brighthouse Financial, Inc.
| 58.77 | 57.95 to 59.21 |
Broadcom Inc.
| 230.53 | 227.43 to 233.69 |
Broadwind Energy, Inc.
| 1.75 | 1.74 to 1.84 |
BRP Inc.
| 35.98 | 35.05 to 36.16 |
C.H. Robinson Worldwide, Inc.
| 96.52 | 95.41 to 96.96 |
Cadence Design Systems, Inc.
| 316.63 | 313.91 to 318.60 |
Calamos Convertible and High Income Fund
| 10.36 | 10.29 to 10.39 |
Calamos Convertible Opportunities and Income Fund
| 10.23 | 10.15 to 10.27 |
Calamos Global Dynamic Income Fund
| 6.76 | 6.69 to 6.79 |
Calamos Global Total Return Fund
| 11.02 | 10.97 to 11.10 |
Calamos Strategic Total Return Fund
| 16.98 | 16.95 to 17.20 |
CalAmp Corp.
| 2.01 | 2.00 to 2.08 |
Cal-Maine Foods, Inc.
| 95.01 | 94.32 to 97.18 |
Calumet Specialty Products Partners, L.P.
| 14.14 | 13.41 to 14.31 |
Canadian Solar Inc.
| 9.82 | 9.64 to 10.12 |
Canterbury Park Holding Corporation
| 17.40 | 17.40 to 17.40 |
Capital Bancorp, Inc.
| 32.43 | 32.41 to 33.41 |
Capital City Bank Group
| 37.60 | 37.58 to 38.28 |
Capital Southwest Corporation
| 20.59 | 20.53 to 20.90 |
Capricor Therapeutics, Inc.
| 10.86 | 10.60 to 11.14 |
Cardlytics, Inc.
| 1.89 | 1.79 to 1.94 |
CareDx, Inc.
| 17.11 | 16.87 to 17.24 |
Career Education Corporation
| 27.34 | 26.83 to 27.55 |
CarGurus, Inc.
| 31.81 | 31.25 to 31.95 |
Carolina Trust BancShares, Inc.
| 47.03 | 46.58 to 47.50 |
Carver Bancorp, Inc.
| 1.51 | 1.49 to 1.52 |
Cass Information Systems, Inc
| 42.51 | 42.26 to 43.04 |
Catalyst Pharmaceuticals, Inc.
| 24.11 | 23.82 to 24.27 |
Cathay General Bancorp
| 43.12 | 43.07 to 44.04 |
CB Financial Services, Inc.
| 29.23 | 28.99 to 29.49 |
CBAK Energy Technology, Inc.
| 0.85 | 0.84 to 0.88 |
CDW Corporation
| 183.38 | 180.69 to 184.52 |
Celldex Therapeutics, Inc.
| 20.37 | 19.50 to 20.51 |
Cellectis S.A.
| 1.52 | 1.48 to 1.57 |
Cemtrex Inc.
| 1.73 | 1.72 to 1.89 |
Central Federal Corporation
| 23.86 | 23.81 to 24.10 |
Central Garden & Pet Company
| 35.95 | 35.61 to 36.26 |
Central Garden & Pet Company
| 31.88 | 31.53 to 32.09 |
Century Casinos, Inc.
| 1.99 | 1.88 to 2.03 |
Ceragon Networks Ltd.
| 2.33 | 2.28 to 2.37 |
Chart Industries, Inc.
| 158.79 | 155.89 to 159.99 |
Charter Communications, Inc.
| 409.93 | 409.58 to 418.37 |
Check Point Software Technologies Ltd.
| 224.86 | 220.33 to 226.00 |
Check-Cap Ltd.
| 0.85 | 0.83 to 0.92 |
Checkpoint Therapeutics, Inc.
| 4.17 | 4.16 to 4.20 |
Chemung Financial Corp
| 47.03 | 47.00 to 47.71 |
Children's Place, Inc. (The)
| 5.91 | 5.67 to 6.04 |
China Automotive Systems, Inc.
| 4.07 | 4.01 to 4.15 |
ChipMOS TECHNOLOGIES INC.
| 18.77 | 18.77 to 19.82 |
CHS Inc
| 25.95 | 25.90 to 26.05 |
CHS Inc
| 24.95 | 24.79 to 25.00 |
CHS Inc
| 25.37 | 25.36 to 25.64 |
CHS Inc
| 27.73 | 27.70 to 27.78 |
Cibus Corp.
| 2.77 | 2.57 to 2.85 |
Cidara Therapeutics, Inc.
| 25.70 | 25.21 to 26.55 |
CIM Commercial Trust Corporation
| 7.41 | 7.01 to 7.85 |
Cimpress N.V
| 43.06 | 42.27 to 43.39 |
Cincinnati Financial Corporation
| 145.30 | 144.27 to 146.72 |
Cintas Corporation
| 221.66 | 219.90 to 222.93 |
Cirrus Logic, Inc.
| 102.18 | 102.06 to 106.40 |
Cisco Systems, Inc.
| 63.36 | 62.95 to 63.72 |
Citi Trends, Inc.
| 25.80 | 25.72 to 26.18 |
Citizens Community Bancorp, Inc.
| 14.79 | 14.79 to 15.09 |
City Holding Company
| 118.81 | 118.17 to 119.81 |
Clean Energy Fuels Corp.
| 1.86 | 1.77 to 1.89 |
ClearBridge Dividend Strategy ESG ETF
| 51.12 | 51.00 to 51.29 |
ClearBridge Large Cap Growth ESG ETF
| 74.83 | 74.51 to 75.34 |
Clearfield, Inc.
| 38.89 | 37.49 to 39.06 |
ClearSign Combustion Corporation
| 0.62 | 0.58 to 0.69 |
CME Group Inc.
| 282.00 | 280.38 to 284.04 |
Coastal Financial Corporation
| 87.40 | 86.51 to 89.16 |
Coda Octopus Group, Inc.
| 6.98 | 6.90 to 7.02 |
Cognex Corporation
| 29.89 | 29.41 to 30.45 |
Cognizant Technology Solutions Corporation
| 79.90 | 79.25 to 80.67 |
Coherent, Inc.
| 78.88 | 78.40 to 80.92 |
Cohu, Inc.
| 17.28 | 16.97 to 17.52 |
Collegium Pharmaceutical, Inc.
| 28.82 | 28.58 to 29.41 |
CollPlant Holdings, Ltd.
| 2.01 | 1.90 to 2.05 |
Columbus McKinnon Corporation
| 16.53 | 16.11 to 16.68 |
Comcast Corporation
| 34.59 | 34.57 to 35.23 |
Commerce Bancshares, Inc.
| 63.23 | 62.98 to 63.75 |
Commercial Vehicle Group, Inc.
| 1.32 | 1.28 to 1.34 |
CommScope Holding Company, Inc.
| 5.49 | 5.45 to 5.61 |
Community Trust Bancorp, Inc.
| 51.17 | 50.57 to 51.67 |
Community West Bancshares
| 17.85 | 17.67 to 18.18 |
Commvault Systems, Inc.
| 175.40 | 174.31 to 176.96 |
Compugen Ltd.
| 1.47 | 1.36 to 1.47 |
Comtech Telecommunications Corp.
| 2.19 | 2.00 to 2.29 |
Concrete Pumping Holdings, Inc.
| 7.20 | 7.05 to 7.34 |
Conifer Holdings, Inc.
| 0.79 | 0.73 to 0.80 |
CONMED Corporation
| 56.06 | 55.82 to 57.39 |
Consolidated Water Co. Ltd.
| 26.49 | 26.38 to 26.82 |
Construction Partners, Inc.
| 100.42 | 98.21 to 100.92 |
Corbus Pharmaceuticals Holdings, Inc.
| 7.54 | 7.34 to 7.67 |
Corcept Therapeutics Incorporated
| 76.09 | 74.34 to 77.02 |
CorVel Corp.
| 114.59 | 111.33 to 117.22 |
Costco Wholesale Corporation
| 1018.13 | 1014.12 to 1028.78 |
CPS Technologies Corp.
| 2.49 | 2.24 to 2.54 |
CRA International,Inc.
| 188.45 | 186.70 to 189.16 |
Cracker Barrel Old Country Store, Inc.
| 55.93 | 54.30 to 56.28 |
Creative Realities, Inc.
| 2.89 | 2.46 to 3.00 |
Credit Suisse AG
| 54.00 | 53.65 to 54.10 |
Cresud S.A.C.I.F. y A.
| 11.78 | 11.38 to 12.01 |
CRISPR Therapeutics AG
| 37.53 | 36.80 to 37.89 |
Crocs, Inc.
| 111.38 | 110.82 to 112.87 |
Cronos Group Inc.
| 2.05 | 2.04 to 2.08 |
Crown Crafts, Inc.
| 3.27 | 3.18 to 3.29 |
CSG Systems International, Inc.
| 63.59 | 63.40 to 64.02 |
CSX Corporation
| 30.64 | 30.32 to 30.88 |
Cumberland Pharmaceuticals Inc.
| 5.09 | 4.94 to 5.14 |
Cumulus Media Inc.
| 0.19 | 0.16 to 0.20 |
CyberArk Software Ltd.
| 373.81 | 355.05 to 375.93 |
Cyclacel Pharmaceuticals, Inc.
| 1.46 | 1.43 to 1.60 |
Cyclacel Pharmaceuticals, Inc.
| 3.49 | 3.45 to 3.76 |
CytomX Therapeutics, Inc.
| 2.13 | 2.01 to 2.23 |
Daily Journal Corp. (S.C.)
| 435.50 | 430.29 to 444.10 |
Daktronics, Inc.
| 15.61 | 15.10 to 15.66 |
Data I/O Corporation
| 2.58 | 2.50 to 2.61 |
Datasea Inc.
| 2.30 | 2.20 to 2.34 |
Dave & Buster's Entertainment, Inc.
| 20.91 | 19.89 to 21.03 |
Dawson Geophysical Company
| 1.26 | 1.26 to 1.36 |
DENTSPLY SIRONA Inc.
| 15.85 | 15.50 to 15.97 |
Destination XL Group, Inc.
| 1.05 | 1.00 to 1.06 |
Deswell Industries, Inc.
| 2.34 | 2.31 to 2.36 |
DexCom, Inc.
| 84.83 | 84.28 to 85.31 |
DiaMedica Therapeutics Inc.
| 4.05 | 3.92 to 4.16 |
Diamond Hill Investment Group, Inc.
| 139.29 | 135.31 to 140.85 |
Digi International Inc.
| 32.37 | 31.78 to 32.53 |
Digital Turbine, Inc.
| 4.43 | 4.05 to 4.46 |
Diodes Incorporated
| 45.83 | 45.79 to 47.58 |
DLH Holdings Corp.
| 5.01 | 4.96 to 5.13 |
DocuSign, Inc.
| 86.53 | 84.68 to 87.22 |
Dogness (International) Corporation
| 22.35 | 21.01 to 23.25 |
Dollar Tree, Inc.
| 89.97 | 88.38 to 90.83 |
Dolphin Entertainment, Inc.
| 1.09 | 1.04 to 1.12 |
Domo, Inc.
| 10.85 | 9.16 to 11.63 |
Donegal Group, Inc.
| 19.88 | 19.88 to 20.35 |
Donegal Group, Inc.
| 17.81 | 15.86 to 17.81 |
Dorman Products, Inc.
| 126.19 | 124.95 to 127.11 |
Duluth Holdings Inc.
| 1.98 | 1.83 to 1.98 |
East West Bancorp, Inc.
| 90.94 | 89.90 to 92.08 |
Eastern Company (The)
| 23.22 | 23.17 to 23.83 |
eBay Inc.
| 72.15 | 71.00 to 72.52 |
Editas Medicine, Inc.
| 1.62 | 1.49 to 1.63 |
Educational Development Corporation
| 1.34 | 1.32 to 1.45 |
eGain Corporation
| 5.60 | 5.33 to 5.84 |
Eltek Ltd.
| 9.90 | 9.86 to 10.21 |
Enanta Pharmaceuticals, Inc.
| 5.75 | 5.64 to 5.92 |
Encore Capital Group Inc
| 38.81 | 38.29 to 39.16 |
Energy Focus, Inc.
| 2.04 | 1.96 to 2.16 |
Enstar Group Limited
| 334.50 | 334.50 to 335.13 |
ePlus inc.
| 65.69 | 64.46 to 66.07 |
Epsilon Energy Ltd.
| 7.09 | 7.02 to 7.12 |
Equinix, Inc.
| 866.50 | 858.14 to 870.25 |
Ericsson
| 8.77 | 8.75 to 8.84 |
Esquire Financial Holdings, Inc.
| 89.45 | 88.28 to 90.04 |
Establishment Labs Holdings Inc.
| 36.85 | 35.64 to 37.18 |
Eton Pharmaceuticals, Inc.
| 20.25 | 19.63 to 20.70 |
Etsy, Inc.
| 47.96 | 46.33 to 48.44 |
Euronet Worldwide, Inc.
| 106.16 | 105.69 to 107.10 |
Euroseas Ltd.
| 38.29 | 37.62 to 39.24 |
Everspin Technologies, Inc.
| 6.15 | 5.91 to 6.25 |
EVINE Live Inc.
| 6.01 | 5.84 to 6.16 |
Evoke Pharma, Inc.
| 3.70 | 3.48 to 3.75 |
Exact Sciences Corporation
| 56.48 | 56.01 to 57.38 |
Exelixis, Inc.
| 42.86 | 42.75 to 43.88 |
ExlService Holdings, Inc.
| 45.86 | 45.61 to 46.28 |
Expeditors International of Washington, Inc.
| 113.69 | 112.28 to 114.28 |
Extreme Networks, Inc.
| 15.84 | 15.71 to 16.08 |
Eyenovia, Inc.
| 2.03 | 1.40 to 2.12 |
F5 Networks, Inc.
| 284.48 | 283.62 to 286.82 |
Famous Dave's of America, Inc.
| 198.85 | 192.70 to 200.44 |
FARO Technologies, Inc.
| 42.00 | 42.00 to 42.14 |
Fate Therapeutics, Inc.
| 1.20 | 1.14 to 1.22 |
Fennec Pharmaceuticals Inc.
| 7.97 | 7.89 to 8.56 |
Ferroglobe PLC
| 3.76 | 3.76 to 3.83 |
Fidelity Nasdaq Composite Index Tracking Stock
| 74.47 | 74.18 to 75.06 |
Fidus Investment Corporation
| 20.02 | 19.85 to 20.16 |
Fifth Third Bancorp
| 37.51 | 37.30 to 37.80 |
Fifth Third Bancorp
| 25.45 | 25.40 to 25.52 |
First Busey Corporation
| 21.81 | 21.61 to 21.96 |
First Capital, Inc.
| 49.45 | 49.01 to 50.75 |
First Financial Bancorp.
| 24.11 | 24.00 to 24.37 |
First Financial Corporation Indiana
| 51.04 | 50.84 to 51.84 |
First Internet Bancorp
| 23.70 | 23.52 to 24.10 |
First Merchants Corporation
| 37.64 | 37.62 to 38.20 |
First Savings Financial Group, Inc.
| 27.27 | 27.27 to 27.89 |
First Solar, Inc.
| 156.35 | 152.72 to 161.00 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 31.36 | 31.36 to 31.67 |
First Trust Brazil AlphaDEX Fund
| 11.26 | 11.26 to 11.26 |
First Trust BuyWrite Income ETF
| 21.90 | 21.85 to 21.98 |
First Trust Capital Strength ETF
| 90.56 | 90.05 to 90.96 |
First Trust CEF Income Opportunity ETF
| 21.47 | 21.36 to 21.52 |
First Trust China AlphaDEX Fund
| 22.30 | 22.21 to 22.57 |
First Trust Cloud Computing ETF
| 114.40 | 113.75 to 115.35 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 64.55 | 64.22 to 64.80 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 46.05 | 46.05 to 46.05 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 35.06 | 34.96 to 35.14 |
First Trust Dorsey Wright Focus 5 ETF
| 56.97 | 56.67 to 57.28 |
First Trust Dorsey Wright International Focus 5 ETF
| 21.93 | 21.90 to 21.99 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 36.85 | 36.67 to 37.03 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 35.02 | 34.97 to 35.22 |
First Trust Dorsey Wright Momentum & Value ETF
| 28.64 | 28.58 to 28.68 |
First Trust DorseyWright DALI 1 ETF
| 25.12 | 24.97 to 25.23 |
First Trust Dow Jones International Internet ETF
| 32.43 | 32.11 to 32.53 |
First Trust Emerging Markets AlphaDEX Fund
| 24.09 | 24.02 to 24.14 |
First Trust Emerging Markets Equity Select ETF
| 54.49 | 54.49 to 54.77 |
First Trust Emerging Markets Local Currency Bond ETF
| 27.85 | 27.56 to 27.87 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 39.24 | 38.99 to 39.50 |
First Trust Enhanced Short Maturity ETF
| 59.96 | 59.92 to 59.96 |
First Trust Europe AlphaDEX Fund
| 46.21 | 45.94 to 46.81 |
First Trust Eurozone AlphaDEX ETF
| 52.91 | 52.49 to 58.33 |
First Trust Germany AlphaDEX Fund
| 53.88 | 53.52 to 54.19 |
First Trust India Nifty 50 Equal Weight ETF
| 58.15 | 57.82 to 58.31 |
First Trust Indxx Global Agriculture ETF
| 25.69 | 25.66 to 25.69 |
First Trust Indxx Global Natural Resources Income ETF
| 13.54 | 13.48 to 13.61 |
First Trust Indxx Innovative Transaction & Process ETF
| 51.42 | 51.42 to 51.77 |
First Trust International Equity Opportunities ETF
| 52.60 | 52.28 to 52.69 |
First Trust IPOX Europe Equity Opportunities ETF
| 29.33 | 29.33 to 29.33 |
First Trust Japan AlphaDEX Fund
| 57.37 | 57.14 to 57.96 |
First Trust Large Cap Core AlphaDEX Fund
| 104.07 | 103.56 to 104.67 |
First Trust Large Cap Growth AlphaDEX Fund
| 140.83 | 140.41 to 141.68 |
First Trust Large Cap Value AlphaDEX Fund
| 75.16 | 74.72 to 75.57 |
First Trust Latin America AlphaDEX Fund
| 19.34 | 19.14 to 19.71 |
First Trust Mid Cap Core AlphaDEX Fund
| 110.26 | 109.33 to 110.66 |
First Trust Mid Cap Growth AlphaDEX Fund
| 78.23 | 77.75 to 78.58 |
First Trust Mid Cap Value AlphaDEX Fund
| 49.84 | 49.49 to 50.07 |
First Trust Multi Cap Growth AlphaDEX Fund
| 137.20 | 137.20 to 137.90 |
First Trust Multi Cap Value AlphaDEX Fund
| 78.13 | 77.58 to 78.39 |
First Trust NASDAQ ABA Community Bank Index Fund
| 52.36 | 52.24 to 52.84 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 44.57 | 44.21 to 44.79 |
First Trust Nasdaq Bank ETF
| 30.70 | 30.50 to 30.88 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 30.48 | 30.12 to 30.75 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 128.77 | 127.75 to 129.52 |
First Trust NASDAQ Cybersecurity ETF
| 71.52 | 70.53 to 71.92 |
First Trust NASDAQ Global Auto Index Fund
| 57.24 | 57.24 to 57.54 |
First Trust Nasdaq Pharmaceuticals ETF
| 25.10 | 25.02 to 25.20 |
First Trust Nasdaq Semiconductor ETF
| 82.74 | 82.38 to 83.90 |
First Trust NASDAQ Technology Dividend Index Fund
| 80.44 | 80.36 to 81.15 |
First Trust Nasdaq Transportation ETF
| 31.19 | 30.91 to 31.34 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 129.88 | 129.64 to 130.67 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 97.68 | 97.23 to 98.06 |
First Trust NASDAQ-100- Technology Index Fund
| 193.68 | 193.66 to 196.16 |
First Trust RBA American Industrial Renaissance ETF
| 75.42 | 74.70 to 75.82 |
First Trust Rising Dividend Achievers ETF
| 59.97 | 59.74 to 60.32 |
First Trust RiverFront Dynamic Developed International ETF
| 71.09 | 71.09 to 71.25 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 68.06 | 68.06 to 68.30 |
First Trust RiverFront Dynamic Europe ETF
| 68.45 | 68.45 to 68.45 |
First Trust S&P International Dividend Aristocrats ETF
| 18.48 | 18.44 to 18.58 |
First Trust Senior Loan Fund ETF
| 45.71 | 45.66 to 45.72 |
First Trust Small Cap Core AlphaDEX Fund
| 91.32 | 90.80 to 91.89 |
First Trust Small Cap Growth AlphaDEX Fund
| 73.13 | 72.80 to 73.51 |
First Trust Small Cap Value AlphaDEX Fund
| 48.33 | 47.95 to 48.49 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 34.13 | 33.93 to 34.35 |
First Trust SSI Strategic Convertible Securities ETF
| 36.46 | 36.43 to 36.64 |
First Trust Strategic Income ETF
| 25.63 | 25.50 to 25.73 |
First Trust Switzerland AlphaDEX Fund
| 75.08 | 74.42 to 75.08 |
First Trust United Kingdom AlphaDEX Fund
| 45.14 | 44.88 to 45.35 |
First US Bancshares, Inc.
| 13.08 | 12.93 to 13.08 |
First Western Financial, Inc.
| 21.51 | 21.05 to 22.34 |
Five Below, Inc.
| 110.03 | 108.00 to 111.96 |
Five9, Inc.
| 26.96 | 25.50 to 27.32 |
Flex Ltd.
| 41.44 | 40.95 to 41.80 |
FlexShares Real Assets Allocation Index Fund
| 31.89 | 31.81 to 31.93 |
Fonar Corporation
| 13.96 | 13.56 to 14.00 |
FormFactor, Inc.
| 30.78 | 30.69 to 31.64 |
Formula Systems (1985) Ltd.
| 98.02 | 98.02 to 98.02 |
Forrester Research, Inc.
| 10.62 | 10.34 to 10.65 |
Fortinet, Inc.
| 103.62 | 103.08 to 104.69 |
Fortress Biotech, Inc.
| 6.51 | 6.48 to 6.65 |
Forward Air Corporation
| 17.29 | 16.21 to 17.42 |
Forward Industries, Inc.
| 7.39 | 7.20 to 7.65 |
Fossil Group, Inc.
| 1.55 | 1.46 to 1.57 |
Fox Factory Holding Corp.
| 24.42 | 24.10 to 25.00 |
Freightcar America, Inc.
| 7.17 | 7.02 to 7.23 |
Frequency Electronics, Inc.
| 19.39 | 18.60 to 19.97 |
Freshpet, Inc.
| 84.89 | 83.87 to 85.33 |
frontdoor, inc.
| 53.70 | 52.52 to 54.00 |
Fuel Tech, Inc.
| 1.68 | 1.52 to 1.75 |
FuelCell Energy, Inc.
| 4.58 | 4.04 to 4.60 |
Fulgent Genetics, Inc.
| 20.52 | 20.04 to 20.71 |
Full House Resorts, Inc.
| 3.44 | 3.39 to 3.52 |
G. Willi-Food International, Ltd.
| 15.92 | 15.70 to 16.55 |
Galapagos NV
| 28.78 | 28.16 to 28.89 |
Galmed Pharmaceuticals Ltd.
| 1.41 | 1.34 to 1.44 |
Garmin Ltd.
| 201.58 | 199.49 to 202.82 |
GDS Holdings Limited
| 28.16 | 28.03 to 29.20 |
Gentherm Inc
| 27.26 | 26.90 to 27.61 |
Geron Corporation
| 1.48 | 1.30 to 1.53 |
Gibraltar Industries, Inc.
| 59.50 | 57.88 to 59.60 |
G-III Apparel Group, LTD.
| 27.51 | 27.17 to 27.64 |
Gilead Sciences, Inc.
| 106.74 | 106.13 to 107.95 |
Gladstone Capital Corporation
| 26.18 | 25.96 to 26.37 |
Gladstone Investment Corporation
| 14.62 | 14.51 to 14.70 |
Global Indemnity Limited
| 30.78 | 30.39 to 30.78 |
Global Self Storage, Inc.
| 5.57 | 5.53 to 5.65 |
Global X Autonomous & Electric Vehicles ETF
| 22.11 | 22.02 to 22.24 |
Global X Conscious Companies ETF
| 38.49 | 38.46 to 38.59 |
Global X DAX Germany ETF
| 43.84 | 43.60 to 43.92 |
Global X E-commerce ETF
| 29.68 | 29.10 to 29.86 |
Global X FinTech ETF
| 30.29 | 29.91 to 30.44 |
Global X Future Analytics Tech ETF
| 40.30 | 40.06 to 40.56 |
Global X Internet of Things ETF
| 35.37 | 35.36 to 35.60 |
Global X Millennials Thematic ETF
| 45.82 | 45.82 to 46.56 |
Global X MSCI SuperDividend EAFE ETF
| 17.42 | 17.34 to 17.66 |
Global X Robotics & Artificial Intelligence ETF
| 30.75 | 30.45 to 30.90 |
Global X S&P 500 Catholic Values ETF
| 71.29 | 71.21 to 71.68 |
Global X Social Media ETF
| 45.99 | 45.87 to 46.14 |
Gogo Inc.
| 12.81 | 12.17 to 13.16 |
Golden Entertainment, Inc.
| 28.11 | 27.25 to 28.32 |
Golub Capital BDC, Inc.
| 14.89 | 14.82 to 14.96 |
Goosehead Insurance, Inc.
| 107.24 | 104.53 to 108.00 |
GoPro, Inc.
| 0.59 | 0.57 to 0.60 |
Gossamer Bio, Inc.
| 1.16 | 1.11 to 1.23 |
Grand Canyon Education, Inc.
| 193.41 | 193.12 to 195.29 |
GRAVITY Co., Ltd.
| 64.16 | 63.21 to 64.93 |
Great Elm Capital Corp.
| 10.66 | 10.60 to 10.66 |
Great Lakes Dredge & Dock Corporation
| 10.69 | 10.64 to 10.84 |
Green Plains, Inc.
| 4.43 | 4.23 to 4.62 |
Greene County Bancorp, Inc.
| 22.50 | 22.36 to 22.76 |
Greenlight Reinsurance, Ltd.
| 13.54 | 13.33 to 13.58 |
Greenpro Capital Corp.
| 1.09 | 1.03 to 1.14 |
Grifols, S.A.
| 8.13 | 8.05 to 8.22 |
Groupon, Inc.
| 26.67 | 25.65 to 26.79 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 100.22 | 99.39 to 100.97 |
Grupo Financiero Galicia S.A.
| 62.33 | 61.34 to 63.41 |
Guaranty Bancshares, Inc.
| 40.91 | 40.74 to 41.53 |
Gulfport Energy Corporation
| 192.50 | 190.31 to 194.29 |
H&E Equipment Services, Inc.
| 94.96 | 94.09 to 95.07 |
Hallador Energy Company
| 18.83 | 18.45 to 19.37 |
Hamilton Lane Incorporated
| 163.86 | 161.22 to 166.85 |
Hancock Whitney Corporation
| 54.85 | 54.18 to 55.31 |
Harrow Health, Inc.
| 25.74 | 25.50 to 26.80 |
Hasbro, Inc.
| 66.40 | 65.86 to 66.66 |
Hawkins, Inc.
| 126.67 | 125.01 to 127.23 |
Hawthorn Bancshares, Inc.
| 30.21 | 30.13 to 30.77 |
Healthcare Services Group, Inc.
| 14.28 | 14.17 to 14.53 |
HealthEquity, Inc.
| 100.08 | 98.82 to 103.32 |
Heartland Express, Inc.
| 8.81 | 8.74 to 8.87 |
Heidrick & Struggles International, Inc.
| 43.28 | 42.36 to 43.52 |
Helius Medical Technologies, Inc.
| 4.42 | 4.30 to 4.54 |
Henry Schein, Inc.
| 71.33 | 71.11 to 72.20 |
HF Foods Group Inc.
| 4.03 | 4.03 to 4.25 |
Highway Holdings Limited
| 1.82 | 1.82 to 1.91 |
Himax Technologies, Inc.
| 8.22 | 8.21 to 8.35 |
HomeStreet, Inc.
| 12.05 | 11.86 to 12.32 |
Hub Group, Inc.
| 34.05 | 33.80 to 34.21 |
Hudson Technologies, Inc.
| 7.18 | 7.14 to 7.43 |
Huntington Bancshares Incorporated
| 15.43 | 15.24 to 15.57 |
Huron Consulting Group Inc.
| 150.69 | 148.00 to 151.92 |
IBEX Holdings Limited
| 28.84 | 28.46 to 29.11 |
icad inc.
| 3.74 | 3.74 to 3.82 |
ICF International, Inc.
| 88.00 | 85.99 to 88.10 |
Identiv, Inc.
| 3.31 | 3.25 to 3.33 |
IDEXX Laboratories, Inc.
| 504.83 | 497.02 to 508.02 |
IES Holdings, Inc.
| 241.87 | 235.99 to 244.66 |
IF Bancorp, Inc.
| 24.52 | 24.31 to 24.52 |
Illumina, Inc.
| 80.54 | 78.89 to 80.67 |
Immersion Corporation
| 7.39 | 7.33 to 7.46 |
ImmuCell Corporation
| 6.18 | 6.12 to 6.84 |
Immutep Limited
| 1.97 | 1.93 to 2.04 |
Impinj, Inc.
| 115.21 | 113.71 to 117.76 |
Incyte Corporation
| 64.51 | 64.05 to 65.33 |
Independent Bank Corporation
| 31.60 | 31.52 to 31.94 |
Industrial Logistics Properties Trust
| 3.10 | 3.01 to 3.12 |
InflaRx N.V.
| 1.82 | 1.63 to 1.82 |
Information Services Group, Inc.
| 4.69 | 4.69 to 4.83 |
Innovative Solutions and Support, Inc.
| 10.01 | 9.93 to 10.20 |
Innoviva, Inc.
| 18.82 | 18.59 to 19.02 |
Inovio Pharmaceuticals, Inc.
| 2.02 | 1.93 to 2.06 |
Inseego Corp.
| 8.24 | 8.24 to 8.71 |
Inspired Entertainment, Inc.
| 7.76 | 7.76 to 7.96 |
Insteel Industries, Inc.
| 35.62 | 35.57 to 36.06 |
Insulet Corporation
| 321.00 | 319.89 to 324.67 |
Integrated Media Technology Limited
| 1.25 | 1.20 to 1.25 |
Intellia Therapeutics, Inc.
| 9.46 | 9.02 to 9.57 |
Inter Parfums, Inc.
| 131.25 | 127.60 to 131.83 |
InterDigital, Inc.
| 212.51 | 212.46 to 217.17 |
Interface, Inc.
| 19.79 | 19.77 to 20.19 |
International Bancshares Corporation
| 62.95 | 62.81 to 63.59 |
Intuit Inc.
| 666.07 | 659.00 to 670.56 |
Intuitive Surgical, Inc.
| 542.67 | 540.79 to 546.04 |
Invesco BuyBack Achievers ETF
| 116.95 | 116.42 to 117.67 |
Invesco Dividend Achievers ETF
| 45.87 | 45.73 to 46.10 |
Invesco DWA Basic Materials Momentum ETF
| 86.95 | 86.95 to 87.32 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 92.91 | 92.46 to 92.91 |
Invesco DWA Consumer Staples Momentum ETF
| 109.93 | 109.93 to 110.44 |
Invesco DWA Developed Markets Momentum ETF
| 43.59 | 43.33 to 43.76 |
Invesco DWA Emerging Markets Momentum ETF
| 19.66 | 19.44 to 19.80 |
Invesco DWA Energy Momentum ETF
| 40.73 | 40.25 to 40.87 |
Invesco DWA Financial Momentum ETF
| 54.26 | 54.26 to 54.36 |
Invesco DWA Industrials Momentum ETF
| 145.70 | 144.54 to 146.39 |
Invesco DWA Momentum ETF
| 103.75 | 103.74 to 104.43 |
Invesco DWA SmallCap Momentum ETF
| 80.28 | 80.07 to 80.77 |
Invesco DWA Technology Momentum ETF
| 63.41 | 63.23 to 63.85 |
Invesco DWA Utilities Momentum ETF
| 41.35 | 41.18 to 41.52 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 38.64 | 38.43 to 38.82 |
Invesco Global Water ETF
| 42.86 | 42.63 to 42.95 |
Invesco Golden Dragon China ETF
| 28.03 | 27.91 to 28.15 |
Invesco International BuyBack Achievers ETF
| 47.35 | 47.05 to 47.54 |
Invesco International Dividend Achievers ETF
| 20.18 | 20.07 to 20.20 |
Invesco KBW Bank ETF
| 64.88 | 64.33 to 65.35 |
Invesco KBW Property & Casualty Insurance ETF
| 121.54 | 120.77 to 122.25 |
Invesco KBW Regional Banking ETF
| 56.01 | 55.63 to 56.03 |
Invesco Nasdaq Internet ETF
| 48.81 | 48.64 to 49.08 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 12.78 | 12.75 to 12.83 |
Invesco QQQ Trust, Series 1
| 514.00 | 512.30 to 517.71 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 97.52 | 96.82 to 97.52 |
Invesco S&P SmallCap Consumer Staples ETF
| 34.87 | 34.75 to 35.10 |
Invesco S&P SmallCap Energy ETF
| 36.75 | 36.01 to 36.81 |
Invesco S&P SmallCap Industrials ETF
| 124.62 | 124.45 to 124.62 |
Invesco S&P SmallCap Information Technology ETF
| 42.80 | 42.73 to 43.03 |
Invesco S&P SmallCap Materials ETF
| 65.34 | 64.91 to 65.34 |
Invesco Strategic US ETF
| 49.32 | 49.20 to 49.62 |
Invesco Water Resources ETF
| 67.52 | 67.17 to 67.85 |
Ionis Pharmaceuticals, Inc.
| 33.26 | 32.92 to 33.48 |
IPG Photonics Corporation
| 65.49 | 63.94 to 65.76 |
iRadimed Corporation
| 52.28 | 52.14 to 53.53 |
iRhythm Technologies, Inc.
| 142.44 | 139.35 to 143.36 |
Iridium Communications Inc
| 25.53 | 25.01 to 25.68 |
iRobot Corporation
| 2.65 | 2.49 to 2.69 |
iShares 1-3 Year International Treasury Bond ETF
| 73.77 | 73.59 to 74.25 |
iShares Asia 50 ETF
| 76.26 | 76.00 to 76.47 |
iShares Commodities Select Strategy ETF
| 25.09 | 24.99 to 25.15 |
iShares Core MSCI Total International Stock ETF
| 75.00 | 74.70 to 75.19 |
iShares Core S&P U.S. Growth ETF
| 139.91 | 139.42 to 140.85 |
iShares Core S&P U.S. Value ETF
| 90.84 | 90.52 to 91.36 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 24.94 | 24.89 to 24.94 |
iShares ESG MSCI EAFE ETF
| 87.73 | 87.34 to 88.01 |
iShares ESG MSCI EM ETF
| 37.06 | 36.95 to 37.14 |
iShares ESG MSCI USA ETF
| 127.59 | 127.22 to 128.35 |
iShares Exponential Technologies ETF
| 61.12 | 60.93 to 61.46 |
iShares Fallen Angels USD Bond ETF
| 26.33 | 26.27 to 26.37 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 21.34 | 21.30 to 21.38 |
iShares Global Infrastructure ETF
| 58.16 | 57.87 to 58.45 |
iShares MSCI ACWI ex US Index Fund
| 59.26 | 59.04 to 59.43 |
iShares MSCI ACWI Index Fund
| 122.68 | 122.29 to 123.31 |
iShares MSCI All Country Asia ex Japan Index Fund
| 78.35 | 78.11 to 78.53 |
iShares MSCI Brazil Small-Cap ETF
| 12.40 | 12.35 to 12.72 |
iShares MSCI China ETF
| 54.75 | 54.62 to 54.88 |
iShares MSCI EAFE Small-Cap ETF
| 69.31 | 69.09 to 69.48 |
iShares MSCI Emerging Markets Asia ETF
| 77.98 | 77.75 to 78.13 |
iShares MSCI Emerging Markets ex China ETF
| 59.37 | 59.18 to 59.55 |
iShares MSCI Europe Financials Sector Index Fund
| 31.75 | 31.54 to 31.84 |
iShares MSCI Europe Small-Cap ETF
| 64.55 | 64.10 to 64.55 |
iShares MSCI Global Gold Miners ETF
| 41.33 | 40.98 to 41.66 |
iShares MSCI Global Impact ETF
| 74.51 | 74.50 to 74.64 |
iShares MSCI New Zealand ETF
| 45.08 | 44.85 to 45.08 |
iShares MSCI Qatar ETF
| 19.11 | 19.03 to 19.20 |
iShares MSCI UAE ETF
| 18.53 | 18.45 to 18.61 |
iShares Nasdaq Biotechnology Index Fund
| 121.42 | 120.58 to 121.90 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 205.75 | 205.58 to 209.47 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 23.20 | 23.19 to 23.30 |
iShares S&P Global Clean Energy Index Fund
| 12.46 | 12.33 to 12.50 |
iShares S&P Global Timber & Forestry Index Fund
| 74.50 | 74.48 to 74.85 |
iShares S&P Small-Cap 600 Growth ETF
| 127.36 | 126.73 to 128.05 |
iShares Select Dividend ETF
| 130.06 | 129.04 to 130.74 |
iShares Short Treasury Bond ETF
| 110.33 | 110.32 to 110.33 |
iShares Short-Term Corporate Bond ETF
| 52.22 | 52.14 to 52.33 |
Isramco, Inc.
| 12.60 | 12.41 to 12.80 |
Itron, Inc.
| 112.27 | 112.01 to 114.17 |
Ituran Location and Control Ltd.
| 36.75 | 36.49 to 37.14 |
IZEA Worldwide, Inc.
| 2.95 | 2.79 to 2.95 |
J. W. Mays, Inc.
| 37.33 | 37.33 to 37.33 |
J.B. Hunt Transport Services, Inc.
| 139.03 | 137.22 to 139.74 |
Jack Henry & Associates, Inc.
| 181.84 | 181.18 to 183.05 |
JAKKS Pacific, Inc.
| 20.16 | 19.90 to 20.45 |
James River Group Holdings, Ltd.
| 5.51 | 5.25 to 5.59 |
Janus Henderson Small Cap Growth Alpha ETF
| 63.88 | 63.55 to 64.07 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 73.14 | 72.53 to 73.56 |
Jazz Pharmaceuticals plc
| 107.82 | 107.09 to 110.80 |
Jerash Holdings (US), Inc.
| 3.23 | 3.11 to 3.24 |
JetBlue Airways Corporation
| 4.93 | 4.74 to 4.97 |
Johnson Outdoors Inc.
| 26.80 | 25.86 to 26.89 |
Kaiser Aluminum Corporation
| 69.79 | 68.27 to 70.44 |
Kala Pharmaceuticals, Inc.
| 4.09 | 3.77 to 4.13 |
Kelly Services, Inc.
| 11.85 | 11.69 to 11.94 |
Kelly Services, Inc.
| 11.83 | 11.83 to 12.40 |
Kewaunee Scientific Corporation
| 36.87 | 35.53 to 36.87 |
Key Tronic Corporation
| 3.13 | 3.01 to 3.15 |
Kforce, Inc.
| 41.07 | 40.45 to 41.26 |
Kimball Electronics, Inc.
| 17.64 | 17.29 to 17.79 |
Kiniksa Pharmaceuticals, Ltd.
| 25.95 | 25.77 to 26.26 |
Kinsale Capital Group, Inc.
| 453.15 | 452.67 to 465.61 |
KLA-Tencor Corporation
| 767.51 | 762.00 to 781.76 |
Kornit Digital Ltd.
| 22.54 | 21.83 to 23.14 |
Koss Corporation
| 5.83 | 5.74 to 6.10 |
Kratos Defense & Security Solutions, Inc.
| 35.20 | 34.17 to 35.34 |
Kura Oncology, Inc.
| 6.24 | 6.10 to 6.33 |
KVH Industries, Inc.
| 5.34 | 5.17 to 5.60 |
Lake Shore Bancorp, Inc.
| 15.22 | 15.20 to 15.25 |
Lakeland Financial Corporation
| 59.42 | 59.12 to 60.11 |
Lakeland Industries, Inc.
| 18.77 | 18.64 to 19.08 |
Lam Research Corporation
| 82.56 | 82.05 to 83.82 |
Landmark Bancorp Inc.
| 29.29 | 29.18 to 29.85 |
Lands' End, Inc.
| 8.95 | 8.52 to 9.01 |
Landstar System, Inc.
| 138.32 | 137.14 to 138.71 |
Lantronix, Inc.
| 2.24 | 2.20 to 2.29 |
Laureate Education, Inc.
| 21.78 | 21.70 to 22.02 |
Legg Mason Global Infrastructure ETF
| 26.22 | 26.07 to 26.22 |
Legg Mason Small-Cap Quality Value ETF
| 38.10 | 38.10 to 38.24 |
Liberty Broadband Corporation
| 95.91 | 95.90 to 97.78 |
Liberty Broadband Corporation
| 96.93 | 96.87 to 99.52 |
Liberty Media Corporation
| 43.89 | 43.40 to 44.09 |
Liberty Media Corporation
| 40.78 | 40.64 to 40.96 |
Liberty Media Corporation
| 89.22 | 88.86 to 89.86 |
Liberty Media Corporation
| 97.21 | 96.52 to 97.63 |
Lifevantage Corporation
| 13.20 | 12.64 to 13.26 |
Lightbridge Corporation
| 10.66 | 9.90 to 10.88 |
Limbach Holdings, Inc.
| 125.62 | 124.22 to 128.84 |
Lincoln Educational Services Corporation
| 21.42 | 21.33 to 21.92 |
Lincoln Electric Holdings, Inc.
| 194.41 | 192.22 to 197.43 |
Lindblad Expeditions Holdings Inc.
| 10.07 | 9.86 to 10.18 |
Lipocine Inc.
| 3.69 | 3.45 to 3.92 |
Liquidia Technologies, Inc.
| 15.56 | 15.35 to 16.57 |
Littelfuse, Inc.
| 208.18 | 207.00 to 211.05 |
LivaNova PLC
| 43.18 | 42.81 to 43.62 |
Live Ventures Incorporated
| 23.01 | 22.63 to 23.21 |
LKQ Corporation
| 40.51 | 40.06 to 40.70 |
LM Funding America, Inc.
| 1.73 | 1.68 to 1.78 |
LogicBio Therapeutics, Inc.
| 7.73 | 7.70 to 8.13 |
Logitech International S.A.
| 86.54 | 85.73 to 86.98 |
LPL Financial Holdings Inc.
| 377.40 | 375.02 to 379.60 |
LSI Industries Inc.
| 15.67 | 15.62 to 15.91 |
lululemon athletica inc.
| 320.46 | 317.23 to 321.83 |
Lumentum Holdings Inc.
| 75.88 | 75.29 to 76.90 |
MACOM Technology Solutions Holdings, Inc.
| 121.54 | 120.17 to 122.31 |
Magic Software Enterprises Ltd.
| 15.02 | 15.02 to 15.36 |
Magyar Bancorp, Inc.
| 15.48 | 15.36 to 15.51 |
Manhattan Associates, Inc.
| 187.49 | 186.60 to 189.44 |
Marathon Patent Group, Inc.
| 15.65 | 15.64 to 17.24 |
Marchex, Inc.
| 1.69 | 1.63 to 1.74 |
Marin Software Incorporated
| 1.00 | 0.87 to 1.04 |
Marriott International
| 260.69 | 259.21 to 262.11 |
Martin Midstream Partners L.P.
| 3.03 | 2.98 to 3.06 |
Marvell Technology Group Ltd.
| 61.85 | 59.32 to 62.86 |
MasterCraft Boat Holdings, Inc.
| 17.17 | 16.65 to 17.33 |
Match Group, Inc.
| 29.45 | 29.18 to 29.85 |
Mattel, Inc.
| 19.44 | 19.23 to 19.48 |
Matthews International Corporation
| 20.80 | 19.98 to 20.81 |
McGrath RentCorp
| 114.55 | 112.01 to 114.86 |
Medalist Diversified REIT, Inc.
| 11.97 | 11.97 to 11.97 |
Medallion Financial Corp.
| 9.43 | 9.21 to 9.59 |
MediWound Ltd.
| 20.34 | 19.54 to 20.49 |
MEI Pharma, Inc.
| 2.20 | 2.05 to 2.20 |
Melco Resorts & Entertainment Limited
| 6.16 | 6.03 to 6.22 |
MercadoLibre, Inc.
| 2606.01 | 2561.00 to 2635.88 |
Mercantile Bank Corporation
| 44.30 | 44.11 to 44.87 |
Merit Medical Systems, Inc.
| 95.11 | 94.31 to 96.05 |
Mersana Therapeutics, Inc.
| 0.39 | 0.34 to 0.39 |
Mesa Air Group, Inc.
| 1.06 | 1.02 to 1.06 |
Methanex Corporation
| 32.86 | 31.89 to 33.27 |
Microbot Medical Inc.
| 2.57 | 2.53 to 2.65 |
Microchip Technology Incorporated
| 58.05 | 57.56 to 59.78 |
Micron Technology, Inc.
| 94.83 | 94.37 to 97.22 |
Microsoft Corporation
| 454.86 | 453.90 to 460.25 |
MicroStrategy Incorporated
| 399.46 | 398.91 to 426.32 |
Middlefield Banc Corp.
| 29.21 | 29.15 to 29.48 |
Millicom International Cellular S.A.
| 36.82 | 36.69 to 37.12 |
Mitek Systems, Inc.
| 9.70 | 9.50 to 9.80 |
MKS Instruments, Inc.
| 84.89 | 84.13 to 86.64 |
Moderna, Inc.
| 26.72 | 25.22 to 26.89 |
Mogo Finance Technology Inc.
| 1.39 | 1.33 to 1.46 |
Momo Inc.
| 6.08 | 6.03 to 6.16 |
Monarch Casino & Resort, Inc.
| 81.71 | 80.52 to 81.97 |
MongoDB, Inc.
| 188.58 | 186.55 to 191.74 |
Monolithic Power Systems, Inc.
| 672.20 | 671.07 to 694.82 |
Monster Beverage Corporation
| 62.87 | 62.48 to 63.22 |
Morningstar, Inc.
| 306.67 | 302.58 to 308.62 |
Motorcar Parts of America, Inc.
| 11.44 | 10.81 to 11.73 |
Mr. Cooper Group Inc.
| 127.50 | 123.08 to 128.01 |
Mustang Bio, Inc.
| 1.28 | 1.17 to 1.32 |
MVB Financial Corp.
| 19.01 | 18.85 to 19.15 |
MYR Group, Inc.
| 157.07 | 154.57 to 160.01 |
Nano Dimension Ltd.
| 1.59 | 1.58 to 1.61 |
NAPCO Security Technologies, Inc.
| 28.49 | 27.96 to 28.56 |
Nasdaq, Inc.
| 81.21 | 80.37 to 81.56 |
Nathan's Famous, Inc.
| 102.11 | 101.10 to 102.49 |
National Beverage Corp.
| 44.36 | 44.33 to 45.21 |
National Energy Services Reunited Corp.
| 0.60 | 0.60 to 0.60 |
National Research Corporation
| 13.79 | 13.27 to 13.95 |
National Vision Holdings, Inc.
| 18.74 | 18.41 to 18.78 |
Natural Alternatives International, Inc.
| 3.34 | 3.30 to 3.34 |
Nature's Sunshine Products, Inc.
| 14.42 | 14.30 to 14.74 |
Navient Corporation
| 18.24 | 17.84 to 18.33 |
Navient Corporation
| 13.23 | 12.88 to 13.34 |
NCS Multistage Holdings, Inc.
| 31.98 | 31.80 to 33.00 |
Neogen Corporation
| 6.19 | 6.07 to 6.24 |
NetApp, Inc.
| 99.78 | 98.88 to 100.52 |
NetEase, Inc.
| 119.02 | 118.90 to 119.81 |
Netflix, Inc.
| 1187.97 | 1187.21 to 1198.75 |
NETGEAR, Inc.
| 29.86 | 29.83 to 30.43 |
NetScout Systems, Inc.
| 23.28 | 23.14 to 23.51 |
NetSol Technologies Inc.
| 2.73 | 2.66 to 2.83 |
Neurocrine Biosciences, Inc.
| 119.12 | 118.39 to 120.10 |
NeuroMetrix, Inc.
| 4.58 | 4.33 to 4.69 |
New York Mortgage Trust, Inc.
| 6.46 | 6.28 to 6.54 |
Newell Brands Inc.
| 5.64 | 5.42 to 5.67 |
News Corporation
| 31.98 | 31.95 to 32.28 |
News Corporation
| 27.65 | 27.61 to 28.37 |
Newtek Business Services Corp.
| 10.72 | 10.65 to 10.89 |
Nexstar Media Group, Inc.
| 171.46 | 169.95 to 172.72 |
NI Holdings, Inc.
| 12.80 | 12.80 to 13.41 |
NICE Ltd
| 161.61 | 161.38 to 163.68 |
Niu Technologies
| 3.61 | 3.54 to 3.72 |
nLIGHT, Inc.
| 14.22 | 13.38 to 14.33 |
NMI Holdings Inc
| 37.77 | 37.25 to 37.91 |
Nordson Corporation
| 195.84 | 194.18 to 197.14 |
Nortech Systems Incorporated
| 9.19 | 9.00 to 9.30 |
Northern Trust Corporation
| 106.40 | 104.30 to 107.15 |
Northfield Bancorp, Inc.
| 11.48 | 11.33 to 11.64 |
Northrim BanCorp Inc
| 87.35 | 87.35 to 89.20 |
Nova Lifestyle, Inc
| 1.54 | 1.54 to 1.65 |
Novavax, Inc.
| 7.29 | 7.06 to 7.37 |
NovoCure Limited
| 18.11 | 17.59 to 18.31 |
Nutanix, Inc.
| 79.86 | 79.06 to 80.58 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 24.82 | 24.69 to 24.92 |
NV5 Global, Inc.
| 22.16 | 22.08 to 22.38 |
NVE Corporation
| 73.16 | 70.44 to 73.70 |
NVIDIA Corporation
| 132.83 | 131.55 to 134.25 |
NXP Semiconductors N.V.
| 196.51 | 196.26 to 211.00 |
Oaktree Specialty Lending Corporation
| 14.03 | 13.96 to 14.12 |
Office Depot, Inc.
| 16.15 | 16.12 to 16.71 |
Okta, Inc.
| 123.91 | 122.07 to 124.99 |
Old Dominion Freight Line, Inc.
| 163.60 | 162.34 to 164.56 |
Old Point Financial Corporation
| 39.40 | 39.40 to 40.57 |
Old Second Bancorp, Inc.
| 16.52 | 16.50 to 16.74 |
Ollie's Bargain Outlet Holdings, Inc.
| 114.30 | 114.19 to 116.59 |
Omega Flex, Inc.
| 32.29 | 32.19 to 33.37 |
ON Semiconductor Corporation
| 42.29 | 42.03 to 44.58 |
One Stop Systems, Inc.
| 2.55 | 2.46 to 2.64 |
OneSpan Inc.
| 15.73 | 15.72 to 16.07 |
Open Text Corporation
| 28.13 | 27.84 to 28.25 |
Opera Limited
| 17.84 | 17.79 to 18.11 |
OptimizeRx Corporation
| 12.09 | 11.36 to 12.20 |
OptiNose, Inc.
| 9.60 | 9.48 to 9.72 |
O'Reilly Automotive, Inc.
| 1364.79 | 1356.49 to 1382.65 |
OSI Systems, Inc.
| 228.68 | 225.63 to 231.55 |
Outlook Therapeutics, Inc.
| 1.64 | 1.55 to 1.67 |
Oxbridge Re Holdings Limited
| 1.74 | 1.68 to 1.91 |
Oxford Lane Capital Corp.
| 22.80 | 22.80 to 22.81 |
PACCAR Inc.
| 94.33 | 93.40 to 94.91 |
Pacific City Financial Corporation
| 19.80 | 19.65 to 20.20 |
Pacira Pharmaceuticals, Inc.
| 26.07 | 25.90 to 26.43 |
Pangaea Logistics Solutions Ltd.
| 4.43 | 4.43 to 4.75 |
Papa John's International, Inc.
| 42.53 | 40.50 to 42.79 |
Parke Bancorp, Inc.
| 19.49 | 19.49 to 19.92 |
Pathfinder Bancorp, Inc.
| 16.25 | 15.00 to 16.50 |
Patrick Industries, Inc.
| 86.27 | 85.29 to 89.44 |
Patriot National Bancorp Inc.
| 5.93 | 5.50 to 6.03 |
Paychex, Inc.
| 156.18 | 155.27 to 157.01 |
Paylocity Holding Corporation
| 196.91 | 195.09 to 197.41 |
PayPal Holdings, Inc.
| 71.45 | 71.28 to 71.99 |
PC Connection, Inc.
| 66.89 | 66.69 to 67.66 |
PDL Community Bancorp
| 13.22 | 13.21 to 13.48 |
Pegasystems Inc.
| 99.41 | 98.32 to 100.50 |
PennantPark Floating Rate Capital Ltd.
| 10.04 | 9.97 to 10.09 |
Penns Woods Bancorp, Inc.
| 29.49 | 29.13 to 29.74 |
Peoples Bancorp of North Carolina, Inc.
| 29.25 | 29.25 to 30.07 |
Peoples Financial Services Corp.
| 48.56 | 48.56 to 49.52 |
Perion Network Ltd
| 10.95 | 10.56 to 11.07 |
Perma-Fix Environmental Services, Inc.
| 10.21 | 10.07 to 10.43 |
Perma-Pipe International Holdings, Inc.
| 13.62 | 12.70 to 13.62 |
PetMed Express, Inc.
| 3.80 | 3.60 to 3.84 |
Phibro Animal Health Corporation
| 23.02 | 22.90 to 23.40 |
Photronics, Inc.
| 19.85 | 19.74 to 20.07 |
Phunware, Inc.
| 3.13 | 2.86 to 3.15 |
Pilgrim's Pride Corporation
| 49.19 | 48.86 to 51.00 |
Pinduoduo Inc.
| 119.80 | 115.47 to 120.00 |
Pinnacle Financial Partners, Inc.
| 106.04 | 104.71 to 106.95 |
Plexus Corp.
| 130.46 | 129.14 to 131.24 |
Pool Corporation
| 303.47 | 297.39 to 304.74 |
Popular, Inc.
| 102.16 | 101.86 to 102.88 |
Potbelly Corporation
| 9.94 | 9.90 to 10.10 |
Precipio, Inc.
| 9.75 | 9.05 to 9.80 |
Premier, Inc.
| 23.20 | 22.95 to 23.30 |
PriceSmart, Inc.
| 104.21 | 103.11 to 104.81 |
PrimeEnergy Resources Corporation
| 188.54 | 180.82 to 188.83 |
Primoris Services Corporation
| 69.72 | 68.90 to 74.00 |
Principal Price Setters Index ETF
| 69.91 | 69.77 to 70.28 |
Principal Shareholder Yield Index ETF
| 47.67 | 47.44 to 47.92 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 59.19 | 59.16 to 59.61 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 50.42 | 50.12 to 50.65 |
Priority Technology Holdings, Inc.
| 7.48 | 7.03 to 7.52 |
Progress Software Corporation
| 61.28 | 61.22 to 61.81 |
ProQR Therapeutics N.V.
| 1.69 | 1.66 to 1.75 |
ProShares Equities for Rising Rates ETF
| 57.74 | 57.39 to 57.96 |
ProShares Ultra Nasdaq Biotechnology
| 43.10 | 42.57 to 43.49 |
ProShares UltraPro QQQ
| 68.29 | 67.62 to 69.75 |
ProShares UltraPro Short NASDAQ Biotechnology
| 11.45 | 10.67 to 11.66 |
Protagonist Therapeutics, Inc.
| 45.91 | 45.18 to 46.03 |
PTC Inc.
| 170.37 | 168.21 to 171.28 |
Puma Biotechnology Inc
| 3.25 | 3.24 to 3.36 |
Pure Cycle Corporation
| 10.69 | 10.67 to 10.82 |
Purple Innovation, Inc.
| 0.82 | 0.80 to 0.85 |
QCR Holdings, Inc.
| 68.20 | 67.55 to 68.81 |
Qiagen N.V.
| 42.32 | 42.10 to 42.51 |
Qorvo, Inc.
| 76.10 | 75.73 to 77.24 |
QUALCOMM Incorporated
| 147.37 | 147.22 to 151.58 |
Qualys, Inc.
| 136.43 | 135.08 to 138.24 |
Radcom Ltd.
| 12.94 | 12.91 to 13.37 |
Radius Health, Inc.
| 29.43 | 29.42 to 29.50 |
RadNet, Inc.
| 56.77 | 56.77 to 57.98 |
Radware Ltd.
| 23.63 | 23.36 to 23.71 |
Rambus, Inc.
| 54.52 | 54.44 to 55.88 |
Rave Restaurant Group, Inc.
| 2.74 | 2.73 to 2.82 |
RBB Bancorp
| 16.31 | 16.05 to 16.58 |
RCM Technologies, Inc.
| 22.62 | 22.10 to 23.10 |
Reality Shares Nasdaq NextGen Economy ETF
| 22.35 | 21.81 to 22.44 |
Recon Technology, Ltd.
| 2.40 | 1.96 to 2.59 |
Red Robin Gourmet Burgers, Inc.
| 3.06 | 2.88 to 3.07 |
Red Rock Resorts, Inc.
| 47.19 | 44.28 to 47.30 |
Red Violet, Inc.
| 50.11 | 49.08 to 51.10 |
Redfin Corporation
| 9.78 | 9.41 to 9.88 |
Regeneron Pharmaceuticals, Inc.
| 596.85 | 592.73 to 605.50 |
REGENXBIO Inc.
| 9.86 | 9.42 to 10.22 |
Regulus Therapeutics Inc.
| 7.91 | 7.89 to 7.94 |
Renasant Corporation
| 34.70 | 34.28 to 35.04 |
Replimune Group, Inc.
| 8.76 | 8.21 to 9.85 |
Republic Bancorp, Inc.
| 70.42 | 70.41 to 71.72 |
Research Frontiers Incorporated
| 1.73 | 1.67 to 1.80 |
ReTo Eco-Solutions, Inc.
| 3.67 | 3.50 to 3.69 |
RF Industries, Ltd.
| 4.37 | 4.27 to 4.43 |
Rhinebeck Bancorp, Inc.
| 10.95 | 10.95 to 11.25 |
Rhythm Pharmaceuticals, Inc.
| 62.01 | 61.90 to 62.99 |
Ribbon Communications Inc.
| 3.63 | 3.54 to 3.68 |
Richardson Electronics, Ltd.
| 9.16 | 9.15 to 9.28 |
Rigel Pharmaceuticals, Inc.
| 19.73 | 19.69 to 21.33 |
Rimini Street, Inc.
| 3.46 | 3.33 to 3.52 |
Riot Blockchain, Inc
| 8.94 | 8.83 to 9.52 |
Rocky Brands, Inc.
| 21.06 | 20.50 to 21.47 |
Roku, Inc.
| 69.77 | 69.15 to 70.78 |
Ross Stores, Inc.
| 152.25 | 151.99 to 153.38 |
Royal Gold, Inc.
| 176.73 | 175.34 to 179.60 |
Ryanair Holdings plc
| 55.19 | 54.68 to 55.43 |
S&W Seed Company
| 5.70 | 4.96 to 5.99 |
Sabre Corporation
| 2.58 | 2.54 to 2.63 |
Safety Insurance Group, Inc.
| 81.87 | 81.36 to 82.95 |
Saga Communications, Inc.
| 12.35 | 12.04 to 12.45 |
Sanmina Corporation
| 84.45 | 81.69 to 84.75 |
Sanofi
| 52.51 | 52.39 to 52.87 |
SB Financial Group, Inc.
| 19.48 | 19.39 to 19.80 |
ScanSource, Inc.
| 39.80 | 39.05 to 40.01 |
scPharmaceuticals Inc.
| 3.51 | 3.32 to 3.57 |
Seagate Technology PLC
| 108.86 | 105.35 to 111.47 |
Seanergy Maritime Holdings Corp
| 5.93 | 5.83 to 6.04 |
SEI Investments Company
| 84.47 | 83.33 to 84.92 |
SELLAS Life Sciences Group, Inc.
| 1.76 | 1.69 to 1.87 |
SemiLEDS Corporation
| 2.43 | 2.32 to 2.47 |
Semtech Corporation
| 37.79 | 37.65 to 38.80 |
Seneca Foods Corp.
| 90.29 | 89.47 to 91.67 |
Seneca Foods Corp.
| 92.40 | 92.40 to 92.40 |
SenesTech, Inc.
| 2.68 | 2.60 to 2.70 |
Sensus Healthcare, Inc.
| 4.68 | 4.66 to 4.78 |
SG Blocks, Inc.
| 0.56 | 0.43 to 0.73 |
Shoe Carnival, Inc.
| 19.51 | 19.32 to 19.70 |
Shore Bancshares Inc
| 14.46 | 14.26 to 14.63 |
SI-BONE, Inc.
| 18.42 | 18.38 to 19.06 |
Siebert Financial Corp.
| 4.27 | 4.21 to 4.62 |
Sierra Bancorp
| 27.21 | 27.00 to 27.82 |
Sify Technologies Limited
| 5.37 | 4.80 to 5.39 |
SIGA Technologies Inc.
| 5.84 | 5.82 to 6.15 |
SigmaTron International, Inc.
| 2.96 | 2.95 to 2.97 |
Silgan Holdings Inc.
| 54.91 | 54.15 to 55.15 |
Silicon Laboratories, Inc.
| 122.75 | 122.73 to 127.04 |
Silicon Motion Technology Corporation
| 65.07 | 63.96 to 66.17 |
SiNtx Technologies, Inc.
| 2.81 | 2.75 to 3.09 |
Sirius XM Holdings Inc.
| 22.04 | 21.63 to 22.18 |
SkyWest, Inc.
| 98.65 | 97.73 to 99.35 |
Skyworks Solutions, Inc.
| 70.36 | 70.06 to 71.49 |
Sleep Number Corporation
| 9.46 | 9.30 to 9.89 |
SLM Corporation
| 33.65 | 32.86 to 33.93 |
SLM Corporation
| 75.55 | 75.50 to 75.82 |
SmartFinancial, Inc.
| 31.30 | 30.92 to 31.52 |
Solar Capital Ltd.
| 16.30 | 16.23 to 16.40 |
SolarEdge Technologies, Inc.
| 14.95 | 14.50 to 16.28 |
Sol-Gel Technologies Ltd.
| 7.69 | 7.42 to 7.95 |
Sotherly Hotels Inc.
| 0.78 | 0.76 to 0.80 |
Sotherly Hotels Inc.
| 16.25 | 15.98 to 16.55 |
Sotherly Hotels Inc.
| 17.20 | 17.20 to 17.20 |
Southern First Bancshares, Inc.
| 36.39 | 36.21 to 37.18 |
SPAR Group, Inc.
| 1.16 | 1.15 to 1.18 |
Spero Therapeutics, Inc.
| 0.70 | 0.66 to 0.71 |
Sphere 3D Corp.
| 0.89 | 0.86 to 0.94 |
Spok Holdings, Inc.
| 16.19 | 16.18 to 16.69 |
Sportsman's Warehouse Holdings, Inc.
| 2.12 | 1.90 to 2.12 |
Sprott Focus Trust, Inc.
| 7.18 | 7.12 to 7.18 |
SPS Commerce, Inc.
| 145.67 | 143.15 to 146.19 |
SS&C Technologies Holdings, Inc.
| 78.90 | 77.98 to 79.40 |
SSR Mining Inc.
| 11.16 | 10.90 to 11.40 |
STAAR Surgical Company
| 18.77 | 18.33 to 18.96 |
Star Bulk Carriers Corp.
| 16.00 | 15.87 to 16.08 |
Steel Dynamics, Inc.
| 129.89 | 129.50 to 131.78 |
Sterling Construction Company Inc
| 182.29 | 176.15 to 184.47 |
Steven Madden, Ltd.
| 25.07 | 24.30 to 25.16 |
Stitch Fix, Inc.
| 4.29 | 4.09 to 4.33 |
StoneCastle Financial Corp
| 20.50 | 20.09 to 20.64 |
Stratasys, Ltd.
| 10.46 | 10.45 to 10.67 |
Strategic Education, Inc.
| 87.57 | 87.51 to 88.93 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 20.82 | 20.69 to 20.93 |
Strattec Security Corporation
| 51.80 | 50.25 to 53.71 |
Stratus Properties Inc.
| 18.76 | 18.76 to 20.01 |
Summit State Bank
| 10.00 | 9.82 to 10.06 |
Summit Therapeutics plc
| 25.77 | 25.05 to 26.44 |
SunOpta, Inc.
| 5.82 | 5.81 to 6.05 |
SuperCom, Ltd.
| 8.98 | 8.75 to 9.25 |
Supernus Pharmaceuticals, Inc.
| 32.04 | 32.02 to 32.67 |
Surgery Partners, Inc.
| 22.60 | 22.35 to 22.79 |
Surmodics, Inc.
| 29.16 | 28.79 to 29.43 |
Synaptics Incorporated
| 60.70 | 60.57 to 62.96 |
Synopsys, Inc.
| 503.48 | 497.12 to 506.59 |
Synthesis Energy Systems, Inc.
| 0.97 | 0.91 to 0.99 |
T. Rowe Price Group, Inc.
| 94.46 | 93.79 to 95.14 |
Taitron Components Incorporated
| 2.25 | 2.18 to 2.25 |
Take-Two Interactive Software, Inc.
| 226.01 | 223.12 to 228.40 |
Tandem Diabetes Care, Inc.
| 20.64 | 20.56 to 21.63 |
Tandy Leather Factory, Inc.
| 2.94 | 2.92 to 2.96 |
Tantech Holdings Ltd.
| 2.16 | 2.11 to 2.27 |
Taoping Inc.
| 0.28 | 0.25 to 0.28 |
TAT Technologies Ltd.
| 30.67 | 30.21 to 31.91 |
Taylor Devices, Inc.
| 36.68 | 36.24 to 37.50 |
Tecnoglass Inc.
| 84.71 | 83.74 to 85.19 |
Tenax Therapeutics, Inc.
| 6.15 | 6.08 to 6.33 |
Teradyne, Inc.
| 78.49 | 78.22 to 79.50 |
Tesla, Inc.
| 341.04 | 331.39 to 347.27 |
Tetra Tech, Inc.
| 35.45 | 35.21 to 35.81 |
Texas Capital Bancshares, Inc.
| 72.05 | 71.33 to 72.91 |
Texas Instruments Incorporated
| 180.21 | 179.98 to 186.91 |
Texas Roadhouse, Inc.
| 188.73 | 186.81 to 189.04 |
The Bancorp, Inc.
| 51.78 | 50.08 to 52.73 |
The Carlyle Group L.P.
| 44.43 | 43.55 to 44.55 |
The Cheesecake Factory Incorporated
| 52.35 | 51.60 to 52.58 |
The Chefs' Warehouse, Inc.
| 61.77 | 61.69 to 64.36 |
The Descartes Systems Group Inc.
| 114.20 | 112.74 to 114.72 |
The Ensign Group, Inc.
| 144.65 | 144.00 to 145.72 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.69 | 2.64 to 2.77 |
The Middleby Corporation
| 147.14 | 144.36 to 148.48 |
The ONE Group Hospitality, Inc.
| 3.63 | 3.52 to 3.74 |
The Trade Desk, Inc.
| 74.33 | 73.84 to 75.16 |
TherapeuticsMD, Inc.
| 1.45 | 1.41 to 1.51 |
Theravance Biopharma, Inc.
| 9.49 | 9.26 to 9.60 |
Tiptree Inc.
| 21.63 | 21.59 to 22.02 |
Titan Machinery Inc.
| 20.13 | 19.26 to 23.41 |
Titan Pharmaceuticals, Inc.
| 4.59 | 4.44 to 4.63 |
Tonix Pharmaceuticals Holding Corp.
| 26.40 | 25.40 to 31.50 |
TORM plc
| 16.78 | 16.78 to 17.46 |
Tower Semiconductor Ltd.
| 40.76 | 40.66 to 41.19 |
Towne Bank
| 34.24 | 34.20 to 34.58 |
TPI Composites, Inc.
| 1.20 | 1.14 to 1.24 |
TransAct Technologies Incorporated
| 3.72 | 3.56 to 3.85 |
Transcat, Inc.
| 91.63 | 88.46 to 93.91 |
Trident Acquisitions Corp.
| 10.24 | 10.19 to 10.24 |
Trident Acquisitions Corp.
| 10.30 | 10.27 to 10.30 |
Trident Acquisitions Corp.
| 0.21 | 0.16 to 0.21 |
TriMas Corporation
| 26.08 | 25.71 to 26.34 |
Trimble Inc.
| 70.79 | 70.15 to 71.24 |
TrueCar, Inc.
| 1.56 | 1.56 to 1.66 |
Trupanion, Inc.
| 44.18 | 43.86 to 44.77 |
TTEC Holdings, Inc.
| 5.24 | 5.09 to 5.38 |
TTM Technologies, Inc.
| 29.04 | 28.66 to 29.32 |
TuanChe Limited
| 0.79 | 0.71 to 0.79 |
Tucows Inc.
| 18.50 | 18.24 to 18.73 |
Twenty-First Century Fox, Inc.
| 50.51 | 50.23 to 51.00 |
Twenty-First Century Fox, Inc.
| 54.98 | 54.59 to 55.34 |
Twin Disc, Incorporated
| 7.22 | 7.06 to 7.42 |
U.S. Energy Corp.
| 1.22 | 1.19 to 1.25 |
U.S. Gold Corp.
| 10.44 | 10.40 to 10.81 |
UFP Technologies, Inc.
| 233.68 | 223.77 to 234.74 |
Ulta Beauty, Inc.
| 410.39 | 405.26 to 412.74 |
Ultralife Corporation
| 5.53 | 5.30 to 5.56 |
UMB Financial Corporation
| 102.13 | 101.75 to 103.30 |
uniQure N.V.
| 15.23 | 14.88 to 15.57 |
United Bancorp, Inc.
| 13.51 | 13.22 to 13.65 |
United Bankshares, Inc.
| 36.13 | 35.81 to 36.48 |
United Continental Holdings, Inc.
| 76.00 | 72.98 to 76.44 |
United Natural Foods, Inc.
| 29.43 | 29.03 to 29.90 |
United States Lime & Minerals, Inc.
| 104.61 | 102.66 to 105.23 |
United Therapeutics Corporation
| 308.72 | 306.16 to 310.74 |
United-Guardian, Inc.
| 8.15 | 8.15 to 8.45 |
Universal Display Corporation
| 145.50 | 145.14 to 147.43 |
Universal Electronics Inc.
| 6.92 | 6.74 to 7.00 |
Upwork Inc.
| 16.22 | 16.15 to 16.38 |
Urban One, Inc.
| 1.72 | 1.70 to 1.73 |
Urban One, Inc.
| 0.68 | 0.64 to 0.71 |
Urban Outfitters, Inc.
| 73.21 | 70.02 to 73.68 |
Utah Medical Products, Inc.
| 53.66 | 53.32 to 54.26 |
UTStarcom Holdings Corp
| 2.65 | 2.65 to 2.65 |
Valley National Bancorp
| 25.17 | 25.13 to 25.20 |
Valley National Bancorp
| 25.00 | 24.68 to 25.12 |
Vanda Pharmaceuticals Inc.
| 4.24 | 4.21 to 4.36 |
VanEck Vectors Biotech ETF
| 146.04 | 145.23 to 146.46 |
VanEck Vectors Pharmaceutical ETF
| 86.18 | 85.48 to 86.52 |
Vanguard Global ex-U.S. Real Estate ETF
| 43.14 | 43.06 to 43.27 |
Vanguard International Dividend Appreciation ETF
| 88.30 | 87.96 to 88.62 |
Vanguard International High Dividend Yield ETF
| 78.66 | 78.25 to 78.79 |
Vanguard Russell 1000 ETF
| 265.01 | 264.52 to 266.62 |
Vanguard Russell 1000 Growth ETF
| 101.60 | 101.16 to 102.29 |
Vanguard Russell 1000 Value ETF
| 81.95 | 81.50 to 82.33 |
Vanguard Russell 2000 ETF
| 82.13 | 81.48 to 82.58 |
Vanguard Russell 2000 Growth ETF
| 195.07 | 194.17 to 196.23 |
Vanguard Russell 2000 Value ETF
| 131.49 | 130.85 to 132.25 |
Vanguard Russell 3000 ETF
| 257.27 | 256.76 to 258.92 |
Vanguard Total International Stock ETF
| 66.53 | 66.28 to 66.71 |
Varonis Systems, Inc.
| 46.76 | 46.18 to 46.96 |
Vaxart, Inc.
| 0.47 | 0.45 to 0.48 |
VEON Ltd.
| 53.13 | 52.95 to 55.62 |
Vera Bradley, Inc.
| 2.14 | 2.01 to 2.15 |
Verastem, Inc.
| 7.48 | 7.41 to 7.88 |
Vericel Corporation
| 41.38 | 40.74 to 41.62 |
VeriSign, Inc.
| 281.86 | 279.64 to 282.78 |
Verisk Analytics, Inc.
| 314.34 | 309.96 to 315.11 |
Veritex Holdings, Inc.
| 24.06 | 23.98 to 24.60 |
Verona Pharma plc
| 72.69 | 72.39 to 75.43 |
Verra Mobility Corporation
| 23.76 | 23.60 to 23.84 |
Verrica Pharmaceuticals Inc.
| 0.62 | 0.61 to 0.64 |
ViaSat, Inc.
| 10.08 | 9.24 to 10.24 |
Victory Capital Holdings, Inc.
| 61.37 | 60.80 to 62.41 |
VictoryShares Dividend Accelerator ETF
| 50.39 | 50.28 to 50.67 |
VictoryShares International Volatility Wtd ETF
| 48.91 | 48.91 to 48.91 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 68.92 | 68.56 to 69.24 |
VictoryShares US 500 Volatility Wtd ETF
| 84.95 | 84.57 to 85.39 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 64.82 | 64.35 to 65.11 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 48.48 | 48.44 to 48.71 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 54.58 | 54.19 to 54.77 |
Viking Therapeutics, Inc.
| 27.73 | 26.80 to 27.85 |
Village Farms International, Inc.
| 1.21 | 1.09 to 1.26 |
VirTra, Inc.
| 5.09 | 5.07 to 5.54 |
Virtu Financial, Inc.
| 40.98 | 40.94 to 41.93 |
Virtus Investment Partners, Inc.
| 169.10 | 168.04 to 171.71 |
VistaGen Therapeutics, Inc.
| 2.43 | 2.39 to 2.47 |
Visteon Corporation
| 84.00 | 83.25 to 84.68 |
Visterra, Inc.
| 49.36 | 48.20 to 49.93 |
VivoPower International PLC
| 4.93 | 4.36 to 5.06 |
Vodafone Group Plc
| 10.54 | 10.41 to 10.60 |
VSE Corporation
| 126.92 | 126.44 to 129.06 |
Vuzix Corporation
| 2.37 | 2.27 to 2.48 |
Walgreens Boots Alliance, Inc.
| 11.24 | 11.16 to 11.26 |
Waterstone Financial, Inc.
| 12.65 | 12.53 to 12.84 |
WD-40 Company
| 242.52 | 240.00 to 243.32 |
Weibo Corporation
| 9.41 | 9.00 to 9.60 |
Weight Watchers International Inc
| 308.07 | 306.07 to 312.94 |
Western Asset Short Duration Income ETF
| 24.11 | 24.11 to 24.11 |
Western Digital Corporation
| 49.84 | 49.28 to 51.09 |
Westport Fuel Systems Inc
| 2.94 | 2.89 to 2.97 |
Weyco Group, Inc.
| 31.48 | 31.06 to 31.90 |
Willdan Group, Inc.
| 51.37 | 50.63 to 52.04 |
WillScot Corporation
| 27.39 | 26.71 to 27.67 |
Wingstop Inc.
| 321.14 | 318.53 to 324.86 |
Winmark Corporation
| 416.00 | 412.35 to 419.90 |
Wintrust Financial Corporation
| 118.71 | 116.63 to 119.66 |
Wintrust Financial Corporation
| 25.11 | 25.05 to 25.13 |
WisdomTree China ex-State-Owned Enterprises Fund
| 33.84 | 33.83 to 33.97 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 26.40 | 26.25 to 26.52 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.16 | 22.10 to 22.22 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.36 | 22.21 to 22.39 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 35.29 | 35.01 to 35.47 |
WisdomTree U.S. Quality Dividend Growth Fund
| 80.08 | 79.80 to 80.51 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 45.27 | 45.07 to 45.48 |
Woodward, Inc.
| 206.00 | 204.03 to 207.31 |
Workday, Inc.
| 272.07 | 267.57 to 273.80 |
World Acceptance Corporation
| 142.79 | 142.79 to 145.65 |
Wynn Resorts, Limited
| 90.91 | 89.51 to 91.51 |
Xenetic Biosciences, Inc.
| 3.05 | 3.05 to 3.09 |
Xeris Pharmaceuticals, Inc.
| 4.88 | 4.79 to 4.98 |
XOMA Corporation
| 25.11 | 24.50 to 25.20 |
Xperi Corporation
| 7.74 | 7.74 to 7.92 |
Xunlei Limited
| 5.33 | 5.31 to 5.78 |
Yatra Online, Inc.
| 0.81 | 0.79 to 0.85 |
Y-mAbs Therapeutics, Inc.
| 4.13 | 3.99 to 4.18 |
Zai Lab Limited
| 32.50 | 31.59 to 32.63 |
Zebra Technologies Corporation
| 288.36 | 286.48 to 290.22 |
Zions Bancorporation N.A.
| 46.96 | 46.33 to 47.38 |
ZK International Group Co., Ltd
| 2.75 | 2.71 to 2.90 |
Zscaler, Inc.
| 252.82 | 247.70 to 254.59 |
Zynex, Inc.
| 2.30 | 2.21 to 2.38 |
3M Company
| 149.78 | 147.68 to 150.57 |
A10 Networks, Inc.
| 17.12 | 17.11 to 17.35 |
AAR Corp.
| 60.09 | 59.67 to 60.57 |
Abbott Laboratories
| 131.50 | 131.17 to 132.88 |
Abercrombie & Fitch Company
| 76.76 | 73.34 to 78.33 |
Aberdeen Global Dynamic Dividend Fund
| 10.20 | 10.13 to 10.27 |
Aberdeen Income Credit Strategies Fund
| 5.73 | 5.69 to 5.78 |
Aberdeen Japan Equity Fund, Inc.
| 6.95 | 6.94 to 6.96 |
Aberdeen Total Dynamic Dividend Fund
| 8.46 | 8.43 to 8.50 |
ABM Industries Incorporated
| 51.35 | 51.07 to 51.68 |
Accenture plc
| 316.45 | 316.04 to 319.19 |
Acuity Brands, Inc.
| 262.40 | 256.63 to 263.38 |
Acushnet Holdings Corp.
| 68.99 | 67.81 to 69.28 |
Adams Diversified Equity Fund, Inc.
| 20.14 | 20.05 to 20.26 |
Adecoagro S.A.
| 9.50 | 9.22 to 9.57 |
Adient plc
| 15.00 | 14.61 to 15.08 |
ADT Inc.
| 8.15 | 8.14 to 8.44 |
Adtalem Global Education Inc.
| 128.46 | 128.10 to 131.45 |
Advance Auto Parts Inc
| 49.17 | 41.62 to 50.04 |
AdvanSix Inc.
| 23.60 | 23.54 to 24.02 |
Advent Claymore Convertible Securities and Income Fund
| 11.44 | 11.36 to 11.54 |
AECOM
| 107.37 | 106.08 to 107.83 |
Aegon NV
| 6.97 | 6.91 to 7.02 |
Aercap Holdings N.V.
| 112.09 | 111.39 to 112.64 |
Aerohive Networks, Inc.
| 2.01 | 1.99 to 2.13 |
Affiliated Managers Group, Inc.
| 175.50 | 175.00 to 176.69 |
AG Mortgage Investment Trust, Inc.
| 6.89 | 6.81 to 7.01 |
AGCO Corporation
| 102.63 | 100.17 to 103.23 |
Agilent Technologies, Inc.
| 109.68 | 107.97 to 110.19 |
Agnico Eagle Mines Limited
| 114.59 | 113.88 to 116.11 |
Air Lease Corporation
| 57.11 | 56.05 to 57.38 |
Alamo Group, Inc.
| 198.72 | 197.01 to 199.39 |
Alaska Air Group, Inc.
| 50.11 | 49.51 to 50.63 |
Albany International Corporation
| 65.77 | 64.96 to 66.02 |
Alcoa Corporation
| 27.98 | 27.53 to 28.36 |
Alexander & Baldwin, Inc.
| 17.39 | 17.22 to 17.44 |
Alexander's, Inc.
| 216.04 | 215.62 to 218.10 |
Allegheny Technologies Incorporated
| 75.15 | 74.39 to 75.55 |
Allegion plc
| 141.63 | 140.38 to 142.30 |
Alliance World Dollar Government Fund II
| 10.65 | 10.61 to 10.69 |
AllianzGI Convertible & Income Fund
| 13.26 | 13.20 to 13.36 |
AllianzGI Convertible & Income Fund II
| 12.00 | 11.94 to 12.09 |
AllianzGI Diversified Income & Convertible Fund
| 21.68 | 21.51 to 21.74 |
AllianzGI Equity & Convertible Income Fund
| 23.01 | 22.78 to 23.09 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 11.88 | 11.85 to 11.95 |
Allison Transmission Holdings, Inc.
| 103.53 | 102.38 to 103.78 |
Allstate Corporation (The)
| 202.52 | 200.50 to 205.45 |
Ally Financial Inc.
| 33.93 | 33.61 to 34.13 |
Altria Group
| 59.30 | 58.74 to 59.59 |
AMC Entertainment Holdings, Inc.
| 3.24 | 2.88 to 3.27 |
Ameresco, Inc.
| 13.65 | 12.95 to 13.77 |
America Movil, S.A.B. de C.V.
| 17.47 | 17.41 to 17.63 |
American Assets Trust, Inc.
| 19.10 | 18.98 to 19.28 |
American Axle & Manufacturing Holdings, Inc.
| 4.38 | 4.33 to 4.46 |
American Express Company
| 287.18 | 285.07 to 289.05 |
American Midstream Partners, LP
| 32.60 | 32.49 to 32.76 |
American Realty Investors, Inc.
| 13.26 | 13.15 to 13.33 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 508.21 | 506.85 to 513.33 |
AMN Healthcare Services Inc
| 21.67 | 21.52 to 22.11 |
Ampco-Pittsburgh Corporation
| 3.00 | 2.72 to 3.05 |
Amphenol Corporation
| 85.26 | 84.78 to 85.94 |
AMTEK, Inc.
| 178.54 | 175.85 to 179.77 |
AngloGold Ashanti Limited
| 42.88 | 42.17 to 43.29 |
Anheuser-Busch Inbev SA
| 68.35 | 68.31 to 68.81 |
Antero Midstream Partners LP
| 18.50 | 18.32 to 18.61 |
Antero Resources Corporation
| 39.05 | 38.54 to 39.48 |
Aon plc
| 355.33 | 352.86 to 358.43 |
Apollo Commercial Real Estate Finance
| 9.60 | 9.39 to 9.68 |
AptarGroup, Inc.
| 156.65 | 155.56 to 157.27 |
Aptiv PLC
| 66.97 | 66.45 to 67.48 |
Aramark
| 38.88 | 38.53 to 39.14 |
Arcosa, Inc.
| 84.77 | 84.20 to 85.49 |
Arcus Biosciences, Inc.
| 8.78 | 8.42 to 8.84 |
Ardmore Shipping Corporation
| 9.59 | 9.59 to 10.10 |
Ares Commercial Real Estate Corporation
| 4.57 | 4.46 to 4.63 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.03 | 13.89 to 14.06 |
Argan, Inc.
| 196.97 | 184.35 to 199.00 |
Arista Networks, Inc.
| 92.56 | 91.40 to 93.44 |
Arlo Technologies, Inc.
| 13.57 | 13.53 to 13.69 |
Armstrong World Industries Inc
| 155.19 | 154.06 to 156.13 |
Arrow Electronics, Inc.
| 119.15 | 117.95 to 119.89 |
Arthur J. Gallagher & Co.
| 335.48 | 333.65 to 339.08 |
Artisan Partners Asset Management Inc.
| 41.29 | 40.99 to 41.84 |
ASA Gold and Precious Metals Limited
| 30.34 | 29.94 to 30.63 |
Asbury Automotive Group Inc
| 226.61 | 222.22 to 227.81 |
ASE Technology Holding Co., Ltd.
| 9.88 | 9.82 to 9.96 |
ASGN Incorporated
| 54.21 | 53.73 to 54.50 |
Aspen Aerogels, Inc.
| 6.42 | 6.00 to 6.47 |
Associated Capital Group, Inc.
| 37.68 | 36.90 to 37.68 |
Astrazeneca PLC
| 69.95 | 69.47 to 70.28 |
AT&T Inc.
| 27.23 | 27.21 to 27.71 |
Aurora Cannabis Inc.
| 5.49 | 5.09 to 5.49 |
Autoliv, Inc.
| 100.62 | 99.69 to 101.25 |
AutoNation, Inc.
| 180.59 | 178.87 to 182.02 |
AutoZone, Inc.
| 3859.25 | 3846.91 to 3900.00 |
Avanos Medical, Inc.
| 12.48 | 12.38 to 12.58 |
Avery Dennison Corporation
| 180.30 | 178.50 to 180.87 |
AXA Equitable Holdings, Inc.
| 52.13 | 51.73 to 52.46 |
Axis Capital Holdings Limited
| 99.73 | 98.97 to 101.49 |
Axos Financial, Inc.
| 69.67 | 68.74 to 70.40 |
AZZ Inc.
| 89.61 | 88.82 to 90.50 |
Babcock
| 0.69 | 0.68 to 0.75 |
Badger Meter, Inc.
| 243.67 | 241.06 to 244.49 |
Bain Capital Specialty Finance, Inc.
| 15.23 | 15.18 to 15.42 |
Banco Bilbao Viscaya Argentaria S.A.
| 15.40 | 15.33 to 15.46 |
Banco Bradesco Sa
| 2.76 | 2.74 to 2.83 |
Banco Bradesco Sa
| 2.47 | 2.41 to 2.47 |
Banco De Chile
| 30.90 | 30.86 to 31.33 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 40.41 | 39.72 to 40.54 |
Banco Santander Brasil SA
| 5.26 | 5.24 to 5.40 |
Banco Santander Chile
| 24.91 | 24.89 to 25.26 |
Banco Santander, S.A.
| 7.94 | 7.88 to 7.98 |
Bank of America Corporation
| 43.31 | 42.96 to 43.57 |
Bank Of Montreal
| 103.64 | 102.84 to 103.99 |
Bank of N.T. Butterfield & Son Limited (The)
| 42.06 | 41.87 to 42.34 |
Bank Of New York Mellon Corporation (The)
| 89.18 | 88.53 to 89.65 |
Bank of Nova Scotia (The)
| 51.62 | 51.34 to 51.74 |
BankUnited, Inc.
| 34.43 | 33.98 to 34.77 |
Barclays PLC
| 17.64 | 17.43 to 17.76 |
Barings BDC, Inc.
| 9.01 | 8.97 to 9.08 |
Barings Participation Investors
| 17.27 | 17.20 to 17.37 |
Barnes & Noble Education, Inc
| 10.62 | 10.33 to 10.77 |
Barnes Group, Inc.
| 18.67 | 18.41 to 18.81 |
Belden Inc
| 108.27 | 107.68 to 109.34 |
Benchmark Electronics, Inc.
| 36.27 | 36.14 to 36.74 |
Berry Global Group, Inc.
| 67.58 | 66.62 to 70.07 |
Best Buy Co., Inc.
| 70.76 | 69.77 to 71.09 |
BHP Group Limited
| 49.15 | 49.13 to 49.54 |
Biglari Holdings Inc.
| 246.42 | 233.10 to 246.98 |
Biglari Holdings Inc.
| 1200.01 | 1199.99 to 1207.50 |
BJ's Wholesale Club Holdings, Inc.
| 115.97 | 114.34 to 120.08 |
BlackBerry Limited
| 3.87 | 3.73 to 3.91 |
Blackrock Capital and Income Strategies Fund Inc
| 19.76 | 19.68 to 19.81 |
Blackrock Enhanced Equity Dividend Trust
| 8.46 | 8.42 to 8.59 |
Blackrock Global
| 12.28 | 12.22 to 12.40 |
Blackrock Global
| 11.16 | 11.06 to 11.21 |
BLACKROCK INTERNATIONAL, LTD.
| 5.90 | 5.82 to 5.94 |
BlackRock Multi-Sector Income Trust
| 14.23 | 14.20 to 14.29 |
BlackRock Resources
| 9.22 | 9.15 to 9.23 |
BlackRock Science and Technology Trust
| 35.57 | 35.36 to 35.79 |
BlackRock Utility, Infrastructure & Power Opportun
| 24.08 | 23.74 to 24.23 |
BlackRock, Inc.
| 969.90 | 965.68 to 977.79 |
Blackstone / GSO Strategic Credit Fund
| 11.84 | 11.66 to 11.86 |
Blackstone GSO Long Short Credit Income Fund
| 12.14 | 12.06 to 12.14 |
Bloom Energy Corporation
| 18.37 | 17.01 to 18.39 |
Boeing Company (The)
| 203.41 | 201.85 to 204.73 |
Boot Barn Holdings, Inc.
| 159.58 | 157.65 to 163.21 |
Booz Allen Hamilton Holding Corporation
| 129.13 | 126.59 to 129.37 |
BorgWarner Inc.
| 32.96 | 32.60 to 33.12 |
Boston Scientific Corporation
| 104.50 | 103.57 to 105.00 |
Box, Inc.
| 31.26 | 31.17 to 31.59 |
Boyd Gaming Corporation
| 73.33 | 72.64 to 73.91 |
BP Prudhoe Bay Royalty Trust
| 0.64 | 0.62 to 0.64 |
Braemar Hotels & Resorts Inc.
| 2.07 | 1.96 to 2.08 |
Brandywine Realty Trust
| 4.15 | 4.05 to 4.17 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 3.80 | 3.71 to 3.85 |
Bright Horizons Family Solutions Inc.
| 126.52 | 122.21 to 129.56 |
BrightView Holdings, Inc.
| 15.95 | 15.95 to 16.18 |
Brinker International, Inc.
| 149.00 | 143.93 to 149.28 |
British American Tobacco p.l.c.
| 44.60 | 44.02 to 44.71 |
Broadridge Financial Solutions, Inc.
| 238.04 | 236.88 to 238.95 |
Brookfield Asset Management Inc
| 57.24 | 56.75 to 57.56 |
Brookfield Business Partners L.P.
| 24.77 | 24.41 to 25.10 |
Brookfield Infrastructure Partners LP
| 32.36 | 31.61 to 32.38 |
Brookfield Renewable Partners L.P.
| 22.87 | 22.64 to 23.58 |
BRT Apartments Corp.
| 15.32 | 15.26 to 15.71 |
Brunswick Corporation
| 51.26 | 49.45 to 51.57 |
Buckle, Inc. (The)
| 41.40 | 40.39 to 41.48 |
Buenaventura Mining Company Inc.
| 14.57 | 14.56 to 14.93 |
Build-A-Bear Workshop, Inc.
| 40.95 | 40.22 to 41.53 |
Burlington Stores, Inc.
| 259.10 | 257.20 to 260.77 |
Byline Bancorp, Inc.
| 26.12 | 26.08 to 26.47 |
CACI International, Inc.
| 474.75 | 469.13 to 477.78 |
Cactus, Inc.
| 41.44 | 40.15 to 41.61 |
Cadence Bancorporation
| 30.66 | 30.11 to 30.83 |
Caleres, Inc.
| 16.51 | 16.24 to 16.73 |
California Resources Corporation
| 42.25 | 41.45 to 42.48 |
Calix, Inc
| 46.79 | 46.63 to 47.34 |
Cameco Corporation
| 52.81 | 51.70 to 53.30 |
Camping World Holdings, Inc.
| 15.85 | 15.66 to 16.02 |
Canada Goose Holdings Inc.
| 11.41 | 10.45 to 11.60 |
Canadian Imperial Bank of Commerce
| 66.95 | 66.49 to 67.24 |
Canadian National Railway Company
| 106.22 | 105.49 to 106.61 |
Canadian Natural Resources Limited
| 30.82 | 30.14 to 30.98 |
Canadian Pacific Railway Limited
| 80.40 | 80.19 to 81.00 |
Cango Inc.
| 4.62 | 4.35 to 4.77 |
Canopy Growth Corporation
| 1.93 | 1.77 to 1.97 |
Capri Holdings Limited
| 17.24 | 17.10 to 17.64 |
Cardinal Health, Inc.
| 152.49 | 151.93 to 153.67 |
Carlisle Companies Incorporated
| 389.47 | 384.48 to 391.80 |
Carnival Corporation
| 22.43 | 22.03 to 22.54 |
Carnival Corporation
| 20.21 | 19.90 to 20.30 |
Carpenter Technology Corporation
| 226.00 | 225.71 to 230.25 |
Carriage Services, Inc.
| 42.17 | 42.07 to 42.98 |
Carvana Co.
| 302.25 | 290.00 to 304.39 |
Caterpillar, Inc.
| 345.19 | 340.59 to 347.37 |
Cato Corporation (The)
| 2.84 | 2.41 to 2.89 |
CBIZ, Inc.
| 72.25 | 70.82 to 72.32 |
CBL & Associates Properties, Inc.
| 24.38 | 24.33 to 25.10 |
Celanese Corporation
| 53.56 | 51.90 to 53.98 |
Celestica, Inc.
| 118.32 | 113.75 to 120.04 |
Cementos Pacasmayo S.A.A.
| 5.65 | 5.49 to 5.65 |
Cemex S.A.B. de C.V.
| 7.00 | 6.94 to 7.07 |
Cenovus Energy Inc
| 13.32 | 12.88 to 13.43 |
Central Puerto S.A.
| 13.64 | 13.07 to 13.73 |
CF Industries Holdings, Inc.
| 88.91 | 88.21 to 89.78 |
CGI Inc.
| 106.71 | 106.61 to 107.53 |
Charles River Laboratories International, Inc.
| 135.60 | 133.34 to 136.26 |
Cheetah Mobile Inc.
| 4.13 | 3.86 to 4.13 |
Chegg, Inc.
| 0.99 | 0.93 to 1.01 |
Chimera Investment Corporation
| 13.07 | 12.77 to 13.21 |
China Fund, Inc. (The)
| 12.45 | 12.39 to 12.53 |
China Yuchai International Limited
| 17.21 | 16.97 to 17.37 |
Chipotle Mexican Grill, Inc.
| 50.78 | 50.22 to 50.93 |
Choice Hotels International, Inc.
| 129.08 | 127.26 to 130.12 |
Chubb Limited
| 287.09 | 285.69 to 291.08 |
Chunghwa Telecom Co., Ltd.
| 44.41 | 43.80 to 44.41 |
Church & Dwight Company, Inc.
| 95.21 | 94.47 to 96.03 |
Ciena Corporation
| 80.12 | 79.67 to 81.25 |
Cinemark Holdings Inc
| 32.44 | 32.10 to 32.60 |
Citigroup Inc.
| 73.42 | 72.92 to 73.91 |
Citizens Financial Group, Inc.
| 39.77 | 39.42 to 40.08 |
Civeo Corporation
| 20.90 | 20.62 to 21.06 |
Clean Harbors, Inc.
| 227.72 | 225.18 to 229.00 |
Clearwater Paper Corporation
| 29.25 | 28.89 to 29.44 |
Clearway Energy, Inc.
| 29.30 | 28.39 to 29.40 |
Clipper Realty Inc.
| 3.94 | 3.90 to 3.97 |
CNX Resources Corporation
| 31.21 | 31.20 to 32.07 |
Coca Cola Femsa S.A.B. de C.V.
| 93.05 | 92.91 to 95.20 |
Coca-Cola Company (The)
| 71.14 | 70.96 to 71.99 |
Coeur Mining, Inc.
| 7.72 | 7.54 to 7.82 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 11.91 | 11.85 to 12.02 |
Cohen & Steers Infrastructure Fund, Inc
| 25.52 | 25.38 to 25.66 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 20.22 | 20.16 to 20.31 |
Colgate-Palmolive Company
| 90.90 | 90.47 to 91.98 |
Comerica Incorporated
| 56.36 | 55.47 to 56.83 |
Comfort Systems USA, Inc.
| 462.24 | 452.04 to 468.02 |
Commercial Metals Company
| 46.71 | 46.11 to 46.92 |
Community Health Systems, Inc.
| 3.72 | 3.71 to 3.93 |
Comp En De Mn Cemig ADS
| 2.61 | 2.56 to 2.62 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 20.51 | 20.45 to 20.94 |
Companhia Paranaense de Energia (COPEL)
| 8.71 | 8.70 to 8.91 |
Compass Minerals International, Inc.
| 19.04 | 18.69 to 19.42 |
Comstock Resources, Inc.
| 23.22 | 22.84 to 23.46 |
Concord Medical Services Holdings Limited
| 7.88 | 7.88 to 7.88 |
Conduent Incorporated
| 2.38 | 2.21 to 2.42 |
Constellium N.V.
| 11.82 | 11.73 to 12.11 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 4.28 | 4.18 to 4.29 |
Cooper-Standard Holdings Inc.
| 22.14 | 21.79 to 22.54 |
Copa Holdings, S.A.
| 104.78 | 101.00 to 104.86 |
CoreCivic, Inc.
| 22.40 | 22.22 to 22.60 |
CoreSite Realty Corporation
| 290.11 | 288.55 to 292.87 |
Corning Incorporated
| 48.55 | 47.94 to 48.91 |
Corporacion America Airports SA
| 21.74 | 21.41 to 21.80 |
CPB Inc.
| 26.71 | 26.37 to 27.25 |
Crane Co.
| 170.71 | 168.88 to 170.78 |
Cross Timbers Royalty Trust
| 10.22 | 10.20 to 10.48 |
Crown Holdings, Inc.
| 98.08 | 97.21 to 98.42 |
CTS Corporation
| 40.50 | 40.45 to 41.02 |
Cubic Corporation
| 10.42 | 10.42 to 10.42 |
Cullen/Frost Bankers, Inc.
| 127.09 | 125.26 to 127.97 |
Culp, Inc.
| 4.10 | 4.10 to 4.15 |
Cummins Inc.
| 321.79 | 319.24 to 323.83 |
Curtiss-Wright Corporation
| 415.93 | 412.92 to 419.10 |
Cushing MLP & Infrastructure Total Return Fund
| 39.67 | 39.03 to 40.50 |
CVR Energy Inc.
| 23.89 | 22.00 to 24.08 |
CVR Partners, LP
| 82.30 | 81.91 to 83.11 |
Dana Incorporated
| 16.18 | 15.75 to 16.52 |
Danaos Corporation
| 83.63 | 82.85 to 84.50 |
Darden Restaurants, Inc.
| 203.88 | 202.13 to 204.45 |
Deckers Outdoor Corporation
| 126.09 | 122.58 to 127.00 |
Deere & Company
| 515.65 | 511.35 to 519.16 |
Delek Logistics Partners, L.P.
| 41.09 | 40.10 to 41.18 |
Delek US Holdings, Inc.
| 19.66 | 17.56 to 20.16 |
Dell Technologies Inc.
| 111.95 | 110.66 to 112.98 |
Delta Air Lines, Inc.
| 48.50 | 47.92 to 48.94 |
Despegar.com, Corp.
| 19.50 | 19.47 to 19.50 |
Deutsche Bank AG
| 28.46 | 28.22 to 28.66 |
DHI Group, Inc.
| 1.99 | 1.88 to 2.09 |
DHT Holdings, Inc.
| 11.33 | 11.29 to 11.56 |
Diana Shipping inc.
| 1.50 | 1.50 to 1.53 |
Diebold Nixdorf Incorporated
| 47.41 | 47.26 to 47.82 |
Digital Realty Trust, Inc.
| 167.95 | 166.68 to 168.93 |
Dillard's, Inc.
| 422.75 | 404.47 to 425.23 |
Dine Brands Global, Inc.
| 22.45 | 22.36 to 23.11 |
Discover Financial Services
| 200.05 | 198.70 to 203.02 |
Dollar General Corporation
| 100.64 | 99.76 to 101.48 |
Dominion Energy, Inc.
| 55.66 | 55.11 to 56.32 |
Donaldson Company, Inc.
| 68.82 | 68.20 to 69.10 |
Donnelley Financial Solutions, Inc.
| 54.66 | 53.99 to 55.29 |
Douglas Dynamics, Inc.
| 27.16 | 27.16 to 27.56 |
Dover Corporation
| 179.85 | 177.79 to 181.43 |
Dr. Reddy's Laboratories Ltd
| 14.28 | 14.25 to 14.37 |
DRDGOLD Limited
| 15.02 | 14.62 to 15.12 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.70 | 5.62 to 5.70 |
DTE Energy Company
| 134.62 | 133.39 to 135.44 |
Ducommun Incorporated
| 67.26 | 67.00 to 68.20 |
Duff & Phelps Global Utility Income Fund Inc.
| 12.28 | 12.19 to 12.46 |
Duff & Phelps Utilities Income, Inc.
| 9.68 | 9.62 to 9.80 |
Duke Energy Corporation
| 23.91 | 23.88 to 23.91 |
Dycom Industries, Inc.
| 224.21 | 217.58 to 226.37 |
e.l.f. Beauty, Inc.
| 82.78 | 79.52 to 83.22 |
Eagle Point Credit Company Inc.
| 24.70 | 24.65 to 25.00 |
Easterly Government Properties, Inc.
| 20.96 | 20.63 to 21.05 |
Eastman Chemical Company
| 81.36 | 80.40 to 81.87 |
Eaton Corporation, PLC
| 321.07 | 315.71 to 323.75 |
Eaton Vance Corporation
| 13.29 | 13.15 to 13.31 |
Eaton Vance Corporation
| 8.28 | 8.24 to 8.31 |
Eaton Vance Enhance Equity Income Fund
| 19.66 | 19.58 to 19.81 |
Eaton Vance Enhanced Equity Income Fund II
| 22.74 | 22.62 to 22.97 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.27 | 18.23 to 18.27 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.75 | 8.70 to 8.79 |
Eaton Vance Senior Floating-Rate Fund
| 11.87 | 11.84 to 11.94 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 22.84 | 22.84 to 23.02 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 25.65 | 25.32 to 25.77 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 19.60 | 19.47 to 19.68 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 13.70 | 13.70 to 13.85 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 14.66 | 14.57 to 14.73 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.47 | 8.44 to 8.51 |
Ecolab Inc.
| 259.66 | 258.83 to 261.70 |
Ecopetrol S.A.
| 8.47 | 8.30 to 8.50 |
Edison International
| 56.22 | 55.32 to 56.57 |
Edwards Lifesciences Corporation
| 74.79 | 74.69 to 76.17 |
El Paso Electric Company
| 28.48 | 28.41 to 29.43 |
Elanco Animal Health Incorporated
| 12.67 | 12.47 to 12.79 |
Elastic N.V.
| 93.00 | 90.71 to 93.57 |
Eldorado Gold Corporation
| 19.44 | 19.29 to 19.70 |
Element Solutions Inc.
| 21.59 | 21.20 to 21.75 |
Embotelladora Andina S.A.
| 20.85 | 20.02 to 20.85 |
Embotelladora Andina S.A.
| 26.27 | 26.02 to 27.93 |
Embraer S.A.
| 47.41 | 47.31 to 47.86 |
EMCOR Group, Inc.
| 458.31 | 451.99 to 462.20 |
Emerald Expositions Events, Inc.
| 4.46 | 4.46 to 4.60 |
Emergent Biosolutions, Inc.
| 6.50 | 6.35 to 6.53 |
Emerson Electric Company
| 117.35 | 114.83 to 118.25 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 35.92 | 34.18 to 36.66 |
Encompass Health Corporation
| 118.61 | 118.44 to 120.37 |
Endeavour Silver Corporation
| 3.52 | 3.37 to 3.58 |
Energy Transfer L.P.
| 17.88 | 17.68 to 17.99 |
Ennis, Inc.
| 18.73 | 18.71 to 18.95 |
EnPro Industries
| 178.64 | 177.87 to 181.32 |
Entergy New Orleans, LLC
| 20.73 | 20.73 to 20.73 |
Enterprise Products Partners L.P.
| 31.39 | 31.37 to 31.67 |
EPAM Systems, Inc.
| 180.63 | 180.39 to 184.61 |
EPR Properties
| 52.38 | 51.64 to 52.58 |
EQT Corporation
| 55.69 | 55.23 to 56.32 |
Equinor ASA
| 23.50 | 23.06 to 23.66 |
Equity Lifestyle Properties, Inc.
| 63.39 | 63.11 to 64.39 |
Equus Total Return, Inc.
| 1.02 | 0.98 to 1.02 |
ESCO Technologies Inc.
| 178.65 | 175.71 to 179.78 |
Estee Lauder Companies, Inc. (The)
| 64.42 | 63.19 to 65.19 |
European Equity Fund, Inc. (The)
| 9.92 | 9.81 to 9.98 |
Evercore Inc.
| 225.52 | 221.23 to 227.06 |
Everi Holdings Inc.
| 14.08 | 14.08 to 14.10 |
Eversource Energy
| 63.06 | 62.30 to 63.45 |
Evertec, Inc.
| 37.07 | 37.02 to 37.77 |
F.N.B. Corporation
| 13.93 | 13.72 to 14.03 |
Fabrinet
| 228.25 | 224.92 to 231.29 |
FactSet Research Systems Inc.
| 463.99 | 459.85 to 465.23 |
Farmland Partners Inc.
| 10.81 | 10.47 to 10.82 |
Federal Agricultural Mortgage Corporation
| 182.55 | 181.76 to 184.60 |
Federal Agricultural Mortgage Corporation
| 135.00 | 135.00 to 144.54 |
Federal Signal Corporation
| 93.10 | 92.02 to 93.46 |
Ferrari N.V.
| 491.30 | 490.61 to 494.07 |
Fidelity National Information Services, Inc.
| 78.34 | 77.51 to 79.14 |
First BanCorp.
| 20.14 | 20.03 to 20.33 |
First Horizon National Corporation
| 19.76 | 19.37 to 19.87 |
First Trust
| 19.40 | 19.39 to 19.50 |
First Trust Intermediate Duration Preferred & Income Fund
| 17.99 | 17.90 to 18.03 |
First Trust Specialty Finance and Financial Opportunities Fund
| 3.99 | 3.93 to 4.25 |
Five Point Holdings, LLC
| 5.46 | 5.35 to 5.50 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 20.08 | 20.04 to 20.23 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 11.06 | 10.98 to 11.07 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.01 | 8.94 to 9.08 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 15.71 | 15.59 to 15.73 |
Flaherty & Crumrine Total Return Fund Inc
| 16.55 | 16.49 to 16.63 |
Flotek Industries, Inc.
| 15.13 | 14.83 to 15.32 |
Flowserve Corporation
| 49.38 | 48.98 to 49.79 |
Fluor Corporation
| 37.58 | 37.48 to 38.19 |
FMC Corporation
| 38.01 | 37.92 to 38.89 |
Fomento Economico Mexicano S.A.B. de C.V.
| 105.86 | 105.79 to 107.27 |
Foot Locker, Inc.
| 23.87 | 23.83 to 23.96 |
Ford Motor Company
| 10.44 | 10.34 to 10.50 |
Fortive Corporation
| 70.15 | 69.77 to 70.69 |
Fortress Transportation and Infrastructure Investors LLC
| 112.93 | 111.75 to 114.26 |
Four Seasons Education (Cayman) Inc.
| 9.88 | 9.44 to 9.88 |
Franklin Covey Company
| 23.23 | 22.78 to 23.46 |
Franklin Resources, Inc.
| 21.61 | 21.41 to 21.75 |
Franklin Universal Trust
| 7.44 | 7.38 to 7.48 |
Freeport-McMoran, Inc.
| 37.70 | 37.35 to 38.06 |
Fresenius Medical Care Corporation
| 29.32 | 29.29 to 29.65 |
Fresh Del Monte Produce, Inc.
| 33.82 | 33.44 to 33.87 |
Frontline Ltd.
| 17.18 | 17.14 to 17.67 |
FS KKR Capital Corp.
| 20.83 | 20.64 to 20.95 |
FTI Consulting, Inc.
| 166.60 | 164.76 to 167.07 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.64 | 3.62 to 3.66 |
Gabelli Dividend
| 24.45 | 24.36 to 24.69 |
Gabelli Equity Trust, Inc. (The)
| 5.70 | 5.68 to 5.74 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 12.90 | 12.85 to 12.98 |
Gabelli Utility Trust (The)
| 5.40 | 5.32 to 5.40 |
GAMCO Natural Resources, Gold & Income Tust
| 6.12 | 6.09 to 6.20 |
Gamestop Corporation
| 30.86 | 28.49 to 31.00 |
Garrett Motion Inc.
| 11.18 | 11.05 to 11.54 |
Gartner, Inc.
| 443.66 | 442.18 to 447.08 |
Gates Industrial Corporation plc
| 21.02 | 20.95 to 21.43 |
Generac Holdlings Inc.
| 123.87 | 120.76 to 124.73 |
General American Investors, Inc.
| 53.24 | 52.96 to 53.86 |
General Dynamics Corporation
| 277.03 | 275.21 to 278.79 |
General Electric Company
| 230.27 | 229.42 to 232.45 |
General Motors Company
| 49.28 | 48.90 to 49.68 |
Genesco Inc.
| 21.86 | 21.26 to 22.05 |
Genesis Energy, L.P.
| 15.66 | 15.17 to 15.74 |
Genesis Healthcare, Inc.
| 27.76 | 27.43 to 27.94 |
Genie Energy Ltd.
| 19.23 | 18.73 to 19.40 |
Genuine Parts Company
| 126.89 | 124.77 to 127.54 |
Gerdau S.A.
| 2.72 | 2.71 to 2.80 |
Getty Realty Corporation
| 28.36 | 28.11 to 28.46 |
GigCapital, Inc.
| 10.25 | 10.25 to 10.25 |
Gildan Activewear, Inc.
| 48.92 | 48.70 to 49.42 |
Glaukos Corporation
| 97.19 | 93.52 to 97.49 |
GlaxoSmithKline PLC
| 38.92 | 38.31 to 39.05 |
Global Ship Lease, Inc.
| 24.95 | 24.21 to 25.48 |
Gold Fields Limited
| 22.04 | 21.57 to 22.22 |
Goldman Sachs BDC, Inc.
| 10.99 | 10.92 to 11.07 |
Goldman Sachs Group, Inc. (The)
| 598.23 | 592.51 to 602.20 |
Graco Inc.
| 84.52 | 83.96 to 85.00 |
GrafTech International Ltd.
| 0.96 | 0.93 to 1.01 |
Graham Corporation
| 36.77 | 36.00 to 37.03 |
Granite Construction Incorporated
| 86.16 | 84.45 to 86.27 |
Granite Point Mortgage Trust Inc.
| 2.37 | 2.26 to 2.41 |
Granite Real Estate Inc.
| 48.40 | 47.75 to 48.57 |
Gray Television, Inc.
| 7.99 | 7.73 to 7.99 |
Greenbrier Companies, Inc. (The)
| 44.88 | 44.34 to 45.06 |
Greif Bros. Corporation
| 55.40 | 54.74 to 55.67 |
Greif Bros. Corporation
| 58.96 | 58.83 to 59.21 |
Group 1 Automotive, Inc.
| 426.56 | 424.34 to 431.88 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 227.20 | 225.02 to 229.50 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 342.42 | 339.35 to 344.93 |
Grupo Supervielle S.A.
| 15.94 | 15.44 to 16.36 |
Grupo Televisa S.A.
| 2.04 | 2.04 to 2.11 |
Guidewire Software, Inc.
| 208.00 | 205.50 to 209.59 |
Haemonetics Corporation
| 66.16 | 65.70 to 66.86 |
Hamilton Beach Brands Holding Company
| 17.92 | 17.50 to 18.00 |
Hanesbrands Inc.
| 5.04 | 4.97 to 5.06 |
Harley-Davidson, Inc.
| 24.76 | 24.31 to 24.96 |
Harmony Gold Mining Company Limited
| 15.18 | 14.92 to 15.39 |
Hartford Financial Services Group, Inc. (The)
| 129.05 | 128.10 to 130.09 |
Haverty Furniture Companies, Inc.
| 20.47 | 20.38 to 20.64 |
Haverty Furniture Companies, Inc.
| 20.71 | 20.54 to 20.71 |
Hawaiian Electric Industries, Inc.
| 10.55 | 10.46 to 10.61 |
HCA Healthcare, Inc.
| 376.64 | 374.71 to 383.53 |
HCI Group, Inc.
| 163.11 | 162.00 to 165.36 |
HDFC Bank Limited
| 72.72 | 72.40 to 72.97 |
Heico Corporation
| 267.08 | 266.70 to 269.96 |
Heico Corporation
| 210.68 | 209.78 to 212.10 |
Herc Holdings Inc.
| 127.82 | 122.57 to 128.38 |
Heritage Insurance Holdings, Inc.
| 22.94 | 22.91 to 23.57 |
Hess Midstream Partners LP
| 38.01 | 37.40 to 38.43 |
Hewlett Packard Enterprise Company
| 17.55 | 17.34 to 17.71 |
Hexcel Corporation
| 52.07 | 51.21 to 52.67 |
High Income Securities Fund
| 6.31 | 6.26 to 6.32 |
Highland Global Allocation Fund
| 8.44 | 8.25 to 8.51 |
Hilton Grand Vacations Inc.
| 38.59 | 38.41 to 39.03 |
Hilton Worldwide Holdings Inc.
| 246.64 | 245.24 to 248.17 |
HNI Corporation
| 46.41 | 45.92 to 46.51 |
Home Depot, Inc. (The)
| 366.13 | 364.57 to 369.23 |
Honeywell International Inc.
| 223.63 | 221.19 to 225.03 |
Horace Mann Educators Corporation
| 43.04 | 42.20 to 43.41 |
Host Hotels & Resorts, Inc.
| 14.83 | 14.55 to 14.87 |
Houlihan Lokey, Inc.
| 173.14 | 172.09 to 174.40 |
HP Inc.
| 28.50 | 28.38 to 28.75 |
HSBC Holdings plc
| 59.41 | 59.04 to 59.71 |
Hubbell Inc
| 389.39 | 376.76 to 393.00 |
Hudbay Minerals Inc.
| 8.48 | 8.31 to 8.54 |
Hyatt Hotels Corporation
| 127.54 | 126.31 to 128.23 |
Hyster-Yale Materials Handling, Inc.
| 40.54 | 40.00 to 40.89 |
ICICI Bank Limited
| 33.78 | 33.61 to 33.87 |
IDACORP, Inc.
| 115.13 | 114.36 to 116.00 |
IDEX Corporation
| 181.13 | 179.03 to 182.01 |
IDT Corporation
| 61.07 | 60.26 to 61.57 |
Illinois Tool Works Inc.
| 244.71 | 243.06 to 246.25 |
Imax Corporation
| 26.91 | 26.67 to 27.02 |
India Fund, Inc. (The)
| 16.22 | 16.20 to 16.34 |
Infosys Limited
| 18.04 | 17.81 to 18.14 |
ING Group, N.V.
| 21.42 | 21.32 to 21.50 |
Ingersoll-Rand plc (Ireland)
| 81.20 | 80.58 to 81.78 |
Ingevity Corporation
| 41.31 | 40.26 to 41.54 |
Ingredion Incorporated
| 137.24 | 136.47 to 138.93 |
Innovative Industrial Properties, Inc.
| 55.54 | 54.80 to 56.05 |
Intercontinental Exchange Inc.
| 174.00 | 173.57 to 175.42 |
Intercontinental Hotels Group
| 117.75 | 117.17 to 118.31 |
International Business Machines Corporation
| 258.37 | 257.91 to 261.27 |
International Flavors & Fragrances, Inc.
| 75.72 | 75.56 to 77.34 |
International Paper Company
| 48.63 | 48.23 to 48.89 |
International Seaways, Inc.
| 36.40 | 36.18 to 37.45 |
Intrepid Potash, Inc
| 36.23 | 35.88 to 36.65 |
Invesco High Income Trust II
| 10.49 | 10.43 to 10.51 |
Invesco Plc
| 14.58 | 14.50 to 14.70 |
Iron Mountain Incorporated
| 95.80 | 94.63 to 96.35 |
IRSA Inversiones Y Representaciones S.A.
| 15.37 | 15.26 to 15.75 |
Itau Unibanco Banco Holding SA
| 6.61 | 6.59 to 6.74 |
ITT Inc.
| 148.26 | 148.11 to 149.83 |
J P Morgan Chase & Co
| 260.67 | 258.87 to 262.30 |
J. Jill, Inc.
| 16.51 | 16.08 to 16.66 |
Jabil Inc.
| 165.10 | 164.55 to 166.91 |
Janus Henderson Group plc
| 36.54 | 36.32 to 36.93 |
Japan Smaller Capitalization Fund Inc
| 9.08 | 8.95 to 9.08 |
JBG SMITH Properties
| 16.45 | 16.03 to 16.53 |
JinkoSolar Holding Company Limited
| 18.47 | 17.73 to 18.68 |
John Hancock Financial Opportunities Fund
| 33.83 | 33.57 to 33.94 |
John Hancock Hedged Equity & Income Fund
| 10.55 | 10.50 to 10.58 |
John Hancock Investors Trust
| 13.32 | 13.25 to 13.34 |
Johnson Controls International plc
| 97.93 | 96.70 to 98.53 |
K12 Inc
| 154.39 | 154.30 to 157.05 |
KAR Auction Services, Inc
| 22.41 | 22.03 to 22.57 |
KB Financial Group Inc
| 69.75 | 69.45 to 70.30 |
Kemper Corporation
| 62.01 | 61.65 to 62.56 |
Kennametal Inc.
| 21.28 | 20.92 to 21.40 |
Kenon Holdings Ltd.
| 33.02 | 33.02 to 33.70 |
KeyCorp
| 15.69 | 15.49 to 15.80 |
Keysight Technologies Inc.
| 161.74 | 159.79 to 162.72 |
Kimbell Royalty Partners
| 13.00 | 12.77 to 13.01 |
Kimberly-Clark Corporation
| 139.75 | 138.33 to 140.48 |
Kinder Morgan, Inc.
| 27.34 | 27.07 to 27.54 |
Kingsway Financial Services, Inc.
| 11.30 | 11.06 to 11.85 |
Kinross Gold Corporation
| 14.48 | 14.33 to 14.65 |
Kirby Corporation
| 107.19 | 106.50 to 109.01 |
Knight Transportation, Inc.
| 43.49 | 43.38 to 44.07 |
Knowles Corporation
| 16.45 | 16.41 to 16.64 |
Kohl's Corporation
| 8.11 | 7.77 to 8.18 |
Koppers Holdings Inc.
| 30.37 | 29.86 to 30.68 |
Korea Electric Power Corporation
| 10.83 | 10.72 to 10.83 |
Korea Fund, Inc. (The)
| 21.53 | 21.40 to 21.72 |
Korn Ferry
| 68.15 | 67.44 to 68.45 |
L Brands, Inc.
| 78.07 | 75.28 to 79.94 |
Laboratory Corporation of America Holdings
| 241.89 | 239.83 to 243.30 |
Las Vegas Sands Corp.
| 40.09 | 39.29 to 40.41 |
LATAM Airlines Group S.A.
| 36.88 | 36.41 to 37.03 |
Lazard Global Total Return and Income Fund
| 16.05 | 16.00 to 16.21 |
Lazard Ltd.
| 43.15 | 42.69 to 43.74 |
La-Z-Boy Incorporated
| 42.16 | 41.48 to 42.33 |
LCI Industries
| 88.84 | 87.01 to 89.23 |
Lear Corporation
| 90.54 | 89.61 to 90.94 |
Lehman ABS Corporation
| 25.05 | 25.04 to 25.05 |
Leidos Holdings, Inc.
| 158.30 | 157.03 to 159.45 |
Lennox International, Inc.
| 574.60 | 561.35 to 579.07 |
Lexington Realty Trust
| 8.33 | 8.21 to 8.48 |
Liberty All-Star Equity Fund
| 6.62 | 6.57 to 6.64 |
Liberty All-Star Growth Fund, Inc.
| 5.21 | 5.16 to 5.24 |
Linde plc
| 459.00 | 453.63 to 459.11 |
Lindsay Corporation
| 137.08 | 136.97 to 138.48 |
Lions Gate Entertainment Corporation
| 8.59 | 8.20 to 8.73 |
Lions Gate Entertainment Corporation
| 7.69 | 7.33 to 7.80 |
Lithia Motors, Inc.
| 307.58 | 304.07 to 310.22 |
Live Nation Entertainment, Inc.
| 144.43 | 142.50 to 145.56 |
LiveRamp Holdings, Inc.
| 33.50 | 31.22 to 35.20 |
Lloyds Banking Group Plc
| 4.25 | 4.18 to 4.28 |
LMP Capital and Income Fund Inc.
| 15.64 | 15.52 to 15.98 |
Lockheed Martin Corporation
| 470.45 | 467.12 to 472.87 |
Loews Corporation
| 87.59 | 86.83 to 88.03 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 13.34 | 12.61 to 13.58 |
Louisiana-Pacific Corporation
| 91.48 | 89.98 to 92.04 |
Lsb Industries Inc.
| 7.34 | 7.02 to 7.41 |
Luxfer Holdings PLC
| 11.21 | 11.18 to 11.57 |
M&T Bank Corporation
| 180.61 | 179.00 to 181.96 |
Macro Bank Inc.
| 93.00 | 91.47 to 95.15 |
Macy's Inc
| 11.92 | 11.66 to 11.97 |
Madison Covered Call & Equity Strategy Fund
| 6.02 | 5.95 to 6.02 |
Magna International, Inc.
| 35.67 | 35.38 to 35.82 |
MagnaChip Semiconductor Corporation
| 3.91 | 3.83 to 3.98 |
Maiden Holdings, Ltd.
| 14.70 | 14.70 to 14.84 |
Main Street Capital Corporation
| 55.20 | 54.91 to 55.67 |
Manitowoc Company, Inc. (The)
| 10.56 | 10.53 to 10.73 |
ManpowerGroup
| 43.03 | 42.29 to 43.33 |
Marathon Petroleum Corporation
| 158.89 | 154.65 to 160.58 |
Markel Corporation
| 1859.26 | 1842.84 to 1866.97 |
Marriot Vacations Worldwide Corporation
| 67.59 | 66.18 to 67.82 |
Marsh & McLennan Companies, Inc.
| 228.47 | 226.02 to 229.99 |
Martin Marietta Materials, Inc.
| 564.69 | 556.27 to 566.59 |
MasTec, Inc.
| 150.77 | 145.46 to 154.44 |
Mastercard Incorporated
| 570.14 | 566.93 to 573.16 |
Matador Resources Company
| 43.60 | 42.41 to 43.80 |
Matson, Inc.
| 110.79 | 109.35 to 111.75 |
Maui Land & Pineapple Company, Inc.
| 15.69 | 15.30 to 15.87 |
Maximus, Inc.
| 73.69 | 72.73 to 74.12 |
MaxLinear, Inc
| 11.67 | 11.43 to 11.99 |
McDonald's Corporation
| 314.31 | 312.63 to 316.62 |
McEwen Mining Inc.
| 7.67 | 7.42 to 7.70 |
McKesson Corporation
| 710.64 | 708.45 to 720.76 |
MEDIFAST INC
| 13.45 | 13.07 to 13.46 |
Mednax, Inc
| 13.97 | 13.96 to 15.18 |
Mercury General Corporation
| 59.91 | 59.42 to 60.43 |
Methode Electronics, Inc.
| 7.37 | 7.25 to 7.45 |
MetLife, Inc.
| 77.66 | 77.04 to 78.35 |
Metropolitan Bank Holding Corp.
| 63.96 | 63.92 to 65.63 |
Mettler-Toledo International, Inc.
| 1136.00 | 1116.04 to 1139.65 |
Mexico Equity and Income Fund, Inc. (The)
| 9.75 | 9.75 to 9.86 |
Mexico Fund, Inc. (The)
| 16.39 | 16.35 to 16.52 |
MGIC Investment Corporation
| 26.13 | 25.84 to 26.26 |
Miller Industries, Inc.
| 44.75 | 43.93 to 45.12 |
Minerals Technologies Inc.
| 58.77 | 57.65 to 59.24 |
Mitsubishi UFJ Financial Group Inc
| 13.66 | 13.53 to 13.74 |
Mizuho Financial Group, Inc.
| 5.38 | 5.34 to 5.40 |
Modine Manufacturing Company
| 90.35 | 90.28 to 95.40 |
Moelis & Company
| 56.57 | 56.26 to 57.08 |
Monmouth Real Estate Investment Corporation
| 13.63 | 13.55 to 13.79 |
Moody's Corporation
| 471.76 | 468.78 to 475.40 |
Moog Inc.
| 180.69 | 180.00 to 181.80 |
Morgan Stanley
| 126.26 | 124.61 to 127.07 |
Morgan Stanley China A Share Fund Inc.
| 13.07 | 13.00 to 13.16 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.60 | 7.54 to 7.60 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.88 | 4.84 to 4.88 |
Morgan Stanley India Investment Fund, Inc.
| 26.35 | 26.25 to 26.43 |
Mosaic Company (The)
| 35.01 | 34.97 to 35.54 |
Motorola Solutions, Inc.
| 421.72 | 420.75 to 428.56 |
Movado Group Inc.
| 16.96 | 16.71 to 17.09 |
MRC Global Inc.
| 12.33 | 12.29 to 12.42 |
MSA Safety Incorporporated
| 158.31 | 156.45 to 159.22 |
MSC Industrial Direct Company, Inc.
| 79.06 | 77.99 to 79.52 |
MSCI Inc
| 563.88 | 556.44 to 566.80 |
Mueller Industries, Inc.
| 76.10 | 75.68 to 77.20 |
Myers Industries, Inc.
| 12.22 | 12.07 to 12.30 |
NACCO Industries, Inc.
| 37.37 | 36.50 to 37.95 |
National Fuel Gas Company
| 80.55 | 79.87 to 81.26 |
National Grid Transco, PLC
| 73.63 | 72.37 to 73.80 |
Natural Gas Services Group, Inc.
| 24.05 | 23.24 to 24.38 |
Navigant Consulting, Inc.
| 0.36 | 0.34 to 0.36 |
Navigator Holdings Ltd.
| 13.69 | 13.66 to 13.90 |
Navios Maritime Partners LP
| 38.34 | 38.22 to 39.51 |
Nelnet, Inc.
| 113.99 | 113.75 to 115.71 |
New Germany Fund, Inc. (The)
| 11.25 | 11.14 to 11.29 |
New Mountain Finance Corporation
| 10.55 | 10.52 to 10.61 |
New York Times Company (The)
| 54.89 | 54.47 to 55.02 |
NewMarket Corporation
| 647.05 | 642.53 to 650.87 |
Newmont Mining Corporation
| 52.65 | 52.14 to 52.96 |
NextEra Energy, Inc.
| 66.94 | 63.88 to 69.00 |
NGL ENERGY PARTNERS LP
| 3.38 | 3.26 to 3.44 |
Nike, Inc.
| 61.32 | 60.16 to 61.62 |
Noah Holdings Ltd.
| 9.55 | 9.36 to 9.59 |
Noble Corporation
| 23.26 | 22.37 to 23.39 |
Nokia Corporation
| 5.36 | 5.33 to 5.40 |
Nomura Holdings Inc ADR
| 5.99 | 5.94 to 6.01 |
Nordic American Tankers Limited
| 2.60 | 2.58 to 2.66 |
Nordstrom, Inc.
| 24.66 | 24.63 to 24.69 |
Norfolk Souther Corporation
| 239.64 | 237.18 to 240.96 |
North American Construction Group Ltd.
| 17.01 | 16.24 to 17.13 |
Novartis AG
| 112.50 | 111.50 to 112.75 |
Novo Nordisk A/S
| 68.17 | 66.36 to 68.51 |
NRG Energy, Inc.
| 155.29 | 152.38 to 155.96 |
Nu Skin Enterprises, Inc.
| 7.32 | 7.20 to 7.41 |
Nutrien Ltd.
| 58.89 | 58.67 to 59.62 |
Nuveen Core Equity Alpha Fund
| 14.86 | 14.32 to 15.01 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 13.96 | 13.94 to 14.02 |
Nuveen Missouri Quality Municipal Income Fund
| 10.78 | 10.78 to 10.78 |
Nuveen Multi-Market Income Fund
| 6.14 | 6.13 to 6.20 |
Nuveen New York Quality Municipal Income Fund
| 11.25 | 11.12 to 11.31 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.38 | 13.32 to 13.39 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.19 | 17.09 to 17.27 |
nVent Electric plc
| 64.83 | 63.15 to 65.40 |
Oceaneering International, Inc.
| 18.99 | 18.45 to 19.10 |
OFG Bancorp
| 41.33 | 41.14 to 41.79 |
Oil States International, Inc.
| 4.37 | 4.25 to 4.37 |
Oil-Dri Corporation Of America
| 47.79 | 47.25 to 48.22 |
OneMain Holdings, Inc.
| 50.34 | 49.17 to 50.64 |
Ooma, Inc.
| 13.36 | 13.34 to 13.56 |
Oppenheimer Holdings, Inc.
| 64.08 | 63.03 to 64.68 |
Oracle Corporation
| 157.31 | 156.82 to 159.19 |
Orion Group Holdings, Inc.
| 8.01 | 7.98 to 8.50 |
Orix Corp Ads
| 20.57 | 20.51 to 20.63 |
Oshkosh Corporation
| 98.43 | 97.34 to 99.01 |
Osisko Gold Royalties Ltd
| 24.86 | 24.50 to 25.13 |
OUTFRONT Media Inc.
| 15.73 | 15.48 to 15.81 |
Owens-Illinois, Inc.
| 13.19 | 13.12 to 13.48 |
Oxford Industries, Inc.
| 54.33 | 53.13 to 54.72 |
Pacific Gas & Electric Co.
| 17.02 | 17.01 to 17.27 |
Packaging Corporation of America
| 192.53 | 189.13 to 193.71 |
Pampa Energia S.A.
| 81.49 | 78.75 to 82.82 |
Panhandle Royalty Company
| 4.31 | 4.31 to 4.33 |
Par Pacific Holdings, Inc.
| 21.52 | 19.28 to 21.60 |
PAR Technology Corporation
| 66.39 | 64.93 to 66.96 |
Paramount Group, Inc.
| 5.73 | 5.59 to 5.76 |
Park Electrochemical Corporation
| 13.55 | 13.55 to 13.89 |
Parker-Hannifin Corporation
| 657.35 | 651.43 to 661.44 |
Paycom Software, Inc.
| 261.50 | 255.17 to 262.80 |
PBF Energy Inc.
| 20.67 | 19.69 to 21.24 |
Pearson, Plc
| 16.56 | 16.43 to 16.65 |
Penske Automotive Group, Inc.
| 162.66 | 159.82 to 163.15 |
Pentair plc.
| 97.65 | 96.72 to 98.13 |
Performance Food Group Company
| 83.70 | 83.40 to 84.77 |
Permian Basin Royalty Trust
| 11.07 | 10.85 to 11.15 |
Permianville Royalty Trust
| 1.57 | 1.54 to 1.59 |
Perrigo Company
| 26.40 | 26.39 to 26.92 |
Petroleo Brasileiro S.A.- Petrobras
| 11.81 | 11.67 to 12.00 |
Petroleo Brasileiro S.A.- Petrobras
| 11.07 | 11.03 to 11.24 |
Pfizer, Inc.
| 23.04 | 22.81 to 23.16 |
Philip Morris International Inc
| 175.23 | 173.16 to 176.22 |
Phillips 66
| 112.98 | 109.75 to 114.04 |
Phoenix New Media Limited
| 2.22 | 2.07 to 2.26 |
Pimco Global Stocksplus & Income Fund
| 7.94 | 7.87 to 7.96 |
PIMCO Strategic Income Fund, Inc.
| 6.28 | 6.21 to 6.30 |
Pioneer Floating Rate Trust
| 9.74 | 9.64 to 9.76 |
Pioneer High Income Trust
| 7.89 | 7.73 to 7.91 |
Pitney Bowes Inc.
| 9.96 | 9.56 to 10.11 |
PJT Partners Inc.
| 147.83 | 146.31 to 148.16 |
Planet Fitness, Inc.
| 104.80 | 104.28 to 106.75 |
PlayAGS, Inc.
| 12.28 | 12.18 to 12.32 |
PNC Financial Services Group, Inc. (The)
| 172.99 | 171.49 to 174.04 |
Polaris Industries Inc.
| 39.24 | 38.17 to 39.49 |
PPG Industries, Inc.
| 111.21 | 110.25 to 111.76 |
PPlus Trust
| 22.75 | 22.50 to 22.75 |
Prestige Consumer Healthcare Inc.
| 85.01 | 83.86 to 85.40 |
Primerica, Inc.
| 268.58 | 267.37 to 270.72 |
ProAssurance Corporation
| 23.16 | 23.07 to 23.22 |
Procter & Gamble Company (The)
| 165.03 | 164.02 to 166.20 |
Progressive Corporation (The)
| 277.12 | 275.96 to 281.00 |
Prudential Public Limited Company
| 22.60 | 22.56 to 22.90 |
PT Telekomunikasi Indonesia, Tbk
| 17.06 | 17.02 to 17.17 |
Pure Storage, Inc.
| 56.05 | 54.85 to 56.59 |
PVH Corp.
| 83.32 | 81.82 to 83.60 |
Q2 Holdings, Inc.
| 87.30 | 86.43 to 88.46 |
Quaker Chemical Corporation
| 106.62 | 103.40 to 107.06 |
Quanex Building Products Corporation
| 17.56 | 17.21 to 17.58 |
Quanta Services, Inc.
| 330.83 | 320.56 to 337.20 |
QVC, Inc.
| 8.90 | 8.65 to 9.06 |
Qwest Corporation
| 17.53 | 17.24 to 17.57 |
Qwest Corporation
| 17.69 | 17.38 to 17.74 |
Radian Group Inc.
| 33.66 | 33.25 to 33.92 |
Ralph Lauren Corporation
| 277.42 | 263.18 to 281.18 |
Range Resources Corporation
| 39.41 | 38.74 to 39.69 |
Raymond James Financial, Inc.
| 146.47 | 145.23 to 148.15 |
Regal Beloit Corporation
| 359.77 | 359.24 to 365.92 |
Regions Financial Corporation
| 21.37 | 21.19 to 21.56 |
Regis Corporation
| 22.31 | 20.55 to 22.55 |
Reinsurance Group of America, Incorporated
| 202.89 | 201.92 to 204.51 |
Reinsurance Group of America, Incorporated
| 25.02 | 24.86 to 25.02 |
Reliance Steel & Aluminum Co.
| 295.82 | 293.20 to 300.66 |
RELX PLC
| 54.98 | 54.54 to 55.10 |
Renesola Ltd.
| 1.56 | 1.50 to 1.59 |
Republic Services, Inc.
| 251.00 | 247.69 to 252.88 |
Resideo Technologies, Inc.
| 20.18 | 19.92 to 20.34 |
ResMed Inc.
| 245.49 | 243.87 to 247.07 |
Restaurant Brands International Inc.
| 69.43 | 68.82 to 69.62 |
REV Group, Inc.
| 37.13 | 37.08 to 37.81 |
REX American Resources Corporation
| 41.76 | 40.96 to 42.01 |
Rexford Industrial Realty, Inc.
| 34.54 | 33.82 to 34.68 |
Rio Tinto Plc
| 61.12 | 61.11 to 61.88 |
Ritchie Bros. Auctioneers Incorporated
| 108.54 | 107.43 to 108.93 |
RiverNorth Opportunities Fund, Inc.
| 11.89 | 11.85 to 12.02 |
Robert Half International Inc.
| 46.11 | 45.08 to 46.14 |
Rockwell Automation, Inc.
| 306.30 | 298.70 to 308.73 |
Rogers Communication, Inc.
| 26.04 | 25.69 to 26.19 |
Rogers Corporation
| 67.05 | 65.83 to 67.51 |
Rollins, Inc.
| 56.75 | 56.36 to 57.04 |
Roper Technologies, Inc.
| 569.07 | 568.45 to 573.09 |
Royal Bank Of Canada
| 126.52 | 124.87 to 127.00 |
Royal Caribbean Cruises Ltd.
| 238.40 | 235.85 to 239.84 |
Royce Global Value Trust, Inc.
| 11.26 | 11.25 to 11.33 |
Royce Micro-Cap Trust, Inc.
| 8.69 | 8.60 to 8.72 |
Royce Value Trust, Inc.
| 14.62 | 14.50 to 14.71 |
RPM International Inc.
| 112.49 | 111.02 to 113.15 |
Ryder System, Inc.
| 150.32 | 148.76 to 151.30 |
Ryman Hospitality Properties, Inc.
| 95.37 | 93.72 to 95.89 |
S&P Global Inc.
| 511.32 | 507.02 to 514.17 |
Sabine Royalty Trust
| 66.39 | 65.39 to 66.87 |
Safe Bulkers, Inc
| 3.63 | 3.62 to 3.74 |
Salesforce.com Inc
| 283.42 | 281.03 to 286.35 |
Sally Beauty Holdings, Inc.
| 8.82 | 8.64 to 8.92 |
San Juan Basin Royalty Trust
| 7.00 | 6.64 to 7.22 |
SAP SE
| 299.84 | 297.77 to 301.82 |
Saratoga Investment Corp
| 24.45 | 24.24 to 24.60 |
Sasol Ltd.
| 4.48 | 4.47 to 4.58 |
Schneider National, Inc.
| 23.53 | 23.37 to 23.65 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 122.45 | 121.19 to 123.16 |
Scorpio Tankers Inc.
| 39.46 | 39.45 to 40.89 |
Scotts Miracle-Gro Company (The)
| 60.83 | 59.75 to 61.21 |
Sea Limited
| 160.69 | 160.30 to 162.74 |
Seabridge Gold, Inc.
| 12.15 | 12.01 to 12.30 |
SEACOR Marine Holdings Inc.
| 5.06 | 5.02 to 5.24 |
Seadrill Limited
| 22.82 | 22.32 to 23.14 |
Sealed Air Corporation
| 32.25 | 31.61 to 32.51 |
Sempra Energy
| 76.75 | 75.72 to 77.17 |
Sensata Technologies Holding plc
| 25.53 | 25.20 to 25.77 |
Sensient Technologies Corporation
| 93.81 | 92.86 to 94.19 |
ServiceMaster Global Holdings, Inc.
| 11.63 | 10.12 to 11.97 |
ServiceNow, Inc.
| 1015.77 | 1011.79 to 1027.49 |
Shake Shack, Inc.
| 117.29 | 113.98 to 118.57 |
Sherwin-Williams Company (The)
| 352.94 | 351.39 to 355.11 |
Shinhan Financial Group Co Ltd
| 38.92 | 38.66 to 38.97 |
Ship Finance International Limited
| 8.27 | 8.14 to 8.53 |
Shopify Inc.
| 103.29 | 101.78 to 104.76 |
Shutterstock, Inc.
| 18.55 | 17.75 to 18.74 |
Signet Jewelers Limited
| 64.22 | 63.06 to 65.08 |
SJW Group
| 54.86 | 54.41 to 55.38 |
Skechers U.S.A., Inc.
| 62.05 | 62.00 to 62.15 |
Smith & Nephew SNATS, Inc.
| 28.40 | 28.23 to 28.54 |
Snap-On Incorporated
| 321.14 | 317.95 to 323.44 |
Sonic Automotive, Inc.
| 67.21 | 66.01 to 67.59 |
Sonoco Products Company
| 45.11 | 44.91 to 45.41 |
Source Capital, Inc.
| 42.25 | 42.20 to 42.40 |
Southwest Airlines Company
| 31.21 | 30.32 to 31.84 |
Spartan Energy Acquisition Corp
| 102.47 | 102.47 to 102.47 |
Special Opportunities Fund Inc.
| 15.00 | 14.90 to 15.23 |
Spirit Aerosystems Holdings, Inc.
| 37.24 | 36.98 to 37.39 |
Spotify Technology S.A.
| 636.75 | 635.25 to 651.01 |
Sprint Corporation
| 19.79 | 19.36 to 19.93 |
SPX Corporation
| 149.83 | 149.68 to 152.00 |
Stag Industrial, Inc.
| 34.27 | 33.92 to 34.47 |
Standard Motor Products, Inc.
| 28.85 | 28.64 to 29.17 |
Stanley Black & Decker, Inc.
| 66.34 | 65.39 to 66.75 |
Stanley Black & Decker, Inc.
| 24.57 | 24.54 to 24.67 |
Stantec Inc
| 100.71 | 99.52 to 101.09 |
STARWOOD PROPERTY TRUST, INC.
| 19.46 | 19.08 to 19.59 |
State Street Corporation
| 96.36 | 95.16 to 96.83 |
Steel Partners Holdings LP
| 35.50 | 34.88 to 35.64 |
Stellus Capital Investment Corporation
| 13.27 | 13.21 to 13.36 |
Stepan Company
| 54.88 | 53.70 to 55.36 |
STERIS plc
| 243.80 | 242.52 to 245.50 |
Stifel Financial Corporation
| 94.30 | 94.15 to 95.36 |
STMicroelectronics N.V.
| 25.18 | 25.18 to 25.77 |
Stone Harbor Emerging Markets Income Fund
| 4.91 | 4.87 to 4.97 |
Stoneridge, Inc.
| 4.81 | 4.80 to 5.01 |
STRATS Trust
| 9.62 | 9.62 to 9.62 |
STRATS Trust
| 24.85 | 24.85 to 24.89 |
STRATS Trust
| 22.60 | 22.34 to 22.74 |
Stryker Corporation
| 378.28 | 375.86 to 380.62 |
Sumitomo Mitsui Financial Group Inc
| 14.94 | 14.89 to 15.03 |
Sun Life Financial Inc.
| 63.11 | 62.85 to 63.58 |
Sunstone Hotel Investors, Inc.
| 8.65 | 8.50 to 8.73 |
SunTrust Banks, Inc.
| 3.29 | 3.12 to 3.29 |
Suzano Papel e Celulose S.A.
| 9.40 | 9.38 to 9.55 |
Swiss Helvetia Fund, Inc. (The)
| 6.31 | 6.23 to 6.34 |
Synchrony Financial
| 57.46 | 56.79 to 57.93 |
Synnex Corporation
| 122.31 | 120.64 to 122.96 |
Synovus Financial Corp.
| 47.26 | 46.49 to 47.80 |
Synthetic Fixed-Income Securities, Inc.
| 25.04 | 24.90 to 25.04 |
Synthetic Fixed-Income Securities, Inc.
| 22.55 | 22.50 to 22.55 |
Sysco Corporation
| 71.98 | 71.38 to 72.37 |
Taiwan Fund, Inc. (The)
| 37.15 | 36.57 to 37.44 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 196.19 | 191.34 to 196.83 |
TAL Education Group
| 10.82 | 10.67 to 11.05 |
Talos Energy, Inc.
| 7.93 | 7.68 to 8.01 |
Tapestry, Inc.
| 78.99 | 78.85 to 79.98 |
TE Connectivity Ltd.
| 158.91 | 158.60 to 160.20 |
TechnipFMC plc
| 29.56 | 28.87 to 29.77 |
Teekay Corporation
| 8.19 | 8.17 to 8.38 |
Tekla Healthcare Investors
| 15.44 | 15.29 to 15.60 |
Telecom Argentina Stet - France Telecom S.A.
| 10.42 | 10.36 to 10.88 |
Teledyne Technologies Incorporated
| 488.04 | 483.23 to 490.06 |
Telefonica Brasil S.A.
| 9.79 | 9.66 to 9.88 |
Telefonica SA
| 5.16 | 5.08 to 5.17 |
Telephone and Data Systems, Inc.
| 32.17 | 32.07 to 32.33 |
TELUS Corporation
| 15.99 | 15.92 to 16.08 |
Templeton Dragon Fund, Inc.
| 9.70 | 9.65 to 9.72 |
Templeton Emerging Markets Fund
| 13.42 | 13.31 to 13.47 |
Templeton Emerging Markets Income Fund, Inc.
| 5.50 | 5.49 to 5.58 |
Tencent Music Entertainment Group
| 16.93 | 16.82 to 17.15 |
Tenet Healthcare Corporation
| 161.33 | 160.26 to 163.76 |
Tennant Company
| 73.21 | 72.92 to 73.89 |
Tenneco Inc.
| 17.29 | 17.23 to 17.87 |
Tennessee Valley Authority
| 23.61 | 23.43 to 23.61 |
Terex Corporation
| 45.84 | 45.13 to 46.15 |
Teva Pharmaceutical Industries Limited
| 16.94 | 16.39 to 17.08 |
Textron Inc.
| 73.48 | 72.64 to 74.10 |
The Central and Eastern Europe Fund, Inc.
| 15.78 | 15.16 to 16.10 |
The Charles Schwab Corporation
| 87.31 | 86.96 to 87.67 |
The GDL Fund
| 8.34 | 8.34 to 8.40 |
The Hanover Insurance Group, Inc.
| 166.99 | 163.48 to 167.01 |
The Travelers Companies, Inc.
| 271.08 | 268.12 to 272.84 |
Thermon Group Holdings, Inc.
| 28.87 | 28.54 to 30.17 |
Thomson Reuters Corp
| 194.17 | 192.76 to 195.42 |
Thor Industries, Inc.
| 80.18 | 78.97 to 80.71 |
Tidewater Inc.
| 39.41 | 38.24 to 39.55 |
Timken Company (The)
| 69.31 | 68.37 to 69.73 |
TJX Companies, Inc. (The)
| 129.58 | 129.12 to 131.36 |
Toll Brothers, Inc.
| 104.14 | 101.92 to 104.39 |
Tootsie Roll Industries, Inc.
| 33.63 | 33.62 to 34.07 |
Toro Company (The)
| 74.97 | 74.16 to 75.35 |
Toronto Dominion Bank (The)
| 66.95 | 65.11 to 67.60 |
Tortoise Energy Infrastructure Corporation
| 40.45 | 40.02 to 40.62 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 19.70 | 19.51 to 19.75 |
TPG Specialty Lending, Inc.
| 22.44 | 22.38 to 22.64 |
TransCanada Corporation
| 49.51 | 49.29 to 49.73 |
Transcontinental Realty Investors, Inc.
| 33.33 | 33.33 to 34.09 |
Transdigm Group Incorporated
| 1405.15 | 1402.51 to 1419.49 |
Transportadora De Gas Sa Ord B
| 30.80 | 30.20 to 30.90 |
Tredegar Corporation
| 8.19 | 8.19 to 8.41 |
Tri Continental Corporation
| 30.97 | 30.81 to 31.09 |
TriNet Group, Inc.
| 81.82 | 81.78 to 83.01 |
Trinity Industries, Inc.
| 25.63 | 25.46 to 25.78 |
TriplePoint Venture Growth BDC Corp.
| 6.67 | 6.62 to 6.75 |
Triumph Group, Inc.
| 25.67 | 25.61 to 25.70 |
TrueBlue, Inc.
| 5.66 | 5.53 to 5.76 |
Turkcell Iletisim Hizmetleri AS
| 6.49 | 6.37 to 6.51 |
Turning Point Brands, Inc.
| 72.34 | 71.94 to 73.43 |
Tutor Perini Corporation
| 35.18 | 34.32 to 35.51 |
Twilio Inc.
| 115.88 | 112.69 to 116.39 |
Tyler Technologies, Inc.
| 567.42 | 563.11 to 571.72 |
U.S. Bancorp
| 43.12 | 42.63 to 43.46 |
U.S. Physical Therapy, Inc.
| 75.40 | 75.26 to 76.88 |
UBS AG
| 32.12 | 31.92 to 32.29 |
UGI Corporation
| 35.59 | 35.14 to 35.79 |
Under Armour, Inc.
| 6.20 | 6.09 to 6.24 |
Under Armour, Inc.
| 6.52 | 6.38 to 6.57 |
Unifi, Inc.
| 5.07 | 4.97 to 5.22 |
Unifirst Corporation
| 184.66 | 182.29 to 185.27 |
Unilever PLC
| 63.31 | 62.84 to 63.50 |
Union Pacific Corporation
| 222.87 | 221.93 to 224.35 |
Unisys Corporation
| 4.87 | 4.86 to 5.08 |
United Microelectronics Corporation
| 8.07 | 8.06 to 8.16 |
United Rentals, Inc.
| 703.66 | 694.12 to 706.99 |
United States Steel Corporation
| 42.90 | 41.59 to 43.57 |
Universal Corporation
| 58.60 | 57.77 to 59.16 |
Universal Health Services, Inc.
| 186.65 | 186.36 to 190.39 |
UNIVERSAL INSURANCE HOLDINGS INC
| 26.37 | 26.23 to 26.57 |
Universal Technical Institute Inc
| 34.29 | 34.29 to 36.32 |
Unum Group
| 79.63 | 79.47 to 80.64 |
US Foods Holding Corp.
| 75.89 | 75.65 to 76.57 |
USA Compression Partners, LP
| 24.70 | 24.17 to 24.87 |
USANA Health Sciences, Inc.
| 30.06 | 29.57 to 30.33 |
Vail Resorts, Inc.
| 148.40 | 145.00 to 149.39 |
VALE S.A.
| 9.58 | 9.55 to 9.75 |
Valero Energy Corporation
| 128.72 | 125.63 to 129.80 |
Valmont Industries, Inc.
| 312.62 | 305.07 to 316.33 |
Veeva Systems Inc.
| 235.53 | 233.73 to 237.13 |
Verizon Communications Inc.
| 43.13 | 43.07 to 43.84 |
Vipshop Holdings Limited
| 14.55 | 14.40 to 14.75 |
Virtus Global Dividend & Income Fund Inc.
| 6.11 | 6.06 to 6.14 |
Visa Inc.
| 357.97 | 356.56 to 360.00 |
Vishay Intertechnology, Inc.
| 14.21 | 14.17 to 14.48 |
Vishay Precision Group, Inc.
| 26.31 | 25.76 to 26.40 |
Vistra Energy Corp.
| 154.72 | 149.59 to 155.11 |
VOC Energy Trust
| 3.07 | 3.01 to 3.10 |
Vonage Holdings Corp.
| 10.98 | 10.14 to 11.38 |
Voya Asia Pacific High Dividend Equity Income Fund
| 6.62 | 6.60 to 6.64 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.55 | 5.48 to 5.59 |
Voya Financial, Inc.
| 66.72 | 66.57 to 67.48 |
Voya Global Advantage and Premium Opportunity Fund
| 9.96 | 9.85 to 9.97 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.67 | 5.61 to 5.67 |
Voya Infrastructure, Industrials and Materials Fund
| 11.23 | 11.19 to 11.30 |
Vulcan Materials Company
| 271.68 | 268.11 to 272.90 |
W&T Offshore, Inc.
| 1.38 | 1.34 to 1.39 |
W.R. Berkley Corporation
| 72.19 | 71.67 to 73.08 |
W.W. Grainger, Inc.
| 1078.14 | 1071.93 to 1084.97 |
Walt Disney Company (The)
| 111.13 | 109.98 to 111.80 |
Waste Connections, Inc.
| 194.91 | 193.35 to 196.31 |
Waste Management, Inc.
| 233.32 | 231.71 to 234.83 |
Waters Corporation
| 348.46 | 343.78 to 349.94 |
Watts Water Technologies, Inc.
| 239.02 | 236.01 to 240.23 |
Wayfair Inc.
| 36.22 | 35.25 to 36.58 |
Webster Financial Corporation
| 51.30 | 50.53 to 51.74 |
Wells Fargo & Company
| 73.39 | 72.48 to 73.89 |
Wells Fargo Global Dividend Opportunity Fund
| 5.23 | 5.22 to 5.25 |
WESCO International, Inc.
| 165.84 | 163.95 to 166.91 |
Western Asset Emerging Markets Debt Fund Inc
| 9.50 | 9.48 to 9.56 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.65 | 11.60 to 11.75 |
Western Midstream Partners, LP
| 38.69 | 37.90 to 38.87 |
Westinghouse Air Brake Technologies Corporation
| 200.19 | 199.41 to 201.60 |
WEX Inc.
| 137.28 | 132.27 to 138.40 |
Wheaton Precious Metals Corp.
| 84.56 | 84.05 to 85.17 |
White Mountains Insurance Group, Ltd.
| 1797.65 | 1763.08 to 1840.12 |
Williams-Sonoma, Inc.
| 160.39 | 147.39 to 162.63 |
Winnebago Industries, Inc.
| 34.45 | 33.76 to 34.74 |
Wolverine World Wide, Inc.
| 16.82 | 16.33 to 16.84 |
Woori Bank
| 39.30 | 38.58 to 39.42 |
Worthington Industries, Inc.
| 57.87 | 57.67 to 58.44 |
WPP plc
| 39.96 | 39.45 to 40.09 |
X Financial
| 17.62 | 16.59 to 18.17 |
Xenia Hotels & Resorts, Inc.
| 11.66 | 11.49 to 11.72 |
Xinyuan Real Estate Co Ltd
| 2.68 | 2.58 to 2.68 |
XPO Logistics, Inc.
| 118.78 | 118.50 to 120.63 |
Xylem Inc.
| 125.27 | 124.90 to 126.11 |
Yelp Inc.
| 38.05 | 37.86 to 38.58 |
YETI Holdings, Inc.
| 30.13 | 29.50 to 30.30 |
Yext, Inc.
| 6.69 | 6.60 to 6.82 |
YPF Sociedad Anonima
| 36.12 | 35.13 to 36.68 |
Zoetis Inc.
| 161.97 | 159.64 to 162.61 |