Company | Close | Range |
180 Degree Capital Corp.
| 4.96 | 4.60 to 5.01 |
1-800 FLOWERS.COM, Inc.
| 5.65 | 5.30 to 5.86 |
1st Source Corporation
| 65.21 | 63.60 to 65.27 |
21Vianet Group, Inc.
| 9.95 | 9.35 to 10.19 |
360 Finance, Inc.
| 30.34 | 30.05 to 30.92 |
8x8 Inc
| 2.21 | 2.06 to 2.22 |
AAON, Inc.
| 88.64 | 81.43 to 88.88 |
AC Immune SA
| 2.52 | 2.41 to 2.57 |
Acacia Research Corporation
| 3.40 | 3.32 to 3.44 |
ACADIA Pharmaceuticals Inc.
| 24.75 | 24.07 to 24.80 |
Accuray Incorporated
| 1.74 | 1.61 to 1.74 |
Aceto Corporation
| 0.81 | 0.76 to 0.83 |
ACI Worldwide, Inc.
| 51.13 | 49.89 to 51.25 |
ACM Research, Inc.
| 36.09 | 34.09 to 36.17 |
ACNB Corporation
| 46.02 | 44.90 to 46.30 |
Adaptimmune Therapeutics plc
| 0.16 | 0.08 to 0.18 |
Adobe Inc.
| 367.46 | 365.85 to 370.86 |
Advanced Energy Industries, Inc.
| 169.75 | 160.68 to 171.21 |
Advanced Micro Devices, Inc.
| 157.92 | 149.85 to 158.77 |
AdvisorShares Sabretooth ETF
| 81.85 | 79.87 to 83.31 |
Aehr Test Systems
| 30.57 | 28.80 to 31.65 |
Aemetis, Inc
| 2.42 | 2.22 to 2.50 |
AeroVironment, Inc.
| 283.43 | 275.81 to 288.00 |
Agenus Inc.
| 4.55 | 4.48 to 4.72 |
Agios Pharmaceuticals, Inc.
| 37.95 | 36.67 to 38.01 |
AGM Group Holdings Inc.
| 2.23 | 2.22 to 2.45 |
AGNC Investment Corp.
| 25.87 | 25.80 to 26.00 |
Airgain, Inc.
| 4.40 | 4.25 to 4.42 |
Akari Therapeutics Plc
| 0.80 | 0.78 to 0.91 |
Alector, Inc.
| 3.13 | 2.92 to 3.17 |
Alico, Inc.
| 33.96 | 33.56 to 34.10 |
Alkermes plc
| 28.55 | 28.00 to 28.64 |
Alliance Resource Partners, L.P.
| 23.93 | 23.66 to 23.98 |
Allogene Therapeutics, Inc.
| 1.21 | 1.16 to 1.23 |
Allot Ltd.
| 9.75 | 9.48 to 9.76 |
Alpha and Omega Semiconductor Limited
| 29.47 | 28.79 to 29.60 |
Alphabet Inc.
| 252.33 | 250.11 to 254.14 |
Alphabet Inc.
| 252.03 | 249.80 to 253.99 |
Alta Mesa Resources, Inc.
| 164.39 | 162.02 to 169.15 |
Altimmune, Inc.
| 3.87 | 3.67 to 4.19 |
Amalgamated Bank
| 28.73 | 27.72 to 28.75 |
A-Mark Precious Metals, Inc.
| 27.15 | 26.11 to 27.23 |
Ambac Financial Group, Inc.
| 9.12 | 9.01 to 9.21 |
Ambarella, Inc.
| 82.64 | 81.00 to 83.11 |
AMC Networks Inc.
| 8.37 | 8.24 to 8.44 |
American Public Education, Inc.
| 36.33 | 35.58 to 36.47 |
American Resources Corporation
| 2.49 | 2.47 to 2.60 |
American Superconductor Corporation
| 64.49 | 60.05 to 65.58 |
American Woodmark Corporation
| 68.13 | 66.38 to 70.08 |
Ameris Bancorp
| 76.41 | 74.43 to 76.58 |
Ames National Corporation
| 20.65 | 20.49 to 20.77 |
Amicus Therapeutics, Inc.
| 8.48 | 8.26 to 8.52 |
Amkor Technology, Inc.
| 29.16 | 27.55 to 29.19 |
Amtech Systems, Inc.
| 9.50 | 8.91 to 9.70 |
Analog Devices, Inc.
| 249.05 | 248.27 to 252.00 |
ANGI Homeservices Inc.
| 18.10 | 17.80 to 18.29 |
AngioDynamics, Inc.
| 11.01 | 10.73 to 11.02 |
ANI Pharmaceuticals, Inc.
| 97.48 | 94.56 to 98.55 |
Anika Therapeutics Inc.
| 8.94 | 8.68 to 9.04 |
Anixa Biosciences, Inc.
| 3.37 | 3.36 to 3.45 |
Apogee Enterprises, Inc.
| 42.59 | 41.29 to 42.80 |
AppFolio, Inc.
| 279.89 | 275.94 to 280.63 |
Appian Corporation
| 33.16 | 31.66 to 33.23 |
Apple Inc.
| 237.88 | 236.65 to 241.20 |
Applied DNA Sciences Inc
| 2.87 | 2.83 to 2.95 |
Applied Materials, Inc.
| 189.76 | 183.83 to 191.55 |
Applied Optoelectronics, Inc.
| 29.04 | 28.44 to 30.42 |
Aptevo Therapeutics Inc.
| 1.98 | 1.77 to 2.55 |
Aptorum Group Limited
| 1.92 | 1.80 to 1.92 |
Apyx Medical Corporation
| 2.24 | 2.18 to 2.35 |
Aqua Metals, Inc.
| 4.14 | 3.92 to 4.25 |
AquaBounty Technologies, Inc.
| 1.49 | 1.32 to 1.59 |
Aquestive Therapeutics, Inc.
| 4.94 | 4.81 to 4.96 |
Arbutus Biopharma Corporation
| 4.42 | 4.38 to 4.50 |
Arcadia Biosciences, Inc.
| 3.66 | 3.60 to 3.68 |
Arcturus Therapeutics Ltd.
| 19.62 | 18.26 to 19.69 |
Ark Restaurants Corp.
| 7.25 | 7.00 to 7.25 |
Arrow Financial Corporation
| 29.80 | 28.96 to 29.97 |
Arrowhead Pharmaceuticals, Inc.
| 31.51 | 29.81 to 31.62 |
Asia Pacific Wire & Cable Corporation Limited
| 2.04 | 1.98 to 2.10 |
ASML Holding N.V.
| 927.80 | 916.03 to 938.68 |
Assertio Therapeutics, Inc.
| 0.97 | 0.93 to 1.01 |
Astec Industries, Inc.
| 48.58 | 46.89 to 48.90 |
Astronics Corporation
| 41.92 | 40.32 to 42.40 |
Asure Software Inc
| 8.10 | 7.91 to 8.10 |
ATA Inc.
| 4.72 | 4.68 to 5.06 |
Atlantic American Corporation
| 3.43 | 3.33 to 3.45 |
Atlanticus Holdings Corporation
| 71.50 | 70.34 to 74.83 |
Atomera Incorporated
| 3.65 | 3.43 to 3.65 |
Atossa Genetics Inc.
| 0.88 | 0.83 to 0.88 |
AtriCure, Inc.
| 36.66 | 34.84 to 36.69 |
Auburn National Bancorporation, Inc.
| 26.75 | 25.66 to 26.75 |
AudioCodes Ltd.
| 10.15 | 9.98 to 10.33 |
AudioEye, Inc.
| 13.63 | 13.29 to 13.69 |
Aurinia Pharmaceuticals Inc
| 12.89 | 12.34 to 12.90 |
Autodesk, Inc.
| 323.04 | 319.82 to 326.71 |
Avadel Pharmaceuticals plc
| 16.23 | 15.62 to 16.28 |
Aviat Networks, Inc.
| 24.21 | 23.38 to 24.24 |
Avnet, Inc.
| 53.64 | 52.37 to 53.88 |
Aware, Inc.
| 2.75 | 2.66 to 2.82 |
Axcelis Technologies, Inc.
| 96.66 | 93.47 to 97.18 |
AxoGen, Inc.
| 17.26 | 16.72 to 17.33 |
AXT Inc
| 3.96 | 3.94 to 4.19 |
Aytu BioScience, Inc.
| 2.37 | 2.32 to 2.42 |
B. Riley Financial, Inc.
| 7.16 | 7.13 to 7.90 |
B. Riley Financial, Inc.
| 7.00 | 6.61 to 7.10 |
B. Riley Financial, Inc.
| 13.51 | 13.50 to 13.89 |
B.O.S. Better Online Solutions
| 4.93 | 4.87 to 4.95 |
Baidu, Inc.
| 135.25 | 132.00 to 137.08 |
Ballard Power Systems, Inc.
| 2.62 | 2.46 to 2.65 |
BancFirst Corporation
| 135.30 | 131.99 to 135.38 |
BancFirst Corporation
| 26.40 | 26.24 to 26.40 |
Bandwidth Inc.
| 18.08 | 17.98 to 18.48 |
Bank First National Corporation
| 129.40 | 123.17 to 129.53 |
Bank of Marin Bancorp
| 25.45 | 24.74 to 25.50 |
Bank of the James Financial Group, Inc.
| 15.54 | 15.43 to 15.60 |
Bank OZK
| 53.13 | 51.90 to 53.30 |
Bank7 Corp.
| 48.88 | 48.47 to 49.76 |
BankFinancial Corporation
| 12.53 | 12.23 to 12.55 |
Bankwell Financial Group, Inc.
| 45.95 | 44.85 to 46.05 |
Banner Corporation
| 67.76 | 65.29 to 67.86 |
Baozun Inc.
| 4.40 | 4.29 to 4.52 |
BayCom Corp
| 30.77 | 30.02 to 30.96 |
BCB Bancorp, Inc. (NJ)
| 8.88 | 8.65 to 8.89 |
Beasley Broadcast Group, Inc.
| 5.68 | 5.50 to 5.68 |
Bel Fuse Inc.
| 124.97 | 124.55 to 126.50 |
Bel Fuse Inc.
| 150.97 | 146.45 to 152.45 |
Benitec Biopharma Limited
| 13.99 | 13.76 to 14.10 |
Berry Petroleum Corporation
| 4.08 | 4.05 to 4.14 |
Bilibili Inc.
| 27.08 | 26.66 to 27.35 |
Biogen Inc.
| 143.81 | 143.37 to 146.45 |
BIO-key International, Inc.
| 0.80 | 0.76 to 0.80 |
BioLife Solutions, Inc.
| 26.28 | 25.76 to 26.42 |
BioLineRx Ltd.
| 3.87 | 3.75 to 3.89 |
Biomerica, Inc.
| 2.93 | 2.92 to 2.99 |
BioSig Technologies, Inc.
| 6.10 | 4.36 to 6.12 |
Bio-Techne Corp
| 52.99 | 51.80 to 53.26 |
BioTelemetry, Inc.
| 1.59 | 1.44 to 1.64 |
Blackbaud, Inc.
| 68.31 | 67.82 to 69.73 |
BlackLine, Inc.
| 55.10 | 54.73 to 55.67 |
Blink Charging Co.
| 1.42 | 1.36 to 1.44 |
Blue Bird Corporation
| 60.15 | 57.74 to 60.42 |
BOK Financial Corporation
| 113.09 | 109.87 to 113.35 |
Bridgewater Bancshares, Inc.
| 17.66 | 16.85 to 17.72 |
Bridgford Foods Corporation
| 7.95 | 7.89 to 8.02 |
Broadcom Inc.
| 345.35 | 343.79 to 350.70 |
Brookline Bancorp, Inc.
| 10.95 | 10.87 to 11.17 |
Bruker Corporation
| 33.27 | 32.47 to 34.00 |
C&F Financial Corporation
| 71.79 | 68.39 to 72.00 |
C.H. Robinson Worldwide, Inc.
| 137.09 | 136.06 to 137.91 |
Cadence Design Systems, Inc.
| 364.88 | 356.43 to 366.05 |
Cadiz, Inc.
| 4.22 | 4.01 to 4.28 |
Caesars Entertainment Corporation
| 26.40 | 25.48 to 26.50 |
Caesarstone Ltd.
| 1.56 | 1.50 to 1.75 |
Calamos Convertible and High Income Fund
| 11.23 | 11.20 to 11.26 |
Calamos Convertible Opportunities and Income Fund
| 10.78 | 10.67 to 10.80 |
Calamos Dynamic Convertible & Income Fund
| 21.19 | 21.09 to 21.35 |
Calamos Global Dynamic Income Fund
| 7.49 | 7.48 to 7.54 |
Calamos Global Total Return Fund
| 12.23 | 11.81 to 12.25 |
Calamos Strategic Total Return Fund
| 19.21 | 19.13 to 19.30 |
CalAmp Corp.
| 2.50 | 2.49 to 2.69 |
Calavo Growers, Inc.
| 27.82 | 27.62 to 27.86 |
Calumet Specialty Products Partners, L.P.
| 18.58 | 18.35 to 19.05 |
Camden National Corporation
| 41.52 | 40.11 to 41.53 |
Camtek Ltd.
| 101.15 | 92.80 to 101.63 |
Canadian Solar Inc.
| 11.77 | 11.75 to 12.54 |
Canterbury Park Holding Corporation
| 16.66 | 16.46 to 16.90 |
Capital City Bank Group
| 43.74 | 43.55 to 44.58 |
Capital Southwest Corporation
| 22.95 | 22.68 to 22.98 |
Capitol Federal Financial, Inc.
| 6.53 | 6.35 to 6.54 |
Capricor Therapeutics, Inc.
| 6.40 | 6.16 to 6.49 |
Cardlytics, Inc.
| 2.76 | 1.42 to 3.16 |
CareDx, Inc.
| 14.77 | 14.31 to 14.82 |
Career Education Corporation
| 51.15 | 48.81 to 52.05 |
CareTrust REIT, Inc.
| 34.71 | 34.02 to 35.08 |
CarGurus, Inc.
| 37.57 | 36.82 to 37.60 |
Caseys General Stores, Inc.
| 543.71 | 541.38 to 557.52 |
Castor Maritime Inc.
| 2.22 | 2.20 to 2.23 |
Catalyst Biosciences, Inc.
| 12.94 | 12.68 to 13.20 |
Catalyst Pharmaceuticals, Inc.
| 20.40 | 20.01 to 20.41 |
Cathay General Bancorp
| 50.32 | 48.34 to 50.38 |
Cavco Industries, Inc.
| 563.62 | 548.65 to 564.82 |
CB Financial Services, Inc.
| 33.91 | 33.60 to 33.91 |
CBAK Energy Technology, Inc.
| 0.91 | 0.87 to 0.91 |
Celldex Therapeutics, Inc.
| 25.92 | 24.83 to 26.33 |
Cellectar Biosciences, Inc.
| 5.49 | 5.14 to 5.52 |
Cellectis S.A.
| 3.16 | 3.14 to 3.25 |
Centrexion Therapeutics Corporation
| 1.00 | 0.87 to 1.01 |
Century Aluminum Company
| 26.90 | 26.18 to 26.95 |
Ceragon Networks Ltd.
| 2.54 | 2.37 to 2.56 |
Cerus Corporation
| 1.30 | 1.24 to 1.31 |
CEVA, Inc.
| 26.34 | 25.48 to 27.42 |
Chart Industries, Inc.
| 199.83 | 199.71 to 200.44 |
Check Point Software Technologies Ltd.
| 196.24 | 195.58 to 199.15 |
Check-Cap Ltd.
| 2.51 | 2.04 to 2.63 |
Chemung Financial Corp
| 53.81 | 52.60 to 53.90 |
Children's Place, Inc. (The)
| 6.94 | 6.86 to 8.13 |
China Automotive Systems, Inc.
| 5.02 | 4.71 to 5.02 |
China Natural Resources, Inc.
| 4.90 | 4.65 to 5.19 |
China Recycling Energy Corporation
| 1.58 | 1.52 to 1.65 |
China SXT Pharmaceuticals, Inc.
| 1.90 | 1.86 to 1.95 |
ChinaNet Online Holdings, Inc.
| 2.08 | 1.75 to 2.15 |
ChipMOS TECHNOLOGIES INC.
| 19.36 | 18.80 to 19.42 |
CHS Inc
| 29.80 | 29.53 to 29.95 |
Cibus Corp.
| 1.35 | 1.31 to 1.38 |
Cidara Therapeutics, Inc.
| 71.22 | 65.80 to 71.49 |
Cimpress N.V
| 62.90 | 61.63 to 63.65 |
Cincinnati Financial Corporation
| 155.93 | 153.66 to 156.10 |
Cirrus Logic, Inc.
| 122.75 | 120.00 to 122.85 |
Cisco Systems, Inc.
| 68.68 | 67.48 to 68.76 |
Citizens & Northern Corp
| 20.55 | 19.75 to 20.62 |
Citizens Community Bancorp, Inc.
| 16.69 | 16.36 to 16.75 |
City Holding Company
| 127.26 | 124.28 to 127.47 |
Civista Bancshares, Inc.
| 21.30 | 20.83 to 21.37 |
Clarus Corporation
| 3.88 | 3.75 to 3.91 |
Clean Energy Fuels Corp.
| 2.69 | 2.60 to 2.72 |
ClearBridge Dividend Strategy ESG ETF
| 54.24 | 54.18 to 54.36 |
ClearBridge Large Cap Growth ESG ETF
| 82.44 | 82.23 to 82.79 |
Clearfield, Inc.
| 34.37 | 33.95 to 34.46 |
ClearOne, Inc.
| 5.14 | 4.95 to 5.14 |
Clearside Biomedical, Inc.
| 3.89 | 3.64 to 4.20 |
CLPS Incorporation
| 1.06 | 1.00 to 1.06 |
CNB Financial Corporation
| 26.65 | 25.89 to 26.68 |
Coastal Financial Corporation
| 115.39 | 110.00 to 115.59 |
Coda Octopus Group, Inc.
| 8.26 | 8.09 to 8.52 |
Codexis, Inc.
| 2.49 | 2.35 to 2.50 |
Co-Diagnostics, Inc.
| 0.43 | 0.40 to 0.47 |
Coffee Holding Co., Inc.
| 5.44 | 5.13 to 5.63 |
Cogent Communications Holdings, Inc.
| 37.92 | 37.32 to 38.17 |
Cognex Corporation
| 46.19 | 44.46 to 46.38 |
Coherent, Inc.
| 108.05 | 105.12 to 108.39 |
Coherus BioSciences, Inc.
| 1.53 | 1.38 to 1.54 |
Cohu, Inc.
| 23.27 | 22.54 to 23.60 |
Colliers International Group Inc.
| 166.32 | 164.69 to 167.38 |
Colony Bankcorp, Inc.
| 18.26 | 17.50 to 18.29 |
Columbia Banking System, Inc.
| 26.91 | 25.82 to 26.95 |
Columbia Financial, Inc.
| 15.85 | 15.40 to 15.97 |
Columbus McKinnon Corporation
| 15.66 | 14.94 to 15.72 |
Commerce Bancshares, Inc.
| 60.25 | 59.15 to 60.31 |
Commercial Vehicle Group, Inc.
| 1.94 | 1.90 to 1.99 |
CommScope Holding Company, Inc.
| 16.54 | 16.35 to 16.64 |
Community Trust Bancorp, Inc.
| 57.62 | 56.21 to 57.65 |
Community West Bancshares
| 21.74 | 21.15 to 21.84 |
Commvault Systems, Inc.
| 195.41 | 192.86 to 198.18 |
comScore, Inc.
| 6.48 | 6.15 to 6.48 |
Comtech Telecommunications Corp.
| 2.49 | 2.43 to 2.54 |
Concrete Pumping Holdings, Inc.
| 7.30 | 7.08 to 7.41 |
Conifer Holdings, Inc.
| 1.76 | 1.49 to 1.97 |
ConnectOne Bancorp, Inc.
| 26.24 | 25.19 to 26.29 |
Consolidated Water Co. Ltd.
| 34.51 | 33.33 to 34.57 |
Construction Partners, Inc.
| 130.82 | 126.50 to 132.36 |
Consumer Portfolio Services, Inc.
| 8.24 | 8.06 to 8.53 |
Corbus Pharmaceuticals Holdings, Inc.
| 11.62 | 11.18 to 12.16 |
Corcept Therapeutics Incorporated
| 79.80 | 74.89 to 79.93 |
Corvus Pharmaceuticals, Inc.
| 6.12 | 5.82 to 6.14 |
CoStar Group, Inc.
| 89.26 | 87.50 to 89.56 |
CPI Card Group Inc.
| 15.83 | 14.90 to 15.87 |
CRA International,Inc.
| 212.31 | 204.44 to 213.20 |
Credit Suisse AG
| 166.07 | 164.89 to 166.45 |
Credit Suisse AG
| 88.83 | 88.16 to 89.14 |
Credit Suisse AG
| 51.94 | 51.71 to 52.15 |
Crinetics Pharmaceuticals, Inc.
| 35.48 | 34.56 to 35.74 |
CRISPR Therapeutics AG
| 62.94 | 60.55 to 63.10 |
Cronos Group Inc.
| 2.67 | 2.56 to 2.71 |
Cross Country Healthcare, Inc.
| 13.66 | 13.00 to 14.26 |
CryoPort, Inc.
| 10.05 | 9.53 to 10.43 |
CSG Systems International, Inc.
| 67.01 | 65.64 to 67.25 |
CSP Inc.
| 13.05 | 11.99 to 13.10 |
CSX Corporation
| 33.43 | 32.71 to 33.57 |
CVB Financial Corporation
| 20.21 | 19.59 to 20.22 |
CVD Equipment Corporation
| 3.06 | 3.04 to 3.20 |
CyberArk Software Ltd.
| 485.95 | 480.93 to 488.63 |
Cyclacel Pharmaceuticals, Inc.
| 5.05 | 5.05 to 5.60 |
Daktronics, Inc.
| 22.74 | 22.70 to 23.17 |
Datasea Inc.
| 2.16 | 2.12 to 2.19 |
Dawson Geophysical Company
| 1.63 | 1.59 to 1.66 |
DBV Technologies S.A.
| 9.59 | 9.55 to 9.99 |
Del Taco Restaurants, Inc.
| 0.77 | 0.70 to 0.77 |
Denny's Corporation
| 5.20 | 4.97 to 5.28 |
Dermira, Inc.
| 7.27 | 7.00 to 7.29 |
Destination XL Group, Inc.
| 1.46 | 1.42 to 1.46 |
DiaMedica Therapeutics Inc.
| 6.76 | 6.76 to 7.07 |
Diamond Hill Investment Group, Inc.
| 142.75 | 141.27 to 142.75 |
Diamondback Energy, Inc.
| 140.64 | 138.71 to 141.18 |
Digi International Inc.
| 38.11 | 36.55 to 38.64 |
Digimarc Corporation
| 10.71 | 10.19 to 10.76 |
Digital Ally, Inc.
| 2.01 | 1.94 to 2.05 |
Digital Turbine, Inc.
| 5.34 | 5.27 to 5.50 |
Dime Community Bancshares, Inc.
| 31.78 | 30.73 to 31.82 |
Diodes Incorporated
| 56.55 | 55.32 to 56.87 |
DMC Global Inc.
| 7.67 | 7.42 to 7.70 |
DocuSign, Inc.
| 85.01 | 84.60 to 86.65 |
Dogness (International) Corporation
| 13.54 | 13.25 to 13.85 |
Dolphin Entertainment, Inc.
| 1.24 | 1.22 to 1.28 |
Domo, Inc.
| 17.75 | 17.29 to 17.90 |
Donegal Group, Inc.
| 19.51 | 18.93 to 19.57 |
Donegal Group, Inc.
| 16.60 | 15.10 to 16.60 |
Dorchester Minerals, L.P.
| 25.63 | 25.45 to 25.83 |
Dropbox, Inc.
| 30.79 | 30.65 to 31.58 |
Duluth Holdings Inc.
| 4.16 | 4.08 to 4.37 |
E.W. Scripps Company (The)
| 2.91 | 2.80 to 2.92 |
Eagle Bancorp Montana, Inc.
| 17.69 | 17.50 to 17.77 |
Eagle Bancorp, Inc.
| 21.42 | 20.59 to 21.45 |
East West Bancorp, Inc.
| 109.70 | 107.72 to 110.36 |
Eastern Company (The)
| 26.77 | 25.00 to 26.77 |
Editas Medicine, Inc.
| 3.00 | 2.79 to 3.07 |
Educational Development Corporation
| 1.47 | 1.37 to 1.55 |
eGain Corporation
| 9.01 | 8.90 to 9.12 |
Ekso Bionics Holdings, Inc.
| 4.28 | 3.97 to 4.81 |
electroCore, Inc.
| 5.00 | 4.85 to 5.07 |
Electronic Arts Inc.
| 173.17 | 171.88 to 174.79 |
Electro-Sensors, Inc.
| 4.90 | 4.77 to 4.90 |
Eltek Ltd.
| 10.31 | 10.09 to 10.40 |
Encore Capital Group Inc
| 46.09 | 44.96 to 46.50 |
ENDRA Life Sciences Inc.
| 4.80 | 4.65 to 4.99 |
Energy Focus, Inc.
| 3.00 | 2.77 to 3.10 |
Energy Recovery, Inc.
| 15.14 | 14.53 to 15.23 |
Enphase Energy, Inc.
| 38.44 | 37.45 to 39.60 |
Entegris, Inc.
| 95.97 | 94.39 to 97.63 |
Enterprise Financial Services Corporation
| 61.26 | 59.12 to 61.31 |
ePlus inc.
| 74.47 | 74.19 to 76.47 |
Equinix, Inc.
| 785.30 | 779.33 to 791.45 |
Equity Bancshares, Inc.
| 42.53 | 41.00 to 42.71 |
Ericsson
| 8.07 | 8.01 to 8.09 |
Escalade, Incorporated
| 12.97 | 12.17 to 13.30 |
Esperion Therapeutics, Inc.
| 2.75 | 2.69 to 2.80 |
Esquire Financial Holdings, Inc.
| 104.27 | 100.59 to 104.27 |
Establishment Labs Holdings Inc.
| 40.55 | 39.51 to 41.28 |
Eton Pharmaceuticals, Inc.
| 18.46 | 17.78 to 18.59 |
Etsy, Inc.
| 64.85 | 62.26 to 65.06 |
EuroDry Ltd.
| 13.00 | 12.50 to 16.14 |
Euroseas Ltd.
| 63.65 | 62.30 to 64.11 |
EverQuote, Inc.
| 24.86 | 24.27 to 24.89 |
Everspin Technologies, Inc.
| 8.12 | 7.94 to 8.15 |
Exact Sciences Corporation
| 53.59 | 52.50 to 53.81 |
Exelixis, Inc.
| 40.45 | 39.90 to 40.59 |
eXp World Holdings, Inc.
| 11.59 | 11.10 to 11.60 |
Expedia Group, Inc.
| 221.92 | 221.24 to 226.99 |
Expeditors International of Washington, Inc.
| 124.05 | 122.88 to 125.98 |
Extreme Networks, Inc.
| 22.68 | 22.40 to 22.75 |
Eyegate Pharmaceuticals, Inc.
| 36.24 | 36.24 to 36.24 |
EyePoint Pharmaceuticals, Inc.
| 13.76 | 13.68 to 13.97 |
EZCORP, Inc.
| 17.89 | 17.02 to 17.90 |
F5 Networks, Inc.
| 331.80 | 324.31 to 332.22 |
Famous Dave's of America, Inc.
| 227.80 | 218.35 to 229.52 |
Farmers & Merchants Bancorp, Inc.
| 26.52 | 25.81 to 26.86 |
Farmers National Banc Corp.
| 15.08 | 14.70 to 15.08 |
FARMMI, INC.
| 1.96 | 1.86 to 2.03 |
FAT Brands Inc.
| 1.93 | 1.89 to 1.98 |
Fate Therapeutics, Inc.
| 1.00 | 0.96 to 1.02 |
Ferroglobe PLC
| 4.21 | 4.08 to 4.25 |
Fidelity Nasdaq Composite Index Tracking Stock
| 88.53 | 88.05 to 88.79 |
Fidelity Southern Corporation
| 7.15 | 7.09 to 7.27 |
Fifth Third Bancorp
| 46.28 | 45.71 to 46.47 |
Fifth Third Bancorp
| 25.79 | 25.73 to 25.81 |
Financial Institutions, Inc.
| 27.45 | 26.52 to 27.47 |
First Bancorp
| 54.94 | 53.24 to 55.05 |
First Bancorp, Inc (ME)
| 27.53 | 26.97 to 27.66 |
First Bank
| 16.95 | 16.31 to 17.00 |
First Busey Corporation
| 25.14 | 24.54 to 25.15 |
First Business Financial Services, Inc.
| 52.69 | 51.37 to 52.80 |
First Capital, Inc.
| 45.32 | 43.94 to 45.32 |
First Community Bankshares, Inc.
| 37.60 | 36.66 to 37.74 |
First Community Corporation
| 28.91 | 28.63 to 29.03 |
First Financial Bancorp.
| 26.36 | 25.61 to 26.38 |
First Financial Corporation Indiana
| 59.72 | 57.77 to 59.72 |
First Hawaiian, Inc.
| 25.96 | 25.34 to 25.98 |
First Internet Bancorp
| 25.25 | 24.30 to 25.27 |
First Interstate BancSystem, Inc.
| 33.84 | 32.44 to 33.90 |
First Merchants Corporation
| 40.96 | 40.09 to 40.98 |
First Mid-Illinois Bancshares, Inc.
| 40.44 | 38.52 to 40.49 |
First Northwest Bancorp
| 7.30 | 7.29 to 7.46 |
First Savings Financial Group, Inc.
| 27.72 | 27.16 to 27.72 |
First Solar, Inc.
| 209.63 | 206.93 to 212.66 |
First Trust Alternative Absolute Return Strategy ETF
| 30.17 | 30.02 to 30.22 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 38.21 | 37.89 to 38.21 |
First Trust BuyWrite Income ETF
| 23.78 | 23.71 to 23.81 |
First Trust California Municipal High income ETF
| 48.93 | 48.87 to 49.01 |
First Trust CEF Income Opportunity ETF
| 22.85 | 22.75 to 22.88 |
First Trust China AlphaDEX Fund
| 28.79 | 28.50 to 28.79 |
First Trust Cloud Computing ETF
| 136.63 | 135.70 to 136.91 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 75.38 | 74.80 to 75.58 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 56.38 | 56.38 to 56.38 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 36.27 | 36.23 to 36.28 |
First Trust Dorsey Wright Focus 5 ETF
| 62.02 | 61.62 to 62.22 |
First Trust Dorsey Wright International Focus 5 ETF
| 24.26 | 24.20 to 24.35 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 39.65 | 39.37 to 39.69 |
First Trust Dorsey Wright Momentum & Value ETF
| 32.96 | 32.94 to 33.04 |
First Trust DorseyWright DALI 1 ETF
| 28.28 | 28.18 to 28.28 |
First Trust Dow Jones International Internet ETF
| 38.68 | 38.66 to 38.75 |
First Trust Emerging Markets AlphaDEX Fund
| 27.09 | 27.02 to 27.13 |
First Trust Emerging Markets Equity Select ETF
| 55.53 | 55.49 to 55.53 |
First Trust Emerging Markets Local Currency Bond ETF
| 29.66 | 29.57 to 29.74 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 44.84 | 44.46 to 45.05 |
First Trust Enhanced Short Maturity ETF
| 60.06 | 60.05 to 60.07 |
First Trust Europe AlphaDEX Fund
| 50.62 | 50.40 to 50.68 |
First Trust Eurozone AlphaDEX ETF
| 58.38 | 58.17 to 58.38 |
First Trust Germany AlphaDEX Fund
| 57.71 | 57.04 to 57.71 |
First Trust Global Tactical Commodity Strategy Fund
| 25.85 | 25.79 to 25.92 |
First Trust High Yield Long/Short ETF
| 42.28 | 42.01 to 42.34 |
First Trust India Nifty 50 Equal Weight ETF
| 58.58 | 58.52 to 58.82 |
First Trust Indxx Innovative Transaction & Process ETF
| 56.39 | 56.28 to 56.52 |
First Trust International Equity Opportunities ETF
| 59.71 | 59.26 to 59.85 |
First Trust IPOX Europe Equity Opportunities ETF
| 32.33 | 32.31 to 32.34 |
First Trust Japan AlphaDEX Fund
| 66.50 | 66.15 to 66.81 |
First Trust Large Cap Core AlphaDEX Fund
| 117.01 | 116.32 to 117.27 |
First Trust Large Cap Growth AlphaDEX Fund
| 162.05 | 161.19 to 162.70 |
First Trust Large Cap Value AlphaDEX Fund
| 83.19 | 82.65 to 83.32 |
First Trust Latin America AlphaDEX Fund
| 21.37 | 21.18 to 21.42 |
First Trust Low Duration Opportunities ETF
| 49.89 | 49.85 to 50.05 |
First Trust Low Duration Strategic Focus ETF
| 19.20 | 19.17 to 19.29 |
First Trust Managed Municipal ETF
| 50.91 | 50.79 to 50.99 |
First Trust Mid Cap Core AlphaDEX Fund
| 126.88 | 125.45 to 126.98 |
First Trust Mid Cap Growth AlphaDEX Fund
| 92.04 | 91.09 to 92.32 |
First Trust Mid Cap Value AlphaDEX Fund
| 56.21 | 55.82 to 56.26 |
First Trust Multi Cap Growth AlphaDEX Fund
| 161.64 | 160.34 to 162.06 |
First Trust Multi Cap Value AlphaDEX Fund
| 88.16 | 87.37 to 88.16 |
First Trust Multi-Asset Diversified Income Index Fund
| 16.21 | 16.16 to 16.24 |
First Trust Municipal High Income ETF
| 47.74 | 47.59 to 47.76 |
First Trust NASDAQ ABA Community Bank Index Fund
| 59.03 | 57.97 to 59.03 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 53.17 | 52.62 to 53.25 |
First Trust Nasdaq Bank ETF
| 36.57 | 36.07 to 36.59 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 41.27 | 40.42 to 41.45 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 149.31 | 148.00 to 149.82 |
First Trust NASDAQ Cybersecurity ETF
| 76.96 | 75.76 to 77.07 |
First Trust NASDAQ Global Auto Index Fund
| 72.01 | 71.51 to 72.37 |
First Trust Nasdaq Oil & Gas ETF
| 28.55 | 28.37 to 28.68 |
First Trust Nasdaq Pharmaceuticals ETF
| 28.29 | 28.10 to 28.29 |
First Trust Nasdaq Semiconductor ETF
| 110.09 | 108.96 to 110.75 |
First Trust NASDAQ Technology Dividend Index Fund
| 98.81 | 98.12 to 99.12 |
First Trust Nasdaq Transportation ETF
| 35.20 | 35.16 to 35.25 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 140.05 | 139.50 to 140.66 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 98.26 | 98.17 to 98.63 |
First Trust NASDAQ-100- Technology Index Fund
| 227.42 | 225.87 to 228.44 |
First Trust RBA American Industrial Renaissance ETF
| 95.50 | 92.93 to 95.79 |
First Trust Rising Dividend Achievers ETF
| 66.96 | 66.48 to 67.13 |
First Trust RiverFront Dynamic Developed International ETF
| 77.67 | 77.63 to 78.00 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 76.79 | 76.64 to 76.84 |
First Trust RiverFront Dynamic Europe ETF
| 70.73 | 70.58 to 70.73 |
First Trust S&P International Dividend Aristocrats ETF
| 19.96 | 19.91 to 19.98 |
First Trust Senior Loan Fund ETF
| 46.09 | 46.04 to 46.13 |
First Trust Small Cap Core AlphaDEX Fund
| 111.00 | 109.40 to 111.09 |
First Trust Small Cap Growth AlphaDEX Fund
| 91.23 | 89.71 to 91.23 |
First Trust Small Cap Value AlphaDEX Fund
| 57.45 | 56.85 to 57.45 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 38.53 | 38.00 to 38.61 |
First Trust SSI Strategic Convertible Securities ETF
| 42.56 | 42.11 to 42.62 |
First Trust TCW Opportunistic Fixed Income ETF
| 44.59 | 44.51 to 44.77 |
First Trust United Kingdom AlphaDEX Fund
| 47.89 | 47.80 to 48.00 |
First United Corporation
| 38.41 | 36.87 to 38.64 |
First US Bancshares, Inc.
| 12.68 | 12.68 to 12.68 |
First Western Financial, Inc.
| 23.37 | 22.57 to 23.72 |
FirstCash, Inc.
| 148.56 | 147.03 to 149.28 |
Five Below, Inc.
| 155.44 | 150.00 to 155.82 |
Five9, Inc.
| 26.58 | 26.15 to 27.00 |
Flex Ltd.
| 58.13 | 56.96 to 58.24 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 49.30 | 49.25 to 49.32 |
FlexShares Real Assets Allocation Index Fund
| 33.50 | 33.50 to 33.53 |
FlexShopper, Inc.
| 0.76 | 0.76 to 0.80 |
Flexsteel Industries, Inc.
| 51.74 | 47.71 to 52.67 |
Flushing Financial Corporation
| 14.39 | 13.94 to 14.41 |
FormFactor, Inc.
| 36.04 | 33.77 to 36.19 |
Formula Systems (1985) Ltd.
| 137.24 | 137.24 to 139.42 |
Forrester Research, Inc.
| 11.21 | 10.93 to 11.57 |
Fortinet, Inc.
| 80.99 | 80.76 to 81.87 |
Fortress Biotech, Inc.
| 3.56 | 3.37 to 3.61 |
Fortress Biotech, Inc.
| 9.01 | 8.45 to 9.03 |
Forward Industries, Inc.
| 31.54 | 30.54 to 35.50 |
Fossil Group, Inc.
| 3.16 | 3.01 to 3.17 |
Franklin Electric Co., Inc.
| 96.17 | 94.82 to 96.40 |
Freightcar America, Inc.
| 9.11 | 8.69 to 9.14 |
Frequency Electronics, Inc.
| 30.82 | 29.00 to 31.93 |
frontdoor, inc.
| 67.08 | 66.37 to 67.53 |
FS Bancorp, Inc.
| 42.35 | 41.03 to 42.83 |
FSB Bancorp, Inc.
| 33.75 | 32.65 to 33.79 |
Fuel Tech, Inc.
| 3.32 | 2.93 to 3.32 |
FuelCell Energy, Inc.
| 8.33 | 7.56 to 8.49 |
Fulgent Genetics, Inc.
| 22.49 | 22.07 to 22.57 |
Full House Resorts, Inc.
| 3.49 | 3.41 to 3.50 |
Fulton Financial Corporation
| 19.47 | 19.02 to 19.52 |
Funko, Inc.
| 3.46 | 3.31 to 3.48 |
FVCBankcorp, Inc.
| 13.87 | 13.44 to 13.88 |
Gaia, Inc.
| 6.04 | 5.79 to 6.05 |
Galapagos NV
| 33.24 | 31.97 to 33.24 |
Galmed Pharmaceuticals Ltd.
| 1.51 | 1.45 to 1.55 |
GDS Holdings Limited
| 39.00 | 38.42 to 39.40 |
Genprex, Inc.
| 0.24 | 0.24 to 0.26 |
Gentex Corporation
| 29.05 | 28.66 to 29.12 |
Gentherm Inc
| 36.43 | 35.43 to 36.49 |
Geospace Technologies Corporation
| 19.06 | 18.48 to 19.26 |
German American Bancorp, Inc.
| 41.46 | 40.42 to 41.59 |
Gevo, Inc.
| 2.09 | 2.01 to 2.12 |
Gibraltar Industries, Inc.
| 62.00 | 59.07 to 62.30 |
GigaMedia Limited
| 1.79 | 1.73 to 1.81 |
G-III Apparel Group, LTD.
| 27.33 | 27.07 to 27.58 |
Gilat Satellite Networks Ltd.
| 11.40 | 11.21 to 11.52 |
Glacier Bancorp, Inc.
| 50.13 | 47.96 to 50.16 |
Gladstone Investment Corporation
| 25.63 | 25.56 to 25.65 |
Gladstone Land Corporation
| 9.37 | 9.02 to 9.44 |
Gladstone Land Corporation
| 19.75 | 19.70 to 20.20 |
Glen Burnie Bancorp
| 4.61 | 4.50 to 4.69 |
Global Indemnity Limited
| 29.86 | 29.86 to 29.99 |
Global Water Resources, Inc.
| 10.03 | 9.88 to 10.03 |
Global X Autonomous & Electric Vehicles ETF
| 27.98 | 27.59 to 28.01 |
Global X Conscious Companies ETF
| 42.94 | 42.80 to 42.97 |
Global X DAX Germany ETF
| 44.43 | 44.07 to 44.49 |
Global X E-commerce ETF
| 35.89 | 35.68 to 36.00 |
Global X FinTech ETF
| 34.95 | 34.68 to 35.20 |
Global X Future Analytics Tech ETF
| 48.78 | 48.44 to 48.95 |
Global X Internet of Things ETF
| 39.78 | 39.16 to 39.83 |
Global X Millennials Thematic ETF
| 50.51 | 50.27 to 50.70 |
Global X MSCI SuperDividend EAFE ETF
| 19.06 | 18.94 to 19.11 |
Global X NASDAQ-100 Covered Call ETF
| 17.01 | 16.99 to 17.03 |
Global X Robotics & Artificial Intelligence ETF
| 35.03 | 34.57 to 35.08 |
Global X S&P 500 Catholic Values ETF
| 80.57 | 80.41 to 80.85 |
Global X Social Media ETF
| 62.56 | 62.56 to 63.93 |
Global X SuperDividend Alternatives ETF
| 11.88 | 11.85 to 11.88 |
Globus Maritime Limited
| 1.13 | 1.03 to 1.14 |
Golden Entertainment, Inc.
| 24.63 | 24.23 to 24.63 |
Golden Ocean Group Limited
| 7.98 | 7.85 to 8.28 |
GoPro, Inc.
| 2.54 | 2.34 to 2.63 |
Gossamer Bio, Inc.
| 3.08 | 3.02 to 3.15 |
Grand Canyon Education, Inc.
| 209.17 | 207.84 to 210.18 |
Great Elm Capital Corp.
| 11.33 | 11.06 to 11.41 |
Great Lakes Dredge & Dock Corporation
| 12.27 | 11.98 to 12.52 |
Great Southern Bancorp, Inc.
| 64.51 | 62.73 to 64.57 |
Green Plains, Inc.
| 10.28 | 9.98 to 11.13 |
Greene County Bancorp, Inc.
| 24.73 | 23.54 to 24.73 |
Greenlight Reinsurance, Ltd.
| 12.92 | 12.70 to 12.96 |
Greenpro Capital Corp.
| 1.39 | 1.29 to 1.40 |
Grindrod Shipping Holdings Ltd.
| 27.18 | 27.08 to 27.20 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 107.56 | 104.77 to 108.56 |
GSI Technology, Inc.
| 3.68 | 3.45 to 3.69 |
Guaranty Bancshares, Inc.
| 52.33 | 49.60 to 52.34 |
Guardant Health, Inc.
| 58.80 | 56.95 to 58.92 |
Gulfport Energy Corporation
| 173.28 | 172.90 to 175.72 |
Hallador Energy Company
| 19.16 | 18.68 to 19.40 |
Halozyme Therapeutics, Inc.
| 76.68 | 75.31 to 76.98 |
Hamilton Lane Incorporated
| 150.99 | 147.78 to 152.41 |
Hancock Whitney Corporation
| 64.31 | 63.20 to 64.37 |
Hanmi Financial Corporation
| 25.58 | 24.66 to 25.62 |
HarborOne Bancorp, Inc.
| 13.55 | 13.15 to 13.57 |
Harmonic Inc.
| 10.49 | 10.13 to 10.51 |
Harrow Health, Inc.
| 45.38 | 43.50 to 45.50 |
Harvard Bioscience, Inc.
| 0.48 | 0.47 to 0.49 |
Hawkins, Inc.
| 177.53 | 174.15 to 178.20 |
Hawthorn Bancshares, Inc.
| 32.59 | 31.95 to 32.74 |
Healthcare Services Group, Inc.
| 15.99 | 15.60 to 16.07 |
HealthEquity, Inc.
| 95.59 | 92.51 to 95.77 |
HealthStream, Inc.
| 29.17 | 29.00 to 29.44 |
Heidrick & Struggles International, Inc.
| 51.29 | 49.31 to 51.29 |
Helius Medical Technologies, Inc.
| 23.17 | 21.72 to 25.50 |
Henry Schein, Inc.
| 68.55 | 66.96 to 68.90 |
Heritage Commerce Corp
| 10.42 | 10.10 to 10.43 |
Heritage Financial Corporation
| 25.19 | 24.25 to 25.19 |
Heron Therapeutics, Inc.
| 1.29 | 1.22 to 1.30 |
HF Foods Group Inc.
| 3.43 | 3.28 to 3.48 |
Himax Technologies, Inc.
| 8.78 | 8.48 to 8.88 |
Hingham Institution for Savings
| 292.01 | 281.51 to 292.01 |
Hologic, Inc.
| 68.27 | 65.56 to 68.32 |
Home Bancorp, Inc.
| 56.93 | 54.62 to 57.10 |
Home BancShares, Inc.
| 29.76 | 29.11 to 29.85 |
Home Federal Bancorp, Inc. of Louisiana
| 13.68 | 13.68 to 13.68 |
HomeStreet, Inc.
| 13.87 | 13.42 to 13.95 |
Hooker Furniture Corporation
| 11.10 | 10.44 to 11.50 |
Hope Bancorp, Inc.
| 11.23 | 10.85 to 11.25 |
Horizon Bancorp, Inc.
| 16.84 | 16.17 to 16.85 |
Hoth Therapeutics, Inc.
| 1.92 | 1.74 to 1.93 |
Hovnanian Enterprises Inc
| 20.52 | 20.48 to 20.80 |
Huazhu Group Limited
| 38.09 | 37.75 to 38.41 |
Hub Group, Inc.
| 37.14 | 36.74 to 37.51 |
Hudson Global, Inc.
| 9.88 | 9.62 to 10.00 |
Huntington Bancshares Incorporated
| 17.87 | 17.47 to 17.90 |
Huron Consulting Group Inc.
| 143.68 | 140.21 to 144.65 |
Hutchison China MediTech Limited
| 17.45 | 17.35 to 17.62 |
i3 Verticals, Inc.
| 32.18 | 30.81 to 32.31 |
IAC/InterActiveCorp
| 38.00 | 36.84 to 38.09 |
IBEX Holdings Limited
| 42.00 | 40.00 to 42.08 |
ICF International, Inc.
| 97.77 | 96.34 to 98.49 |
Ichor Holdings
| 18.02 | 16.81 to 18.04 |
ICON plc
| 179.43 | 174.62 to 179.51 |
Iconix Brand Group, Inc.
| 2.26 | 2.16 to 2.30 |
ICU Medical, Inc.
| 133.02 | 128.00 to 134.00 |
Ideal Power Inc.
| 5.46 | 5.27 to 5.66 |
IDEXX Laboratories, Inc.
| 655.51 | 635.94 to 659.17 |
IES Holdings, Inc.
| 377.50 | 359.37 to 386.62 |
IF Bancorp, Inc.
| 25.93 | 25.55 to 25.93 |
Illumina, Inc.
| 103.03 | 101.60 to 103.78 |
Immersion Corporation
| 7.39 | 7.20 to 7.44 |
Immutep Limited
| 1.69 | 1.67 to 1.72 |
Impinj, Inc.
| 195.77 | 191.32 to 198.52 |
Incyte Corporation
| 86.00 | 84.47 to 86.07 |
Independent Bank Corp.
| 72.84 | 70.53 to 73.02 |
Industrial Logistics Properties Trust
| 6.45 | 6.35 to 6.53 |
Information Services Group, Inc.
| 5.54 | 5.41 to 5.59 |
Ingles Markets, Incorporated
| 70.62 | 69.67 to 70.83 |
INmune Bio Inc.
| 1.97 | 1.92 to 1.99 |
Innodata Inc.
| 69.91 | 68.82 to 73.79 |
Innovative Solutions and Support, Inc.
| 11.50 | 11.00 to 11.52 |
Inogen, Inc
| 8.79 | 8.36 to 8.82 |
Insmed, Inc.
| 145.86 | 143.82 to 146.50 |
Inspired Entertainment, Inc.
| 9.38 | 9.22 to 9.40 |
Insteel Industries, Inc.
| 39.34 | 37.88 to 39.41 |
Integra LifeSciences Holdings Corporation
| 15.38 | 14.64 to 15.52 |
Integrated Media Technology Limited
| 1.11 | 1.00 to 1.16 |
Intel Corporation
| 30.57 | 30.16 to 32.38 |
Intellia Therapeutics, Inc.
| 16.11 | 13.00 to 16.38 |
InterDigital, Inc.
| 339.21 | 329.15 to 340.10 |
Interface, Inc.
| 29.88 | 29.02 to 30.07 |
International Bancshares Corporation
| 70.95 | 69.15 to 71.04 |
Intuit Inc.
| 674.96 | 665.53 to 693.38 |
Invesco BuyBack Achievers ETF
| 132.31 | 131.71 to 132.53 |
Invesco Dividend Achievers ETF
| 50.63 | 50.59 to 50.85 |
Invesco DWA Basic Materials Momentum ETF
| 106.10 | 105.58 to 106.10 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 101.34 | 100.76 to 101.34 |
Invesco DWA Developed Markets Momentum ETF
| 47.40 | 47.16 to 47.50 |
Invesco DWA Emerging Markets Momentum ETF
| 24.41 | 24.30 to 24.47 |
Invesco DWA Energy Momentum ETF
| 45.87 | 45.41 to 45.97 |
Invesco DWA Financial Momentum ETF
| 58.37 | 58.12 to 58.37 |
Invesco DWA Healthcare Momentum ETF
| 40.83 | 39.76 to 40.84 |
Invesco DWA Industrials Momentum ETF
| 170.15 | 168.00 to 170.82 |
Invesco DWA Momentum ETF
| 116.74 | 116.15 to 117.10 |
Invesco DWA SmallCap Momentum ETF
| 92.52 | 90.60 to 92.67 |
Invesco DWA Technology Momentum ETF
| 75.41 | 73.99 to 75.50 |
Invesco DWA Utilities Momentum ETF
| 44.42 | 44.07 to 44.70 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 46.33 | 45.68 to 46.38 |
Invesco Global Water ETF
| 44.95 | 44.62 to 45.02 |
Invesco Golden Dragon China ETF
| 33.91 | 33.75 to 34.12 |
Invesco International BuyBack Achievers ETF
| 52.84 | 52.48 to 52.94 |
Invesco International Dividend Achievers ETF
| 21.47 | 21.41 to 21.50 |
Invesco KBW Bank ETF
| 79.70 | 78.50 to 79.74 |
Invesco KBW Premium Yield Equity REIT ETF
| 16.61 | 16.44 to 16.66 |
Invesco KBW Regional Banking ETF
| 63.40 | 62.71 to 63.46 |
Invesco Nasdaq Internet ETF
| 56.72 | 56.57 to 56.87 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.38 | 13.34 to 13.46 |
Invesco QQQ Trust, Series 1
| 595.32 | 592.96 to 598.14 |
Invesco S&P SmallCap Energy ETF
| 42.58 | 41.99 to 42.59 |
Invesco S&P SmallCap Financials ETF
| 59.65 | 58.69 to 59.65 |
Invesco S&P SmallCap Health Care ETF
| 41.83 | 40.73 to 41.83 |
Invesco S&P SmallCap Industrials ETF
| 151.58 | 149.64 to 151.58 |
Invesco S&P SmallCap Information Technology ETF
| 53.19 | 52.12 to 53.27 |
Invesco S&P SmallCap Materials ETF
| 79.47 | 77.78 to 79.47 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 57.69 | 57.41 to 57.69 |
Invesco Strategic US ETF
| 55.17 | 55.08 to 55.32 |
Invesco Variable Rate Investment Grade ETF
| 25.16 | 25.15 to 25.16 |
Invesco Water Resources ETF
| 72.02 | 71.21 to 72.15 |
Investar Holding Corporation
| 23.53 | 22.73 to 23.54 |
Investors Title Company
| 257.98 | 251.91 to 257.98 |
IPG Photonics Corporation
| 82.68 | 81.55 to 83.17 |
iRadimed Corporation
| 72.38 | 70.23 to 73.40 |
iRobot Corporation
| 4.41 | 4.14 to 4.54 |
Ironwood Pharmaceuticals, Inc.
| 1.46 | 1.28 to 1.46 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 50.81 | 50.78 to 50.82 |
iShares 1-3 Year International Treasury Bond ETF
| 76.38 | 76.30 to 77.01 |
iShares 1-3 Year Treasury Bond ETF
| 82.93 | 82.91 to 82.96 |
iShares Asia 50 ETF
| 93.28 | 92.53 to 93.38 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 52.30 | 52.19 to 52.32 |
iShares Commodities Select Strategy ETF
| 26.75 | 26.69 to 26.89 |
iShares Core MSCI Total International Stock ETF
| 82.51 | 82.06 to 82.61 |
iShares Core S&P U.S. Growth ETF
| 163.72 | 163.20 to 164.46 |
iShares Core S&P U.S. Value ETF
| 98.96 | 98.64 to 99.22 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 25.32 | 25.29 to 25.32 |
iShares ESG MSCI EAFE ETF
| 92.98 | 92.47 to 93.13 |
iShares ESG MSCI EM ETF
| 43.20 | 42.95 to 43.23 |
iShares ESG MSCI USA ETF
| 144.45 | 143.96 to 145.01 |
iShares ESG USD Corporate Bond ETF
| 23.61 | 23.57 to 23.63 |
iShares Exponential Technologies ETF
| 71.54 | 70.97 to 71.64 |
iShares Fallen Angels USD Bond ETF
| 27.71 | 27.65 to 27.73 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 23.24 | 23.20 to 23.29 |
iShares Global Green Bond ETF
| 48.18 | 48.12 to 48.22 |
iShares Global Infrastructure ETF
| 60.43 | 60.03 to 60.60 |
iShares Intermediate-Term Corporate Bond ETF
| 54.21 | 54.10 to 54.23 |
iShares International Treasury Bond ETF
| 42.68 | 42.55 to 42.81 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 95.08 | 95.04 to 95.77 |
iShares MSCI ACWI ex US Index Fund
| 64.85 | 64.49 to 64.93 |
iShares MSCI ACWI Index Fund
| 137.54 | 136.97 to 137.86 |
iShares MSCI All Country Asia ex Japan Index Fund
| 91.52 | 90.92 to 91.59 |
iShares MSCI Brazil Small-Cap ETF
| 14.20 | 14.19 to 14.31 |
iShares MSCI China ETF
| 64.75 | 64.45 to 64.90 |
iShares MSCI EAFE Small-Cap ETF
| 77.18 | 76.75 to 77.32 |
iShares MSCI Emerging Markets Asia ETF
| 91.81 | 91.32 to 91.84 |
iShares MSCI Emerging Markets ex China ETF
| 67.60 | 67.18 to 67.69 |
iShares MSCI Europe Financials Sector Index Fund
| 34.01 | 33.73 to 34.06 |
iShares MSCI Europe Small-Cap ETF
| 67.77 | 67.46 to 67.77 |
iShares MSCI Global Gold Miners ETF
| 58.60 | 57.45 to 58.67 |
iShares MSCI Global Impact ETF
| 82.58 | 81.94 to 82.64 |
iShares MSCI Qatar ETF
| 19.94 | 19.90 to 19.97 |
iShares MSCI Turkey ETF
| 34.35 | 34.26 to 34.73 |
iShares MSCI UAE ETF
| 19.36 | 19.23 to 19.36 |
iShares Nasdaq Biotechnology Index Fund
| 143.63 | 141.82 to 143.79 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 267.57 | 264.14 to 268.98 |
iShares Preferred and Income Securities ETF
| 32.10 | 31.99 to 32.16 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 26.05 | 26.05 to 26.05 |
iShares S&P Global Clean Energy Index Fund
| 15.04 | 14.88 to 15.11 |
iShares S&P India Nifty 50 Index Fund
| 52.51 | 52.39 to 52.61 |
iShares S&P Small-Cap 600 Growth ETF
| 143.64 | 141.10 to 143.83 |
iShares Short Treasury Bond ETF
| 110.36 | 110.36 to 110.37 |
iShares Short-Term Corporate Bond ETF
| 53.05 | 53.01 to 53.06 |
Isramco, Inc.
| 12.11 | 12.11 to 12.11 |
Iterum Therapeutics plc
| 0.68 | 0.67 to 0.70 |
Itron, Inc.
| 121.09 | 118.69 to 121.84 |
Ituran Location and Control Ltd.
| 36.36 | 35.52 to 36.37 |
J. W. Mays, Inc.
| 38.50 | 38.50 to 38.50 |
Jaguar Health, Inc.
| 1.91 | 1.85 to 1.91 |
JAKKS Pacific, Inc.
| 18.32 | 18.03 to 18.35 |
James River Group Holdings, Ltd.
| 5.37 | 5.09 to 5.37 |
Janus Henderson Small Cap Growth Alpha ETF
| 76.78 | 75.24 to 76.78 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 86.87 | 85.46 to 87.04 |
Jazz Pharmaceuticals plc
| 131.19 | 128.42 to 131.62 |
JD.com, Inc.
| 35.38 | 34.52 to 35.58 |
John B. Sanfilippo & Son, Inc.
| 64.58 | 63.59 to 64.81 |
Johnson Outdoors Inc.
| 41.97 | 41.16 to 42.15 |
Kaiser Aluminum Corporation
| 78.86 | 76.07 to 79.17 |
Kala Pharmaceuticals, Inc.
| 17.53 | 17.24 to 18.17 |
Kearny Financial
| 6.74 | 6.49 to 6.75 |
Kelly Services, Inc.
| 14.34 | 13.93 to 14.46 |
Kelly Services, Inc.
| 13.84 | 13.84 to 13.84 |
Kentucky First Federal Bancorp
| 3.40 | 3.40 to 3.40 |
Key Tronic Corporation
| 3.59 | 3.50 to 3.59 |
Kimball Electronics, Inc.
| 33.13 | 31.43 to 33.19 |
Kingstone Companies, Inc
| 13.73 | 13.54 to 13.85 |
KLA-Tencor Corporation
| 1046.69 | 1025.79 to 1076.79 |
Kodiak Sciences Inc
| 9.84 | 9.22 to 9.88 |
Kopin Corporation
| 2.70 | 2.38 to 2.75 |
Kornit Digital Ltd.
| 14.83 | 14.19 to 14.97 |
Kratos Defense & Security Solutions, Inc.
| 80.65 | 75.02 to 81.44 |
Krystal Biotech, Inc.
| 160.61 | 155.20 to 160.69 |
Kulicke and Soffa Industries, Inc.
| 43.03 | 42.30 to 43.35 |
Kura Oncology, Inc.
| 8.44 | 8.12 to 8.50 |
KVH Industries, Inc.
| 6.17 | 6.09 to 6.39 |
L.B. Foster Company
| 27.99 | 27.71 to 28.86 |
Lake Shore Bancorp, Inc.
| 13.11 | 13.04 to 13.18 |
Lakeland Financial Corporation
| 66.71 | 64.55 to 66.82 |
Lakeland Industries, Inc.
| 14.87 | 14.77 to 15.14 |
Lam Research Corporation
| 126.32 | 125.04 to 128.70 |
Landmark Bancorp Inc.
| 27.21 | 27.04 to 27.25 |
Lands' End, Inc.
| 15.77 | 15.51 to 16.12 |
Lantronix, Inc.
| 4.69 | 4.55 to 4.75 |
Lattice Semiconductor Corporation
| 71.64 | 67.64 to 72.20 |
Laureate Education, Inc.
| 29.61 | 29.28 to 29.76 |
LCNB Corporation
| 16.35 | 15.78 to 16.47 |
LEAP THERAPEUTICS, INC.
| 0.32 | 0.30 to 0.33 |
Legacy Housing Corporation
| 27.88 | 27.19 to 28.00 |
Legg Mason Small-Cap Quality Value ETF
| 43.83 | 43.35 to 43.83 |
LendingTree, Inc.
| 76.51 | 74.95 to 77.24 |
Lexicon Pharmaceuticals, Inc.
| 1.22 | 1.11 to 1.25 |
Liberty Broadband Corporation
| 60.06 | 59.95 to 61.67 |
Liberty Global plc
| 11.94 | 11.80 to 12.01 |
Liberty Global plc
| 11.61 | 11.61 to 11.61 |
Liberty Global plc
| 12.05 | 11.97 to 12.15 |
Liberty Latin America Ltd.
| 8.17 | 7.90 to 8.18 |
Liberty Latin America Ltd.
| 8.28 | 8.01 to 8.30 |
Liberty Media Corporation
| 93.85 | 91.89 to 93.98 |
Liberty Media Corporation
| 103.68 | 101.02 to 103.76 |
Ligand Pharmaceuticals Incorporated
| 169.83 | 165.13 to 170.78 |
Lightbridge Corporation
| 15.14 | 14.90 to 15.86 |
LightPath Technologies, Inc.
| 6.33 | 6.30 to 6.67 |
Lincoln Educational Services Corporation
| 21.46 | 21.27 to 21.80 |
Liquidity Services, Inc.
| 28.24 | 27.73 to 28.33 |
Littelfuse, Inc.
| 266.49 | 263.58 to 268.73 |
Live Oak Bancshares, Inc.
| 37.25 | 36.55 to 37.65 |
Live Ventures Incorporated
| 18.31 | 16.19 to 18.31 |
LM Funding America, Inc.
| 1.30 | 1.21 to 1.30 |
Logitech International S.A.
| 111.33 | 110.70 to 113.43 |
LSI Industries Inc.
| 23.45 | 22.85 to 23.53 |
Lumentum Holdings Inc.
| 171.50 | 167.13 to 173.38 |
MacroGenics, Inc.
| 1.73 | 1.56 to 1.75 |
Madrigal Pharmaceuticals, Inc.
| 440.75 | 422.07 to 444.27 |
MakeMyTrip Limited
| 99.28 | 95.57 to 99.51 |
Malibu Boats, Inc.
| 33.38 | 32.92 to 34.01 |
Manhattan Associates, Inc.
| 217.86 | 216.46 to 219.99 |
Manhattan Bridge Capital, Inc
| 5.45 | 5.35 to 5.45 |
MannKind Corporation
| 5.61 | 5.40 to 5.62 |
Marathon Patent Group, Inc.
| 18.50 | 17.38 to 19.22 |
Marine Petroleum Trust
| 4.64 | 4.53 to 4.77 |
Marker Therapeutics, Inc.
| 0.96 | 0.93 to 0.98 |
Marvell Technology Group Ltd.
| 74.23 | 72.49 to 75.00 |
Match Group, Inc.
| 38.57 | 37.47 to 38.60 |
Materialise NV
| 5.53 | 5.23 to 5.60 |
Matthews International Corporation
| 25.89 | 25.17 to 26.09 |
Medallion Financial Corp.
| 10.75 | 10.35 to 10.89 |
MediWound Ltd.
| 17.25 | 16.71 to 17.25 |
Medpace Holdings, Inc.
| 501.94 | 497.17 to 505.15 |
MeiraGTx Holdings plc
| 7.99 | 7.38 to 8.00 |
MercadoLibre, Inc.
| 2476.37 | 2459.32 to 2531.19 |
Mercantil Bank Holding Corporation
| 21.29 | 20.68 to 21.30 |
Mercantile Bank Corporation
| 48.29 | 46.47 to 49.36 |
Merchants Bancorp
| 33.00 | 31.99 to 33.05 |
Mercury Systems Inc
| 77.10 | 73.41 to 77.41 |
Meridian Corporation
| 16.12 | 15.81 to 16.22 |
Mersana Therapeutics, Inc.
| 7.35 | 7.09 to 7.40 |
Merus N.V.
| 68.95 | 68.12 to 69.61 |
Mesa Air Group, Inc.
| 1.40 | 1.38 to 1.42 |
Mesa Laboratories, Inc.
| 69.17 | 65.10 to 70.67 |
Mesoblast Limited
| 15.75 | 15.46 to 16.00 |
Meta Financial Group, Inc.
| 77.06 | 75.31 to 77.76 |
Methanex Corporation
| 39.54 | 38.97 to 39.69 |
Microchip Technology Incorporated
| 66.26 | 65.96 to 67.87 |
Micron Technology, Inc.
| 168.89 | 162.60 to 170.45 |
Microsoft Corporation
| 508.45 | 507.66 to 513.07 |
MicroStrategy Incorporated
| 349.12 | 334.63 to 358.25 |
Microvision, Inc.
| 1.25 | 1.19 to 1.27 |
Mid Penn Bancorp
| 31.64 | 30.76 to 31.65 |
Middlefield Banc Corp.
| 33.29 | 32.04 to 33.29 |
Midland States Bancorp, Inc.
| 18.49 | 17.83 to 18.49 |
MidWestOne Financial Group, Inc.
| 29.83 | 28.82 to 29.86 |
Millicom International Cellular S.A.
| 48.06 | 47.58 to 48.29 |
Mitek Systems, Inc.
| 10.36 | 9.96 to 10.39 |
MKS Instruments, Inc.
| 129.92 | 123.80 to 132.44 |
Moderna, Inc.
| 25.45 | 25.20 to 26.01 |
Mogo Finance Technology Inc.
| 1.93 | 1.84 to 2.00 |
Moleculin Biotech, Inc.
| 0.41 | 0.39 to 0.42 |
Monarch Casino & Resort, Inc.
| 102.57 | 100.92 to 102.97 |
Mondelez International, Inc.
| 63.25 | 62.11 to 63.36 |
Monolithic Power Systems, Inc.
| 917.78 | 890.09 to 924.40 |
Monro, Inc.
| 18.26 | 17.88 to 18.32 |
Monroe Capital Corporation
| 7.63 | 7.57 to 7.70 |
Monster Beverage Corporation
| 64.64 | 64.61 to 66.57 |
Motorcar Parts of America, Inc.
| 16.49 | 16.00 to 17.00 |
Mr. Cooper Group Inc.
| 219.92 | 215.45 to 224.04 |
Mustang Bio, Inc.
| 1.62 | 1.61 to 1.66 |
MVB Financial Corp.
| 24.52 | 24.22 to 24.60 |
MYR Group, Inc.
| 184.08 | 177.39 to 186.17 |
Myriad Genetics, Inc.
| 7.68 | 7.49 to 7.72 |
NanoVibronix, Inc.
| 6.71 | 6.40 to 7.01 |
NAPCO Security Technologies, Inc.
| 41.99 | 41.10 to 42.90 |
Natera, Inc.
| 179.86 | 175.96 to 180.60 |
Nathan's Famous, Inc.
| 107.48 | 104.78 to 107.48 |
National Bankshares, Inc.
| 31.40 | 30.25 to 31.46 |
National CineMedia, Inc.
| 4.85 | 4.75 to 4.87 |
National Energy Services Reunited Corp.
| 10.41 | 10.24 to 10.63 |
National Research Corporation
| 15.89 | 15.72 to 16.30 |
National Vision Holdings, Inc.
| 26.43 | 24.70 to 26.64 |
Navient Corporation
| 19.59 | 19.56 to 19.65 |
Navient Corporation
| 13.34 | 13.14 to 13.39 |
NBT Bancorp Inc.
| 44.19 | 42.76 to 44.21 |
NCS Multistage Holdings, Inc.
| 49.75 | 49.04 to 50.70 |
Nektar Therapeutics
| 58.76 | 52.13 to 58.81 |
Neogen Corporation
| 5.67 | 5.42 to 5.78 |
NeoGenomics, Inc.
| 8.62 | 8.20 to 8.70 |
NetApp, Inc.
| 126.36 | 123.88 to 126.54 |
NetEase, Inc.
| 152.90 | 152.84 to 155.52 |
NETGEAR, Inc.
| 29.32 | 28.99 to 29.54 |
NetScout Systems, Inc.
| 26.06 | 25.43 to 26.12 |
NetSol Technologies Inc.
| 5.10 | 4.86 to 5.19 |
Neurocrine Biosciences, Inc.
| 145.66 | 143.34 to 146.03 |
New Fortress Energy LLC
| 2.44 | 2.10 to 2.68 |
New York Mortgage Trust, Inc.
| 7.11 | 6.99 to 7.17 |
New York Mortgage Trust, Inc.
| 21.67 | 21.51 to 21.88 |
Newmark Group, Inc.
| 19.58 | 19.16 to 19.72 |
News Corporation
| 33.56 | 33.23 to 33.82 |
News Corporation
| 30.45 | 30.10 to 30.74 |
Newtek Business Services Corp.
| 12.53 | 12.01 to 12.54 |
Newtek Business Services Corp.
| 24.99 | 24.99 to 25.02 |
Nexstar Media Group, Inc.
| 206.40 | 205.61 to 209.45 |
NI Holdings, Inc.
| 14.16 | 13.79 to 14.18 |
NICE Ltd
| 151.33 | 149.42 to 151.46 |
Niu Technologies
| 4.35 | 4.28 to 4.45 |
nLIGHT, Inc.
| 31.20 | 29.78 to 31.67 |
Nordson Corporation
| 227.63 | 223.91 to 228.35 |
Northeast Bancorp
| 112.86 | 109.56 to 113.01 |
Northern Technologies International Corporation
| 7.84 | 7.71 to 7.96 |
Northern Trust Corporation
| 132.22 | 129.21 to 132.66 |
Northfield Bancorp, Inc.
| 11.88 | 11.51 to 11.90 |
Northrim BanCorp Inc
| 92.70 | 89.49 to 92.91 |
Northwest Bancshares, Inc.
| 12.79 | 12.32 to 12.81 |
Northwest Pipe Company
| 53.55 | 51.37 to 53.55 |
Nova Lifestyle, Inc
| 5.10 | 5.02 to 5.25 |
Nova Measuring Instruments Ltd.
| 310.84 | 302.27 to 311.98 |
Novanta Inc.
| 117.22 | 113.43 to 120.32 |
Novavax, Inc.
| 8.53 | 8.36 to 8.64 |
NovoCure Limited
| 13.00 | 12.67 to 13.11 |
NuCana plc
| 3.99 | 3.96 to 4.22 |
Nutanix, Inc.
| 78.16 | 77.77 to 79.76 |
NVE Corporation
| 67.03 | 65.87 to 67.26 |
NVIDIA Corporation
| 176.24 | 172.96 to 177.10 |
NXP Semiconductors N.V.
| 226.51 | 223.69 to 228.33 |
OceanFirst Financial Corp.
| 18.50 | 17.83 to 18.53 |
Odyssey Marine Exploration, Inc.
| 1.75 | 1.63 to 1.80 |
Office Depot, Inc.
| 21.82 | 21.55 to 22.24 |
Office Properties Income Trust
| 0.45 | 0.37 to 0.48 |
Ohio Valley Banc Corp.
| 38.90 | 37.50 to 38.90 |
Okta, Inc.
| 93.60 | 90.60 to 94.00 |
Old National Bancorp
| 22.56 | 22.05 to 22.61 |
Old Point Financial Corporation
| 42.10 | 40.71 to 42.43 |
Old Second Bancorp, Inc.
| 18.36 | 18.01 to 18.41 |
Ollie's Bargain Outlet Holdings, Inc.
| 138.31 | 135.39 to 139.21 |
Olympic Steel, Inc.
| 33.38 | 32.85 to 33.62 |
Omega Flex, Inc.
| 35.09 | 34.39 to 35.41 |
Omeros Corporation
| 4.26 | 4.05 to 4.29 |
ON Semiconductor Corporation
| 51.83 | 50.67 to 52.62 |
Oncolytics Biotech Inc.
| 1.36 | 1.32 to 1.40 |
One Stop Systems, Inc.
| 6.79 | 6.69 to 6.97 |
OneSpan Inc.
| 16.32 | 15.86 to 16.32 |
OP Bancorp
| 14.54 | 14.37 to 14.59 |
Open Text Corporation
| 37.42 | 36.70 to 37.63 |
Opera Limited
| 19.62 | 19.20 to 19.82 |
Opko Health, Inc.
| 1.51 | 1.38 to 1.51 |
Optical Cable Corporation
| 8.95 | 8.17 to 9.27 |
OptimizeRx Corporation
| 18.92 | 17.85 to 19.00 |
Oramed Pharmaceuticals Inc.
| 2.44 | 2.25 to 2.45 |
OraSure Technologies, Inc.
| 3.30 | 3.28 to 3.35 |
Origin Agritech Limited
| 1.13 | 1.11 to 1.16 |
Orion Energy Systems, Inc.
| 9.22 | 8.46 to 9.70 |
Orrstown Financial Services Inc
| 35.75 | 35.04 to 35.82 |
Orthofix Medical Inc.
| 15.48 | 14.94 to 15.63 |
OSI Systems, Inc.
| 242.45 | 236.97 to 244.49 |
Otter Tail Corporation
| 83.97 | 82.59 to 84.18 |
Oxbridge Re Holdings Limited
| 2.46 | 2.28 to 2.49 |
Oxford Lane Capital Corp.
| 17.45 | 17.35 to 17.55 |
PACCAR Inc.
| 101.42 | 99.50 to 101.97 |
Pacific Biosciences of California, Inc.
| 1.28 | 1.26 to 1.32 |
Pacific City Financial Corporation
| 22.11 | 21.37 to 22.11 |
Pacific Premier Bancorp Inc
| 24.49 | 24.25 to 24.97 |
Pangaea Logistics Solutions Ltd.
| 5.64 | 5.51 to 5.68 |
Papa Murphy's Holdings, Inc.
| 13.17 | 12.81 to 13.27 |
Parke Bancorp, Inc.
| 22.53 | 22.16 to 22.70 |
Park-Ohio Holdings Corp.
| 22.91 | 21.79 to 22.99 |
Pathfinder Bancorp, Inc.
| 15.10 | 14.74 to 15.63 |
Patriot National Bancorp Inc.
| 1.46 | 1.37 to 1.53 |
PayPal Holdings, Inc.
| 68.52 | 68.33 to 70.30 |
PDF Solutions, Inc.
| 21.84 | 20.92 to 21.92 |
PDL Community Bancorp
| 15.07 | 14.84 to 15.07 |
Peapack-Gladstone Financial Corporation
| 29.94 | 29.08 to 30.05 |
Pegasystems Inc.
| 59.68 | 58.87 to 60.46 |
Peoples Bancorp Inc.
| 31.11 | 30.25 to 31.15 |
Peoples Bancorp of North Carolina, Inc.
| 32.39 | 31.95 to 32.50 |
Peoples Financial Services Corp.
| 52.98 | 51.27 to 53.05 |
Perion Network Ltd
| 9.80 | 9.52 to 9.92 |
Phibro Animal Health Corporation
| 40.54 | 38.55 to 40.55 |
Photronics, Inc.
| 24.99 | 24.08 to 25.00 |
Phunware, Inc.
| 2.88 | 2.77 to 2.96 |
Piedmont Lithium Limited
| 7.25 | 7.02 to 8.08 |
Pinduoduo Inc.
| 132.96 | 132.45 to 134.46 |
Pinnacle Financial Partners, Inc.
| 97.68 | 96.87 to 98.64 |
Pioneer Power Solutions, Inc.
| 4.45 | 4.43 to 4.56 |
Pixelworks, Inc.
| 11.21 | 10.31 to 11.29 |
Plexus Corp.
| 142.76 | 139.17 to 143.48 |
Plug Power, Inc.
| 2.10 | 1.93 to 2.12 |
Plumas Bancorp
| 45.13 | 43.88 to 45.33 |
Polar Power, Inc.
| 2.69 | 2.60 to 2.70 |
Pool Corporation
| 325.12 | 321.71 to 327.46 |
Popular, Inc.
| 127.82 | 125.45 to 127.97 |
Popular, Inc.
| 25.17 | 25.17 to 25.17 |
Potbelly Corporation
| 17.01 | 17.01 to 17.02 |
Powell Industries, Inc.
| 304.30 | 293.50 to 308.56 |
Power Integrations, Inc.
| 45.57 | 45.01 to 46.05 |
PRA Group, Inc.
| 17.29 | 16.72 to 17.40 |
Preferred Bank
| 95.00 | 91.66 to 95.00 |
Preformed Line Products Company
| 206.03 | 200.99 to 207.02 |
PriceSmart, Inc.
| 117.42 | 116.77 to 119.34 |
PrimeEnergy Resources Corporation
| 171.76 | 169.49 to 175.97 |
Primoris Services Corporation
| 126.85 | 122.36 to 128.98 |
Principal Financial Group Inc
| 81.78 | 80.47 to 82.03 |
Principal Price Setters Index ETF
| 76.18 | 76.18 to 76.37 |
Principal Shareholder Yield Index ETF
| 52.13 | 51.92 to 52.20 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 67.89 | 67.86 to 68.32 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 57.81 | 56.76 to 57.84 |
Progress Software Corporation
| 43.45 | 42.18 to 43.49 |
ProShares Equities for Rising Rates ETF
| 63.20 | 63.20 to 63.20 |
ProShares Ultra Nasdaq Biotechnology
| 58.84 | 57.17 to 58.84 |
ProShares UltraPro QQQ
| 100.98 | 99.79 to 102.37 |
Protagonist Therapeutics, Inc.
| 62.14 | 58.91 to 62.21 |
Provident Bancorp, Inc.
| 12.92 | 12.71 to 12.92 |
Provident Financial Holdings, Inc.
| 15.71 | 15.58 to 15.71 |
PTC Therapeutics, Inc.
| 62.88 | 59.20 to 63.19 |
Pulse Biosciences, Inc
| 18.52 | 16.27 to 18.66 |
Pure Cycle Corporation
| 11.50 | 11.41 to 11.62 |
Purple Innovation, Inc.
| 1.12 | 1.06 to 1.12 |
Pyxis Tankers Inc.
| 2.87 | 2.81 to 2.90 |
QCR Holdings, Inc.
| 79.25 | 77.82 to 79.27 |
Qorvo, Inc.
| 90.03 | 88.30 to 90.67 |
QUALCOMM Incorporated
| 168.13 | 166.23 to 168.86 |
Qualys, Inc.
| 135.78 | 132.85 to 136.70 |
Quanterix Corporation
| 5.58 | 5.34 to 5.61 |
QuickLogic Corporation
| 6.05 | 5.65 to 6.14 |
Quidel Corporation
| 29.74 | 28.82 to 29.97 |
QuinStreet, Inc.
| 17.03 | 16.48 to 17.07 |
Radcom Ltd.
| 14.38 | 14.07 to 14.47 |
RadNet, Inc.
| 76.58 | 74.54 to 77.17 |
Radware Ltd.
| 26.59 | 26.29 to 27.12 |
Ramaco Resources, Inc.
| 30.92 | 26.75 to 32.18 |
Rambus, Inc.
| 107.38 | 99.70 to 107.48 |
Rapid7, Inc.
| 20.18 | 19.66 to 20.39 |
Rave Restaurant Group, Inc.
| 3.50 | 3.41 to 3.57 |
RBB Bancorp
| 19.96 | 19.01 to 19.97 |
RCM Technologies, Inc.
| 27.49 | 27.10 to 27.60 |
Reading International Inc
| 1.54 | 1.53 to 1.57 |
Reality Shares Nasdaq NextGen Economy ETF
| 27.89 | 27.04 to 28.28 |
Red Robin Gourmet Burgers, Inc.
| 6.60 | 6.60 to 6.94 |
Red Violet, Inc.
| 51.05 | 49.63 to 51.54 |
Redhill Biopharma Ltd.
| 1.70 | 1.66 to 1.71 |
Regeneron Pharmaceuticals, Inc.
| 598.71 | 583.92 to 600.00 |
Renasant Corporation
| 38.80 | 37.84 to 38.90 |
Repligen Corporation
| 124.38 | 121.77 to 125.86 |
Republic Bancorp, Inc.
| 77.31 | 75.52 to 77.49 |
Research Frontiers Incorporated
| 1.40 | 1.37 to 1.45 |
RF Industries, Ltd.
| 7.56 | 7.10 to 7.73 |
RGC Resources Inc.
| 22.76 | 22.25 to 22.98 |
Ribbon Communications Inc.
| 3.97 | 3.88 to 3.99 |
Richardson Electronics, Ltd.
| 10.37 | 9.96 to 10.43 |
Rimini Street, Inc.
| 4.73 | 4.54 to 4.76 |
Riot Blockchain, Inc
| 17.51 | 17.40 to 18.04 |
Riverview Bancorp Inc
| 5.21 | 5.10 to 5.22 |
Rocky Brands, Inc.
| 30.62 | 29.42 to 30.71 |
Rocky Mountain Chocolate Factory, Inc.
| 2.14 | 1.87 to 2.18 |
Roku, Inc.
| 99.16 | 97.87 to 100.74 |
Royal Gold, Inc.
| 188.02 | 183.58 to 188.14 |
Rush Enterprises, Inc.
| 57.13 | 56.04 to 57.44 |
Rush Enterprises, Inc.
| 59.84 | 58.67 to 60.17 |
S&T Bancorp, Inc.
| 40.00 | 38.40 to 40.04 |
Sabre Corporation
| 1.91 | 1.85 to 1.95 |
Saga Communications, Inc.
| 12.49 | 12.23 to 12.65 |
Saia, Inc.
| 314.83 | 310.00 to 322.14 |
Sangamo Therapeutics, Inc.
| 0.55 | 0.51 to 0.57 |
Sanmina Corporation
| 119.37 | 117.46 to 120.44 |
Sanofi
| 47.68 | 47.02 to 48.00 |
Sapiens International Corporation N.V.
| 43.05 | 42.98 to 43.09 |
Sarepta Therapeutics, Inc.
| 18.52 | 17.06 to 18.55 |
SBA Communications Corporation
| 198.82 | 197.04 to 200.05 |
Scholar Rock Holding Corporation
| 32.48 | 31.38 to 33.09 |
Scholastic Corporation
| 27.54 | 26.79 to 27.90 |
scPharmaceuticals Inc.
| 5.62 | 5.61 to 5.65 |
SCYNEXIS, Inc.
| 1.09 | 0.99 to 1.12 |
Seacoast Banking Corporation of Florida
| 31.53 | 30.55 to 31.55 |
Seagate Technology PLC
| 216.64 | 215.10 to 219.53 |
Seanergy Maritime Holdings Corp
| 9.10 | 8.92 to 9.11 |
Security National Financial Corporation
| 9.09 | 8.97 to 9.17 |
SemiLEDS Corporation
| 2.19 | 2.07 to 2.26 |
Semtech Corporation
| 61.15 | 61.13 to 63.49 |
Seneca Foods Corp.
| 110.00 | 110.00 to 110.00 |
ServisFirst Bancshares, Inc.
| 86.06 | 83.71 to 86.52 |
SG Blocks, Inc.
| 10.40 | 9.07 to 10.50 |
Shenandoah Telecommunications Co
| 14.21 | 13.95 to 14.36 |
Shore Bancshares Inc
| 17.45 | 17.10 to 17.50 |
ShotSpotter, Inc.
| 12.39 | 12.21 to 12.60 |
Siebert Financial Corp.
| 3.14 | 3.10 to 3.20 |
Sierra Bancorp
| 31.08 | 30.13 to 31.36 |
Sify Technologies Limited
| 11.92 | 11.90 to 12.50 |
SIGA Technologies Inc.
| 8.87 | 8.64 to 8.87 |
Silicom Ltd
| 17.90 | 17.05 to 18.47 |
Silicon Laboratories, Inc.
| 141.29 | 139.95 to 143.46 |
Silicon Motion Technology Corporation
| 91.37 | 89.54 to 92.25 |
Silvercrest Asset Management Group Inc.
| 16.49 | 16.13 to 16.56 |
Simulations Plus, Inc.
| 15.86 | 15.26 to 16.10 |
Sinclair Broadcast Group, Inc.
| 14.37 | 14.19 to 14.52 |
Skyworks Solutions, Inc.
| 77.03 | 75.38 to 77.47 |
SLM Corporation
| 76.13 | 76.05 to 76.13 |
Smart Sand, Inc.
| 2.12 | 2.01 to 2.13 |
SmartFinancial, Inc.
| 37.83 | 37.08 to 37.89 |
Smith Micro Software, Inc.
| 0.77 | 0.72 to 0.82 |
Socket Mobile, Inc.
| 1.05 | 1.05 to 1.06 |
Solar Senior Capital Ltd.
| 11.71 | 11.48 to 11.72 |
SolarEdge Technologies, Inc.
| 34.71 | 32.93 to 34.88 |
Sol-Gel Technologies Ltd.
| 26.57 | 23.16 to 27.20 |
Solid Biosciences Inc.
| 5.44 | 5.41 to 5.70 |
Sonos, Inc.
| 15.49 | 15.13 to 15.56 |
Sotherly Hotels Inc.
| 0.92 | 0.83 to 1.00 |
Sotherly Hotels Inc.
| 11.20 | 11.00 to 11.40 |
Sotherly Hotels Inc.
| 10.99 | 10.91 to 11.20 |
South State Corporation
| 103.45 | 101.46 to 103.60 |
Southern First Bancshares, Inc.
| 45.54 | 44.41 to 45.59 |
Southside Bancshares, Inc.
| 30.92 | 30.08 to 30.95 |
SPAR Group, Inc.
| 1.17 | 1.12 to 1.17 |
Spero Therapeutics, Inc.
| 2.00 | 1.90 to 2.01 |
Spok Holdings, Inc.
| 17.60 | 17.39 to 17.65 |
Sportsman's Warehouse Holdings, Inc.
| 3.12 | 3.04 to 3.21 |
SS&C Technologies Holdings, Inc.
| 89.25 | 88.15 to 89.69 |
SSR Mining Inc.
| 21.80 | 21.06 to 21.80 |
Star Bulk Carriers Corp.
| 19.84 | 19.69 to 19.89 |
Steel Dynamics, Inc.
| 139.84 | 135.25 to 141.25 |
Stein Mart, Inc.
| 1.60 | 1.56 to 1.69 |
Sterling Construction Company Inc
| 348.58 | 323.20 to 351.28 |
Steven Madden, Ltd.
| 32.70 | 32.46 to 33.14 |
Stitch Fix, Inc.
| 5.71 | 5.47 to 5.76 |
StoneCastle Financial Corp
| 22.15 | 22.00 to 22.35 |
StoneCo Ltd.
| 19.18 | 18.77 to 19.23 |
Strategic Education, Inc.
| 83.05 | 81.79 to 83.27 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 22.20 | 22.09 to 22.21 |
Strattec Security Corporation
| 71.86 | 68.68 to 72.20 |
Stratus Properties Inc.
| 20.98 | 19.67 to 21.57 |
Summit State Bank
| 12.02 | 11.82 to 12.02 |
SunOpta, Inc.
| 6.42 | 6.33 to 6.50 |
SunPower Corporation
| 1.65 | 1.59 to 1.68 |
SuperCom, Ltd.
| 11.65 | 10.85 to 11.75 |
Superior Group of Companies, Inc.
| 11.96 | 11.46 to 12.13 |
Supernus Pharmaceuticals, Inc.
| 46.13 | 44.28 to 46.24 |
Surgery Partners, Inc.
| 22.03 | 21.60 to 22.04 |
Synaptics Incorporated
| 74.35 | 73.17 to 74.63 |
Synchronoss Technologies, Inc.
| 6.55 | 5.92 to 6.62 |
Synlogic, Inc.
| 1.67 | 1.63 to 1.75 |
Synthesis Energy Systems, Inc.
| 1.58 | 1.34 to 1.58 |
Sypris Solutions, Inc.
| 2.33 | 2.14 to 2.38 |
Tactile Systems Technology, Inc.
| 14.09 | 13.69 to 14.09 |
Take-Two Interactive Software, Inc.
| 249.74 | 249.11 to 252.61 |
Tandem Diabetes Care, Inc.
| 13.24 | 12.28 to 13.44 |
Tandy Leather Factory, Inc.
| 3.10 | 3.05 to 3.13 |
Tantech Holdings Ltd.
| 2.10 | 1.95 to 2.20 |
TAT Technologies Ltd.
| 41.61 | 37.90 to 41.98 |
TD Ameritrade Holding Corporation
| 1.31 | 1.25 to 1.34 |
TechTarget, Inc.
| 6.98 | 6.79 to 7.15 |
Tenable Holdings, Inc.
| 30.38 | 29.96 to 30.72 |
Tenax Therapeutics, Inc.
| 6.41 | 6.17 to 6.50 |
Teradyne, Inc.
| 118.82 | 115.09 to 119.53 |
Tesla, Inc.
| 416.85 | 416.56 to 432.22 |
Tetra Tech, Inc.
| 36.53 | 36.04 to 36.68 |
Texas Capital Bancshares, Inc.
| 87.87 | 85.60 to 87.99 |
TG Therapeutics, Inc.
| 32.61 | 31.85 to 32.68 |
The Bancorp, Inc.
| 79.60 | 77.31 to 80.18 |
The Carlyle Group L.P.
| 69.35 | 68.09 to 69.78 |
The Chefs' Warehouse, Inc.
| 66.69 | 66.29 to 68.30 |
The Goodyear Tire & Rubber Company
| 8.61 | 8.52 to 8.66 |
The Intergroup Corporation
| 19.51 | 19.15 to 19.60 |
The RMR Group Inc.
| 17.01 | 16.82 to 17.10 |
The York Water Company
| 30.64 | 30.25 to 30.73 |
The9 Limited
| 10.42 | 9.91 to 10.68 |
Theravance Biopharma, Inc.
| 14.47 | 13.99 to 14.50 |
Thunder Bridge Acquisition, Ltd.
| 21.41 | 20.83 to 21.65 |
Tilray, Inc.
| 1.26 | 1.19 to 1.29 |
Timberland Bancorp, Inc.
| 35.72 | 35.56 to 38.08 |
Tiptree Inc.
| 23.59 | 22.75 to 23.61 |
Tiziana Life Sciences plc
| 1.78 | 1.66 to 1.83 |
Tonix Pharmaceuticals Holding Corp.
| 28.37 | 27.73 to 28.96 |
TORM plc
| 23.21 | 23.14 to 23.51 |
Tower Semiconductor Ltd.
| 68.81 | 67.52 to 72.13 |
Towne Bank
| 36.39 | 35.15 to 36.39 |
Tractor Supply Company
| 59.87 | 59.30 to 60.37 |
TransAct Technologies Incorporated
| 4.75 | 4.59 to 4.75 |
Travelzoo
| 10.31 | 9.73 to 10.31 |
TriCo Bancshares
| 46.49 | 44.95 to 46.52 |
Trident Acquisitions Corp.
| 10.34 | 10.34 to 10.34 |
Trident Acquisitions Corp.
| 10.40 | 10.40 to 10.41 |
Trident Acquisitions Corp.
| 0.25 | 0.25 to 0.25 |
TriMas Corporation
| 40.02 | 39.04 to 40.03 |
Trimble Inc.
| 81.66 | 80.03 to 81.84 |
Trinity Biotech plc
| 1.21 | 1.20 to 1.25 |
TripAdvisor, Inc.
| 19.14 | 18.57 to 19.17 |
trivago N.V.
| 3.35 | 3.31 to 3.36 |
TrueCar, Inc.
| 2.39 | 2.27 to 2.46 |
Trupanion, Inc.
| 44.81 | 44.78 to 46.43 |
TrustCo Bank Corp NY
| 40.04 | 38.87 to 40.07 |
Trustmark Corporation
| 41.06 | 39.90 to 41.17 |
TTEC Holdings, Inc.
| 3.79 | 3.70 to 3.86 |
TTM Technologies, Inc.
| 52.84 | 50.12 to 52.95 |
TuanChe Limited
| 14.60 | 13.57 to 15.10 |
Tucows Inc.
| 18.78 | 18.01 to 19.05 |
Tuniu Corporation
| 0.94 | 0.93 to 0.95 |
Twenty-First Century Fox, Inc.
| 54.02 | 53.37 to 54.66 |
Twenty-First Century Fox, Inc.
| 59.84 | 59.20 to 60.51 |
Twin Disc, Incorporated
| 13.46 | 13.27 to 13.52 |
Twist Bioscience Corporation
| 27.95 | 27.58 to 28.46 |
U.S. Energy Corp.
| 1.18 | 1.15 to 1.20 |
U.S. Global Investors, Inc.
| 2.56 | 2.53 to 2.59 |
U.S. Gold Corp.
| 15.82 | 14.92 to 15.83 |
Ulta Beauty, Inc.
| 534.81 | 529.59 to 538.38 |
Ultra Clean Holdings, Inc.
| 28.26 | 26.91 to 28.54 |
Ultralife Corporation
| 7.14 | 6.81 to 7.19 |
UMB Financial Corporation
| 124.18 | 119.44 to 124.42 |
Union Bankshares, Inc.
| 26.00 | 25.91 to 26.13 |
United Bankshares, Inc.
| 37.93 | 37.14 to 37.95 |
United Fire Group, Inc
| 32.50 | 31.69 to 32.55 |
United Natural Foods, Inc.
| 30.81 | 30.22 to 30.95 |
United Security Bancshares
| 9.70 | 9.58 to 9.70 |
United States Lime & Minerals, Inc.
| 127.78 | 125.95 to 129.19 |
United Therapeutics Corporation
| 409.87 | 402.50 to 410.53 |
Uniti Group Inc.
| 6.88 | 6.67 to 6.91 |
Unity Bancorp, Inc.
| 53.73 | 51.37 to 53.91 |
Universal Display Corporation
| 140.21 | 138.41 to 141.47 |
Universal Logistics Holdings, Inc.
| 24.86 | 24.23 to 25.10 |
Univest Financial Corporation
| 31.61 | 30.69 to 31.63 |
Upland Software, Inc.
| 2.51 | 2.35 to 2.54 |
Upwork Inc.
| 19.60 | 18.48 to 19.74 |
Urban Outfitters, Inc.
| 71.58 | 69.75 to 72.03 |
Utah Medical Products, Inc.
| 63.44 | 61.86 to 63.44 |
Uxin Limited
| 3.55 | 3.36 to 3.58 |
Valley National Bancorp
| 11.10 | 10.74 to 11.12 |
Value Line, Inc.
| 38.52 | 38.52 to 38.85 |
VanEck Vectors Biotech ETF
| 167.53 | 166.79 to 167.53 |
Vanguard Global ex-U.S. Real Estate ETF
| 47.90 | 47.77 to 47.99 |
Vanguard Intermediate-Term Corporate Bond ETF
| 84.30 | 84.12 to 84.33 |
Vanguard International Dividend Appreciation ETF
| 90.63 | 90.27 to 90.82 |
Vanguard International High Dividend Yield ETF
| 85.13 | 84.69 to 85.26 |
Vanguard Long-Term Corporate Bond ETF
| 77.89 | 77.61 to 78.01 |
Vanguard Russell 1000 ETF
| 301.44 | 300.49 to 302.42 |
Vanguard Russell 1000 Growth ETF
| 119.52 | 119.17 to 120.09 |
Vanguard Russell 1000 Value ETF
| 89.54 | 89.15 to 89.75 |
Vanguard Russell 2000 ETF
| 99.32 | 97.41 to 99.45 |
Vanguard Russell 2000 Growth ETF
| 236.79 | 232.56 to 236.88 |
Vanguard Russell 2000 Value ETF
| 158.63 | 156.21 to 158.64 |
Vanguard Russell 3000 ETF
| 293.52 | 292.77 to 294.11 |
Vanguard Short-Term Corporate Bond ETF
| 79.93 | 79.86 to 79.96 |
Vanguard Short-Term Treasury ETF
| 58.82 | 58.80 to 58.84 |
Vanguard Total Corporate Bond ETF
| 78.51 | 78.38 to 78.58 |
Vanguard Total International Stock ETF
| 73.73 | 73.29 to 73.86 |
Varex Imaging Corporation
| 12.34 | 11.65 to 12.37 |
Varonis Systems, Inc.
| 57.49 | 57.07 to 58.06 |
Veeco Instruments Inc.
| 28.40 | 27.65 to 28.70 |
Veracyte, Inc.
| 33.23 | 32.09 to 33.38 |
VeriSign, Inc.
| 285.88 | 285.82 to 290.05 |
Veritex Holdings, Inc.
| 34.78 | 34.08 to 34.81 |
Veritone, Inc.
| 4.18 | 4.02 to 4.30 |
Verra Mobility Corporation
| 24.63 | 23.77 to 24.71 |
Veru Inc.
| 3.57 | 3.42 to 3.60 |
Viacom Inc.
| 48.16 | 47.70 to 52.52 |
Viavi Solutions Inc.
| 12.34 | 12.24 to 12.43 |
Vicor Corporation
| 53.84 | 52.15 to 54.22 |
VictoryShares International Volatility Wtd ETF
| 51.68 | 51.68 to 51.68 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 73.45 | 73.20 to 73.60 |
VictoryShares US 500 Volatility Wtd ETF
| 90.63 | 90.34 to 90.80 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 65.90 | 65.65 to 66.02 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 68.73 | 68.51 to 68.90 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 52.82 | 52.74 to 52.88 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 60.08 | 59.41 to 60.08 |
Viking Therapeutics, Inc.
| 26.04 | 23.06 to 26.12 |
Village Farms International, Inc.
| 2.71 | 2.54 to 2.75 |
Village Super Market, Inc.
| 39.28 | 38.29 to 39.37 |
Viomi Technology Co., Ltd
| 3.37 | 3.33 to 3.42 |
Visteon Corporation
| 127.38 | 125.34 to 128.11 |
VivoPower International PLC
| 5.06 | 4.92 to 5.29 |
Voyager Therapeutics, Inc.
| 4.49 | 4.32 to 4.56 |
VSE Corporation
| 172.66 | 166.99 to 174.55 |
vTv Therapeutics Inc.
| 21.35 | 20.70 to 21.55 |
Vuzix Corporation
| 2.45 | 2.32 to 2.50 |
Walgreens Boots Alliance, Inc.
| 11.98 | 11.90 to 12.11 |
Washington Federal, Inc.
| 31.83 | 31.07 to 31.86 |
Washington Trust Bancorp, Inc.
| 30.39 | 29.48 to 30.41 |
Waterstone Financial, Inc.
| 15.30 | 15.03 to 15.34 |
WD-40 Company
| 213.15 | 209.91 to 215.92 |
Weibo Corporation
| 12.40 | 12.26 to 12.71 |
WesBanco, Inc.
| 32.32 | 31.11 to 32.37 |
West Bancorporation
| 21.14 | 20.25 to 21.14 |
Westamerica Bancorporation
| 50.08 | 48.62 to 50.11 |
Western Asset Short Duration Income ETF
| 24.22 | 24.22 to 24.24 |
Western Asset Total Return ETF
| 20.17 | 20.17 to 20.17 |
Western Digital Corporation
| 105.15 | 102.00 to 106.11 |
Western New England Bancorp, Inc.
| 12.50 | 12.14 to 12.50 |
Weyco Group, Inc.
| 30.71 | 29.44 to 30.89 |
Wheeler Real Estate Investment Trust, Inc.
| 36.99 | 35.01 to 36.99 |
Wheeler Real Estate Investment Trust, Inc.
| 4.20 | 4.12 to 4.25 |
WhiteHorse Finance, Inc.
| 8.81 | 8.70 to 8.85 |
Willdan Group, Inc.
| 105.75 | 104.00 to 107.76 |
Willis Lease Finance Corporation
| 149.87 | 149.01 to 153.19 |
Winmark Corporation
| 514.95 | 498.87 to 517.69 |
Wintrust Financial Corporation
| 136.74 | 134.47 to 137.47 |
WisdomTree China ex-State-Owned Enterprises Fund
| 43.43 | 43.22 to 43.53 |
WisdomTree Emerging Markets Consumer Growth Fund
| 11.00 | 11.00 to 12.10 |
WisdomTree Emerging Markets Corporate Bond Fund
| 67.24 | 67.09 to 67.50 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 29.15 | 28.84 to 29.40 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.61 | 22.53 to 22.62 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.49 | 22.44 to 22.51 |
WisdomTree U.S. Quality Dividend Growth Fund
| 88.93 | 88.80 to 89.32 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 51.49 | 50.70 to 51.54 |
Wix.com Ltd.
| 183.30 | 181.65 to 190.93 |
Workday, Inc.
| 233.50 | 231.30 to 239.29 |
World Acceptance Corporation
| 175.13 | 169.61 to 175.98 |
Wynn Resorts, Limited
| 128.68 | 124.05 to 129.01 |
Xcel Brands, Inc
| 1.48 | 1.41 to 1.48 |
Xencor, Inc.
| 10.03 | 9.45 to 10.17 |
Xenon Pharmaceuticals Inc.
| 37.76 | 36.80 to 37.84 |
Xeris Pharmaceuticals, Inc.
| 8.30 | 7.71 to 8.34 |
XOMA Corporation
| 37.59 | 37.01 to 38.45 |
Xperi Corporation
| 6.13 | 5.99 to 6.14 |
Xunlei Limited
| 8.13 | 7.87 to 8.16 |
Yatra Online, Inc.
| 1.54 | 1.52 to 1.58 |
Y-mAbs Therapeutics, Inc.
| 8.61 | 8.59 to 8.61 |
Zai Lab Limited
| 33.00 | 32.60 to 33.20 |
Zebra Technologies Corporation
| 322.88 | 321.28 to 325.24 |
Zillow Group, Inc.
| 89.98 | 88.95 to 91.13 |
Zillow Group, Inc.
| 86.44 | 85.40 to 87.37 |
Zions Bancorporation N.A.
| 59.15 | 57.61 to 59.23 |
ZK International Group Co., Ltd
| 2.20 | 2.16 to 2.28 |
Zscaler, Inc.
| 291.11 | 281.94 to 291.73 |
Zumiez Inc.
| 21.01 | 20.67 to 21.17 |
Zynex, Inc.
| 1.55 | 1.51 to 1.60 |
3D Systems Corporation
| 2.47 | 2.28 to 2.56 |
3M Company
| 155.40 | 154.31 to 156.92 |
A.O Smith Corporation
| 73.07 | 72.69 to 73.52 |
A10 Networks, Inc.
| 18.07 | 17.70 to 18.20 |
AAR Corp.
| 75.93 | 74.29 to 76.13 |
Abbott Laboratories
| 134.57 | 132.10 to 134.78 |
AbbVie Inc.
| 221.99 | 219.92 to 222.07 |
Aberdeen Global Dynamic Dividend Fund
| 13.02 | 13.00 to 13.24 |
Aberdeen Income Credit Strategies Fund
| 5.92 | 5.91 to 5.92 |
Aberdeen Japan Equity Fund, Inc.
| 8.76 | 8.65 to 8.88 |
Aberdeen Total Dynamic Dividend Fund
| 9.45 | 9.41 to 9.47 |
Acadia Realty Trust
| 20.37 | 20.19 to 20.44 |
Acco Brands Corporation
| 4.20 | 4.12 to 4.26 |
Acuity Brands, Inc.
| 344.52 | 340.37 to 346.30 |
Acushnet Holdings Corp.
| 75.59 | 73.51 to 75.70 |
Adams Diversified Equity Fund, Inc.
| 22.22 | 22.22 to 22.30 |
Adams Natural Resources Fund, Inc.
| 21.75 | 21.61 to 21.81 |
Adient plc
| 25.22 | 24.31 to 25.50 |
Adtalem Global Education Inc.
| 139.64 | 136.39 to 140.66 |
Advanced Drainage Systems, Inc.
| 144.66 | 139.78 to 145.28 |
AdvanSix Inc.
| 21.08 | 20.83 to 21.23 |
Advent Claymore Convertible Securities and Income Fund
| 12.70 | 12.61 to 12.72 |
AECOM
| 132.99 | 127.28 to 133.78 |
Aegon NV
| 7.68 | 7.64 to 7.70 |
Aerohive Networks, Inc.
| 3.84 | 3.80 to 4.08 |
Affiliated Managers Group, Inc.
| 244.34 | 238.29 to 245.96 |
Aflac Incorporated
| 108.00 | 107.98 to 109.34 |
AG Mortgage Investment Trust, Inc.
| 7.85 | 7.72 to 7.88 |
AGCO Corporation
| 110.24 | 108.72 to 111.43 |
Agilent Technologies, Inc.
| 127.62 | 126.76 to 128.54 |
Agnico Eagle Mines Limited
| 154.38 | 150.73 to 154.53 |
Air Products and Chemicals, Inc.
| 292.45 | 288.01 to 293.06 |
Albemarle Corporation
| 80.93 | 79.33 to 81.60 |
Alcoa Corporation
| 32.72 | 32.65 to 33.30 |
Alexandria Real Estate Equities, Inc.
| 87.45 | 85.63 to 87.85 |
Alibaba Group Holding Limited
| 162.48 | 161.30 to 164.79 |
Allegheny Technologies Incorporated
| 80.48 | 78.32 to 81.02 |
Allegion plc
| 178.78 | 175.70 to 179.92 |
Allete, Inc.
| 64.09 | 63.90 to 64.36 |
Alliance National Municipal Income Fund Inc
| 10.96 | 10.87 to 10.96 |
Alliance World Dollar Government Fund II
| 11.37 | 11.30 to 11.38 |
AllianceBernstein Holding L.P.
| 38.81 | 38.20 to 38.87 |
AllianzGI Convertible & Income Fund
| 15.25 | 15.13 to 15.25 |
AllianzGI Convertible & Income Fund II
| 13.95 | 13.84 to 13.97 |
AllianzGI Diversified Income & Convertible Fund
| 24.28 | 24.08 to 24.33 |
Allison Transmission Holdings, Inc.
| 89.03 | 87.45 to 89.89 |
Allstate Corporation (The)
| 205.68 | 198.18 to 207.27 |
Ally Financial Inc.
| 44.58 | 43.93 to 44.76 |
Altice USA, Inc.
| 2.71 | 2.56 to 2.73 |
Amber Road, Inc.
| 4.15 | 3.93 to 4.26 |
Ambev S.A.
| 2.30 | 2.29 to 2.35 |
AMC Entertainment Holdings, Inc.
| 2.84 | 2.80 to 2.86 |
Ameresco, Inc.
| 31.27 | 28.84 to 31.40 |
America Movil, S.A.B. de C.V.
| 20.42 | 20.35 to 20.56 |
American Assets Trust, Inc.
| 21.01 | 20.63 to 21.13 |
American Axle & Manufacturing Holdings, Inc.
| 6.31 | 6.24 to 6.45 |
American Eagle Outfitters, Inc.
| 19.72 | 19.38 to 20.20 |
American Express Company
| 341.67 | 335.00 to 342.47 |
American Financial Group, Inc.
| 140.79 | 138.50 to 141.56 |
American Financial Group, Inc.
| 19.15 | 19.07 to 19.33 |
American Midstream Partners, LP
| 34.55 | 34.41 to 34.68 |
American Realty Investors, Inc.
| 16.72 | 16.72 to 16.72 |
American Vanguard Corporation
| 5.80 | 5.55 to 5.80 |
Amneal Pharmaceuticals, Inc.
| 9.81 | 9.59 to 9.82 |
Amphenol Corporation
| 122.07 | 118.88 to 122.79 |
AMREP Corporation
| 28.11 | 25.45 to 28.11 |
AMTEK, Inc.
| 188.70 | 186.54 to 189.74 |
AngloGold Ashanti Limited
| 64.60 | 63.14 to 65.04 |
Antero Midstream Partners LP
| 18.62 | 18.43 to 18.70 |
Apache Corporation
| 23.90 | 23.64 to 24.26 |
Apartment Investment and Management Company
| 7.90 | 7.78 to 7.96 |
Apollo Global Management, LLC
| 143.49 | 140.00 to 144.04 |
Aptiv PLC
| 85.37 | 82.50 to 85.57 |
ArcelorMittal
| 34.77 | 34.70 to 35.04 |
Arcosa, Inc.
| 96.93 | 93.97 to 97.56 |
Arcus Biosciences, Inc.
| 12.44 | 12.09 to 12.49 |
Ardmore Shipping Corporation
| 13.15 | 13.02 to 13.26 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.85 | 14.81 to 14.87 |
Ares Management Corporation
| 183.42 | 180.42 to 185.94 |
Argan, Inc.
| 259.58 | 240.62 to 262.00 |
Arista Networks, Inc.
| 146.66 | 143.43 to 146.72 |
Arlington Asset Investment Corp
| 18.02 | 17.47 to 18.33 |
Arlo Technologies, Inc.
| 18.01 | 18.00 to 18.50 |
Armada Hoffler Properties, Inc.
| 7.56 | 7.49 to 7.64 |
Armstrong World Industries Inc
| 197.42 | 193.60 to 197.85 |
ASA Gold and Precious Metals Limited
| 40.97 | 40.28 to 41.08 |
ASE Technology Holding Co., Ltd.
| 11.47 | 11.31 to 11.50 |
Aspen Aerogels, Inc.
| 6.98 | 6.61 to 7.06 |
Associated Banc-Corp
| 26.55 | 25.95 to 26.64 |
Associated Capital Group, Inc.
| 30.92 | 30.25 to 33.40 |
Assured Guaranty Ltd.
| 83.03 | 81.61 to 83.29 |
AT&T Inc.
| 23.84 | 23.61 to 23.86 |
Atkore International Group Inc.
| 60.57 | 58.75 to 60.76 |
Aurora Cannabis Inc.
| 5.18 | 5.03 to 5.31 |
Autohome Inc.
| 29.35 | 28.89 to 29.68 |
Autoliv, Inc.
| 126.66 | 124.25 to 126.83 |
Avista Corporation
| 36.41 | 35.81 to 36.45 |
AXA Equitable Holdings, Inc.
| 54.41 | 53.47 to 54.48 |
Axos Financial, Inc.
| 90.94 | 87.71 to 91.31 |
AZZ Inc.
| 116.63 | 113.01 to 117.85 |
B&G Foods, Inc.
| 4.64 | 4.50 to 4.66 |
Babcock
| 3.52 | 3.10 to 3.55 |
Babson Global Short Duration High Yield Fund
| 16.78 | 16.68 to 16.88 |
Banc of California, Inc.
| 17.05 | 16.52 to 17.07 |
Banco Bilbao Viscaya Argentaria S.A.
| 19.12 | 18.94 to 19.17 |
Banco Bradesco Sa
| 3.27 | 3.26 to 3.31 |
Banco Bradesco Sa
| 2.90 | 2.84 to 2.90 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 47.60 | 47.33 to 47.89 |
Banco Santander Brasil SA
| 5.52 | 5.52 to 5.57 |
Banco Santander, S.A.
| 10.10 | 9.99 to 10.11 |
Bank of America Corporation
| 52.13 | 51.30 to 52.19 |
Bank of Hawaii Corporation
| 67.98 | 67.00 to 68.55 |
Bank Of Montreal
| 129.39 | 128.87 to 131.06 |
Bank of N.T. Butterfield & Son Limited (The)
| 45.73 | 44.75 to 45.77 |
Bank Of New York Mellon Corporation (The)
| 108.52 | 106.81 to 108.70 |
Bank of Nova Scotia (The)
| 64.64 | 64.25 to 64.80 |
BankUnited, Inc.
| 39.49 | 38.03 to 39.60 |
Barclays PLC
| 21.01 | 20.71 to 21.06 |
Barings Corporate Investors
| 22.43 | 22.36 to 23.00 |
Barings Participation Investors
| 20.19 | 20.16 to 20.39 |
Barnes & Noble Education, Inc
| 9.11 | 8.86 to 9.24 |
Barnes Group, Inc.
| 30.07 | 29.08 to 30.10 |
Baytex Energy Corp
| 2.49 | 2.47 to 2.57 |
BB&T Corporation
| 25.86 | 24.95 to 25.88 |
Belden Inc
| 130.77 | 127.34 to 131.16 |
Benchmark Electronics, Inc.
| 40.79 | 39.53 to 40.93 |
Berkshire Hills Bancorp, Inc.
| 26.13 | 25.90 to 26.62 |
Biohaven Pharmaceutical Holding Company Ltd.
| 15.52 | 14.76 to 15.71 |
Bio-Rad Laboratories, Inc.
| 286.49 | 281.19 to 288.15 |
Black Stone Minerals, L.P.
| 12.96 | 12.81 to 13.00 |
BlackBerry Limited
| 4.20 | 4.04 to 4.25 |
BlackRock California Municipal Income Trust
| 10.97 | 10.91 to 10.97 |
Blackrock Corporate High Yield Fund, Inc.
| 9.57 | 9.53 to 9.57 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 11.40 | 11.34 to 11.40 |
BlackRock Long-Term Municipal Advantage Trust
| 9.74 | 9.65 to 9.74 |
Blackrock MuniAssets Fund, Inc.
| 11.51 | 11.49 to 11.60 |
Blackrock Municipal Income Quality Trust
| 11.02 | 11.00 to 11.13 |
BlackRock Municipal Income Trust
| 10.07 | 10.04 to 10.09 |
BlackRock Municipal Income Trust II
| 10.38 | 10.38 to 10.45 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.84 | 10.76 to 10.93 |
Blackrock MuniHoldings Fund, Inc.
| 11.71 | 11.67 to 11.76 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 11.45 | 11.37 to 11.49 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.24 | 10.17 to 10.26 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 10.04 | 9.99 to 10.06 |
Blackrock MuniVest Fund II, Inc.
| 10.87 | 10.78 to 10.92 |
Blackrock MuniYield Fund, Inc.
| 10.56 | 10.55 to 10.63 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.41 | 11.37 to 11.47 |
Blackrock MuniYield New York Quality Fund, Inc.
| 9.90 | 9.87 to 9.92 |
Blackrock MuniYield Pennsylvania Quality Fund
| 11.40 | 11.33 to 11.40 |
Blackrock MuniYield Quality Fund II, Inc.
| 10.14 | 10.10 to 10.14 |
Blackrock MuniYield Quality Fund III, Inc.
| 10.96 | 10.92 to 11.04 |
Blackrock MuniYield Quality Fund, Inc.
| 11.82 | 11.77 to 11.84 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.14 | 10.06 to 10.24 |
BlackRock Science and Technology Trust
| 40.79 | 40.50 to 40.96 |
BlackRock Virginia Municipal Bond Trust
| 10.72 | 10.66 to 10.72 |
BlackRock, Inc.
| 1137.13 | 1134.50 to 1151.94 |
Bloom Energy Corporation
| 80.97 | 77.61 to 84.02 |
BorgWarner Inc.
| 44.44 | 44.01 to 44.55 |
Boston Beer Company, Inc. (The)
| 223.52 | 223.43 to 228.19 |
Boston Properties, Inc.
| 77.75 | 76.24 to 78.18 |
BP p.l.c.
| 34.56 | 34.35 to 34.76 |
Brady Corporation
| 81.74 | 80.00 to 82.09 |
Braemar Hotels & Resorts Inc.
| 3.03 | 2.93 to 3.05 |
Brandywine Realty Trust
| 4.51 | 4.47 to 4.55 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.90 | 8.86 to 8.94 |
BRF S.A.
| 4.06 | 4.05 to 4.26 |
Bright Scholar Education Holdings Limited
| 1.93 | 1.80 to 1.93 |
Brink's Company (The)
| 114.96 | 114.67 to 115.75 |
Brookdale Senior Living Inc.
| 8.01 | 7.49 to 8.02 |
Brookfield Asset Management Inc
| 59.87 | 58.90 to 60.51 |
Brookfield Business Partners L.P.
| 27.67 | 26.88 to 27.82 |
Brookfield Infrastructure Partners LP
| 31.07 | 30.75 to 31.20 |
Brookfield Renewable Partners L.P.
| 25.63 | 25.42 to 25.94 |
BRT Apartments Corp.
| 16.55 | 16.13 to 16.66 |
Buckle, Inc. (The)
| 61.17 | 60.29 to 61.46 |
Build-A-Bear Workshop, Inc.
| 74.21 | 71.28 to 74.59 |
BWX Technologies, Inc.
| 174.03 | 168.00 to 174.66 |
Byline Bancorp, Inc.
| 29.27 | 28.45 to 29.31 |
CABCO Series 2004-101 Trust
| 18.53 | 18.41 to 18.58 |
Cable One, Inc.
| 169.65 | 169.33 to 174.41 |
CACI International, Inc.
| 496.50 | 489.03 to 497.77 |
Cactus, Inc.
| 41.22 | 40.09 to 41.41 |
Cadence Bancorporation
| 38.12 | 36.99 to 38.20 |
CAE Inc
| 26.98 | 26.87 to 27.28 |
California Resources Corporation
| 57.58 | 57.12 to 58.08 |
Calix, Inc
| 64.04 | 61.81 to 64.25 |
Cameco Corporation
| 82.61 | 81.34 to 83.30 |
Campbell Soup Company
| 33.57 | 32.74 to 33.82 |
Camping World Holdings, Inc.
| 17.51 | 17.29 to 17.76 |
Canadian Imperial Bank of Commerce
| 80.44 | 79.87 to 80.69 |
Canadian Natural Resources Limited
| 32.53 | 32.21 to 32.86 |
Cannae Holdings, Inc.
| 19.54 | 19.52 to 19.88 |
Capital One Financial Corporation
| 229.74 | 225.34 to 230.13 |
Capri Holdings Limited
| 21.52 | 21.38 to 22.35 |
Carpenter Technology Corporation
| 246.74 | 240.61 to 246.89 |
Carriage Services, Inc.
| 44.49 | 43.20 to 45.11 |
Cars.com Inc.
| 13.59 | 13.41 to 13.82 |
Carter's, Inc.
| 31.80 | 31.27 to 32.00 |
Carvana Co.
| 378.16 | 376.61 to 396.96 |
Caterpillar, Inc.
| 466.96 | 448.86 to 467.71 |
CBRE Clarion Global Real Estate Income Fund
| 5.23 | 5.18 to 5.24 |
CBRE Group, Inc.
| 165.73 | 164.07 to 166.39 |
Celestica, Inc.
| 252.04 | 246.14 to 256.47 |
Cementos Pacasmayo S.A.A.
| 7.06 | 6.98 to 7.10 |
Cenovus Energy Inc
| 17.47 | 17.28 to 17.67 |
Centene Corporation
| 32.17 | 31.92 to 32.91 |
CenterPoint Energy, Inc.
| 38.07 | 37.67 to 38.35 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 9.21 | 9.15 to 9.35 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 9.76 | 9.63 to 9.76 |
Cheetah Mobile Inc.
| 8.41 | 8.35 to 8.99 |
Chegg, Inc.
| 1.68 | 1.45 to 1.68 |
Chemed Corp.
| 458.25 | 452.03 to 462.99 |
Chemours Company (The)
| 17.53 | 17.11 to 17.66 |
Chesapeake Utilities Corporation
| 126.31 | 123.76 to 127.16 |
Chevron Corporation
| 158.84 | 158.09 to 160.29 |
China Fund, Inc. (The)
| 18.18 | 17.92 to 18.36 |
China Telecom Corp Ltd
| 17.40 | 17.22 to 17.78 |
China Yuchai International Limited
| 39.32 | 37.42 to 41.50 |
Chipotle Mexican Grill, Inc.
| 39.81 | 39.40 to 40.33 |
Ciena Corporation
| 138.04 | 137.45 to 139.74 |
Cinemark Holdings Inc
| 27.88 | 27.74 to 28.37 |
Citigroup Inc.
| 102.41 | 101.68 to 102.70 |
Citizens Financial Group, Inc.
| 53.64 | 52.30 to 53.76 |
Citizens, Inc.
| 5.59 | 5.33 to 5.70 |
City Office REIT, Inc.
| 6.95 | 6.95 to 6.97 |
Clear Channel Outdoor Holdings, Inc.
| 1.46 | 1.37 to 1.48 |
Clearwater Paper Corporation
| 21.78 | 21.38 to 22.14 |
Cleveland-Cliffs Inc.
| 11.43 | 10.95 to 11.53 |
CMS Energy Corporation
| 23.49 | 23.40 to 23.95 |
CMS Energy Corporation
| 24.33 | 24.27 to 24.42 |
CMS Energy Corporation
| 24.55 | 24.34 to 24.57 |
CNFinance Holdings Limited
| 3.01 | 2.90 to 3.12 |
CNO Financial Group, Inc.
| 39.58 | 38.99 to 39.75 |
CNX Resources Corporation
| 31.02 | 30.37 to 31.41 |
Coeur Mining, Inc.
| 16.28 | 15.48 to 16.29 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 21.86 | 21.78 to 21.89 |
Cohen & Steers REIT and Preferred and Income Fund,
| 22.44 | 22.33 to 22.56 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 21.02 | 20.99 to 21.07 |
Colonial High Income Municipal Trust
| 3.71 | 3.68 to 3.72 |
Colonial Investment Grade Municipal Trust
| 7.92 | 7.84 to 7.92 |
Colonial Municipal Income Trust
| 3.45 | 3.43 to 3.46 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 34.69 | 34.46 to 34.85 |
Comcast Corporation
| 62.54 | 62.54 to 62.54 |
Comerica Incorporated
| 70.34 | 69.63 to 71.26 |
Comfort Systems USA, Inc.
| 799.38 | 767.33 to 806.58 |
Commercial Metals Company
| 59.67 | 57.72 to 60.28 |
Community Bank System, Inc.
| 62.05 | 59.94 to 62.09 |
Community Health Systems, Inc.
| 3.08 | 2.95 to 3.11 |
Comp En De Mn Cemig ADS
| 2.09 | 2.09 to 2.13 |
Comp En De Mn Cemig ADS
| 2.81 | 2.80 to 2.84 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 24.39 | 23.93 to 24.60 |
Companhia Paranaense de Energia (COPEL)
| 9.70 | 9.67 to 9.79 |
Compass Diversified Holdings
| 7.30 | 7.12 to 7.41 |
Comstock Resources, Inc.
| 17.05 | 16.77 to 17.34 |
Conduent Incorporated
| 2.96 | 2.82 to 2.97 |
ConocoPhillips
| 93.48 | 92.91 to 94.40 |
Constellium N.V.
| 16.36 | 15.24 to 16.49 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 6.69 | 6.54 to 6.73 |
Cooper-Standard Holdings Inc.
| 38.96 | 38.10 to 39.17 |
Copa Holdings, S.A.
| 118.69 | 117.13 to 118.97 |
Core Laboratories N.V.
| 12.68 | 12.52 to 12.87 |
CoreCivic, Inc.
| 20.93 | 20.64 to 21.03 |
Corning Incorporated
| 79.62 | 77.19 to 79.65 |
Costamare Inc.
| 12.73 | 12.60 to 12.75 |
Coty Inc.
| 4.27 | 4.26 to 4.36 |
Cousins Properties Incorporated
| 29.28 | 28.80 to 29.46 |
CPB Inc.
| 31.35 | 30.57 to 31.44 |
Crane Co.
| 184.13 | 180.68 to 185.21 |
Crawford & Company
| 10.98 | 10.85 to 11.20 |
Crawford & Company
| 10.24 | 10.24 to 10.59 |
CRH PLC
| 112.46 | 110.95 to 112.90 |
CrossAmerica Partners LP
| 21.37 | 21.07 to 21.46 |
Crown Holdings, Inc.
| 95.26 | 94.05 to 95.71 |
CTS Corporation
| 42.66 | 41.76 to 42.88 |
Cubic Corporation
| 10.50 | 10.50 to 10.50 |
Cullen/Frost Bankers, Inc.
| 128.74 | 126.07 to 129.22 |
Culp, Inc.
| 4.49 | 4.45 to 4.67 |
Cummins Inc.
| 426.39 | 411.33 to 428.96 |
Curtiss-Wright Corporation
| 512.80 | 498.69 to 513.52 |
Cushing MLP & Infrastructure Total Return Fund
| 44.94 | 44.52 to 45.24 |
Cushman & Wakefield plc
| 16.87 | 16.62 to 16.99 |
Customers Bancorp, Inc
| 68.38 | 67.23 to 69.54 |
CVR Energy Inc.
| 33.87 | 32.56 to 34.04 |
CVR Partners, LP
| 91.13 | 90.33 to 92.00 |
CVS Health Corporation
| 74.42 | 73.18 to 74.46 |
Dana Incorporated
| 20.98 | 20.43 to 21.08 |
Danaher Corporation
| 195.27 | 193.30 to 196.15 |
Darling Ingredients Inc.
| 32.45 | 32.22 to 33.75 |
Deere & Company
| 476.12 | 466.00 to 478.13 |
Delek Logistics Partners, L.P.
| 45.82 | 45.50 to 46.30 |
Delek US Holdings, Inc.
| 32.12 | 30.92 to 32.31 |
Dell Technologies Inc.
| 132.11 | 131.46 to 133.65 |
Deluxe Corporation
| 19.90 | 19.58 to 20.16 |
Devon Energy Corporation
| 35.01 | 34.73 to 35.60 |
DHI Group, Inc.
| 2.96 | 2.90 to 3.00 |
DHT Holdings, Inc.
| 12.80 | 12.72 to 12.93 |
Diana Shipping inc.
| 1.90 | 1.88 to 1.93 |
Dick's Sporting Goods Inc
| 227.21 | 222.22 to 228.44 |
Diebold Nixdorf Incorporated
| 60.05 | 59.28 to 60.32 |
Digital Realty Trust, Inc.
| 171.36 | 170.74 to 173.27 |
Dillard's, Inc.
| 602.07 | 592.65 to 607.12 |
Dine Brands Global, Inc.
| 24.35 | 23.15 to 24.49 |
Dolby Laboratories
| 72.10 | 71.58 to 72.36 |
Dollar General Corporation
| 106.90 | 104.97 to 107.28 |
Dominion Energy, Inc.
| 59.74 | 58.80 to 60.12 |
Donaldson Company, Inc.
| 81.74 | 80.60 to 82.07 |
Dorian LPG Ltd.
| 32.29 | 31.80 to 32.48 |
Douglas Dynamics, Inc.
| 33.11 | 32.07 to 33.16 |
Dr. Reddy's Laboratories Ltd
| 14.83 | 14.80 to 14.91 |
DRDGOLD Limited
| 24.40 | 23.45 to 24.48 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.63 | 10.59 to 10.64 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.96 | 5.91 to 5.98 |
Dreyfus Strategic Municipals, Inc.
| 6.23 | 6.19 to 6.26 |
Ducommun Incorporated
| 96.00 | 93.80 to 96.13 |
Duff & Phelps Utilities Income, Inc.
| 9.95 | 9.91 to 9.96 |
Duke Energy Corporation
| 25.16 | 25.11 to 25.22 |
Duke Energy Corporation
| 24.69 | 24.60 to 24.69 |
Dycom Industries, Inc.
| 270.71 | 260.10 to 270.99 |
Dynagas LNG Partners LP
| 3.83 | 3.79 to 3.85 |
e.l.f. Beauty, Inc.
| 146.67 | 144.69 to 149.48 |
Eagle Materials Inc
| 236.23 | 230.01 to 238.09 |
Easterly Government Properties, Inc.
| 23.57 | 23.40 to 23.74 |
EastGroup Properties, Inc.
| 168.42 | 165.75 to 168.61 |
Eastman Kodak Company
| 6.23 | 6.10 to 6.25 |
Eaton Corporation, PLC
| 371.27 | 364.45 to 374.06 |
Eaton Vance Corporation
| 14.12 | 14.06 to 14.14 |
Eaton Vance Municipal Income 2028 Term Trust
| 19.39 | 19.20 to 19.48 |
Eaton Vance Municipal Income Trust
| 16.70 | 16.64 to 16.72 |
Eaton Vance Municipal Income Trust
| 11.08 | 11.01 to 11.09 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 24.39 | 24.17 to 24.44 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 21.05 | 20.85 to 21.07 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.99 | 8.95 to 9.00 |
Edison International
| 55.58 | 54.85 to 55.82 |
El Paso Electric Company
| 24.35 | 23.92 to 24.70 |
Elanco Animal Health Incorporated
| 19.10 | 18.45 to 19.27 |
Elastic N.V.
| 89.64 | 87.54 to 89.88 |
Eldorado Gold Corporation
| 26.99 | 26.48 to 27.06 |
Element Solutions Inc.
| 26.99 | 26.34 to 27.05 |
Eli Lilly and Company
| 762.93 | 759.01 to 772.54 |
Ellington Residential Mortgage REIT
| 5.73 | 5.67 to 5.75 |
Embotelladora Andina S.A.
| 20.00 | 19.95 to 20.01 |
Embotelladora Andina S.A.
| 25.09 | 24.54 to 25.70 |
EMCOR Group, Inc.
| 628.92 | 616.52 to 639.11 |
Emerald Expositions Events, Inc.
| 5.15 | 4.80 to 5.16 |
Emergent Biosolutions, Inc.
| 7.94 | 7.79 to 8.05 |
Employers Holdings Inc
| 42.79 | 42.08 to 42.91 |
Enbridge Inc
| 49.12 | 48.68 to 49.22 |
Encompass Health Corporation
| 125.33 | 123.74 to 125.76 |
Endeavour Silver Corporation
| 6.18 | 6.09 to 6.47 |
Enel Chile S.A.
| 3.77 | 3.77 to 3.84 |
Energizer Holdings, Inc.
| 29.53 | 29.36 to 29.88 |
Enersys
| 111.37 | 108.43 to 111.74 |
ENI S.p.A.
| 35.07 | 34.96 to 35.21 |
Ennis, Inc.
| 18.30 | 18.02 to 18.34 |
Enova International, Inc.
| 126.85 | 122.88 to 128.27 |
EnPro Industries
| 227.40 | 219.56 to 228.32 |
Entergy Arkansas, LLC
| 21.94 | 21.85 to 22.07 |
Entergy Louisiana, Inc.
| 21.78 | 21.60 to 21.78 |
Entergy Mississippi, LLC
| 22.45 | 22.34 to 22.45 |
Entergy New Orleans, LLC
| 21.95 | 21.74 to 21.95 |
Entergy New Orleans, LLC
| 23.52 | 23.49 to 23.70 |
Enterprise Products Partners L.P.
| 31.82 | 31.64 to 32.13 |
Entravision Communications Corporation
| 2.51 | 2.43 to 2.52 |
EPR Properties
| 56.87 | 56.41 to 57.32 |
Equifax, Inc.
| 260.72 | 260.16 to 266.79 |
Equinor ASA
| 24.57 | 24.40 to 24.78 |
ESCO Technologies Inc.
| 217.75 | 212.87 to 220.32 |
Essent Group Ltd.
| 65.48 | 63.44 to 65.88 |
Essential Properties Realty Trust, Inc.
| 30.19 | 29.72 to 30.28 |
Essex Property Trust, Inc.
| 268.63 | 265.35 to 269.61 |
European Equity Fund, Inc. (The)
| 10.77 | 10.59 to 10.77 |
Eventbrite, Inc.
| 3.06 | 2.92 to 3.10 |
Evercore Inc.
| 362.79 | 351.98 to 362.79 |
Exxon Mobil Corporation
| 113.93 | 113.40 to 115.35 |
F.N.B. Corporation
| 16.56 | 16.26 to 16.60 |
Fabrinet
| 378.01 | 362.00 to 381.66 |
Farmland Partners Inc.
| 11.07 | 10.86 to 11.08 |
FB Financial Corporation
| 54.29 | 53.07 to 54.46 |
Federal Signal Corporation
| 127.67 | 125.45 to 128.19 |
Federated Premier Municipal Income Fund
| 11.07 | 11.00 to 11.07 |
Ferrari N.V.
| 483.77 | 475.60 to 485.09 |
First American Corporation (The)
| 67.31 | 66.41 to 67.88 |
First BanCorp.
| 22.24 | 21.75 to 22.34 |
First Commonwealth Financial Corporation
| 17.92 | 17.44 to 17.93 |
First Horizon National Corporation
| 23.23 | 22.61 to 23.25 |
First Industrial Realty Trust, Inc.
| 52.34 | 51.83 to 52.46 |
First Majestic Silver Corp.
| 9.94 | 9.68 to 10.13 |
First Trust
| 21.51 | 21.41 to 21.63 |
First Trust Intermediate Duration Preferred & Income Fund
| 19.67 | 19.52 to 19.71 |
Five Point Holdings, LLC
| 6.49 | 6.40 to 6.64 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 21.89 | 21.83 to 21.91 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 12.12 | 12.04 to 12.12 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.82 | 9.77 to 9.83 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 16.93 | 16.80 to 16.99 |
Flaherty & Crumrine Total Return Fund Inc
| 17.88 | 17.75 to 17.92 |
Floor & Decor Holdings, Inc.
| 87.11 | 85.25 to 87.63 |
Flotek Industries, Inc.
| 12.98 | 11.80 to 12.98 |
Flowserve Corporation
| 57.70 | 56.43 to 57.81 |
Fluor Corporation
| 42.42 | 40.50 to 42.83 |
Fly Leasing Limited
| 45.22 | 43.80 to 45.60 |
Fomento Economico Mexicano S.A.B. de C.V.
| 92.69 | 92.64 to 93.99 |
Ford Motor Company
| 11.74 | 11.62 to 11.78 |
Fortive Corporation
| 48.83 | 48.32 to 49.39 |
Fortress Transportation and Infrastructure Investors LLC
| 178.17 | 174.13 to 180.78 |
Forum Energy Technologies, Inc.
| 27.38 | 26.25 to 27.41 |
Four Seasons Education (Cayman) Inc.
| 14.18 | 13.64 to 14.75 |
Franco-Nevada Corporation
| 202.50 | 197.95 to 203.03 |
Franklin Covey Company
| 19.95 | 19.35 to 20.06 |
Fresenius Medical Care Corporation
| 25.46 | 25.24 to 25.48 |
Fresh Del Monte Produce, Inc.
| 36.27 | 35.25 to 36.57 |
Frontline Ltd.
| 23.87 | 23.45 to 24.01 |
FutureFuel Corp.
| 4.05 | 3.93 to 4.08 |
Gabelli Dividend
| 27.18 | 27.11 to 27.33 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 14.58 | 14.47 to 14.68 |
Gabelli Utility Trust (The)
| 6.05 | 5.95 to 6.05 |
Gamestop Corporation
| 25.88 | 25.84 to 26.42 |
Garrett Motion Inc.
| 13.56 | 13.03 to 13.59 |
Gartner, Inc.
| 253.02 | 251.30 to 257.49 |
Gates Industrial Corporation plc
| 25.86 | 25.24 to 25.97 |
GATX Corporation
| 172.69 | 169.00 to 174.64 |
Genco Shipping & Trading Limited
| 18.81 | 18.51 to 18.89 |
Generac Holdlings Inc.
| 184.04 | 180.90 to 184.46 |
General American Investors, Inc.
| 61.60 | 61.31 to 62.13 |
General Dynamics Corporation
| 324.57 | 322.48 to 325.42 |
General Electric Company
| 297.09 | 290.21 to 297.65 |
General Motors Company
| 59.26 | 58.48 to 59.40 |
Genesco Inc.
| 35.26 | 34.49 to 35.36 |
Genesis Energy, L.P.
| 16.79 | 16.39 to 16.97 |
Genie Energy Ltd.
| 15.18 | 14.85 to 15.36 |
Genworth Financial Inc
| 8.70 | 8.60 to 8.80 |
Geo Group Inc (The)
| 21.98 | 21.71 to 22.20 |
Georgia Power Company
| 23.70 | 23.64 to 23.73 |
GigCapital, Inc.
| 10.41 | 10.41 to 10.41 |
Global Medical REIT Inc.
| 7.73 | 7.59 to 7.80 |
Global Net Lease, Inc.
| 8.14 | 8.02 to 8.24 |
Global Ship Lease, Inc.
| 33.06 | 32.41 to 33.08 |
GMS Inc.
| 109.96 | 109.95 to 109.99 |
GoDaddy Inc.
| 146.36 | 144.15 to 147.25 |
Gold Fields Limited
| 37.87 | 37.07 to 38.03 |
Goldman Sachs Group, Inc. (The)
| 804.31 | 792.40 to 807.28 |
Gorman-Rupp Company (The)
| 44.55 | 43.59 to 44.59 |
GrafTech International Ltd.
| 12.70 | 11.68 to 12.98 |
Graham Corporation
| 54.08 | 52.28 to 55.28 |
Graham Holdings Company
| 1159.90 | 1143.31 to 1163.75 |
Granite Construction Incorporated
| 109.60 | 107.33 to 110.81 |
Granite Point Mortgage Trust Inc.
| 3.10 | 3.01 to 3.10 |
Gray Television, Inc.
| 10.90 | 10.90 to 10.90 |
Green Dot Corporation
| 15.25 | 14.63 to 15.30 |
Greenbrier Companies, Inc. (The)
| 47.02 | 45.43 to 47.03 |
GreenTree Hospitality Group Ltd.
| 2.16 | 2.04 to 2.18 |
Greif Bros. Corporation
| 63.36 | 62.10 to 63.54 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 251.83 | 246.25 to 252.57 |
Halliburton Company
| 22.36 | 22.04 to 22.69 |
Hamilton Beach Brands Holding Company
| 15.28 | 14.73 to 15.45 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 28.68 | 28.25 to 28.71 |
Harmony Gold Mining Company Limited
| 14.95 | 14.66 to 15.03 |
Haverty Furniture Companies, Inc.
| 23.76 | 23.18 to 23.81 |
Haverty Furniture Companies, Inc.
| 22.01 | 22.01 to 22.01 |
Hawaiian Electric Industries, Inc.
| 12.18 | 12.04 to 12.25 |
HCI Group, Inc.
| 185.24 | 179.83 to 185.80 |
Healthcare Realty Trust Incorporated
| 18.08 | 17.88 to 18.30 |
Hecla Mining Company
| 10.77 | 10.38 to 11.01 |
Heico Corporation
| 321.74 | 315.97 to 321.89 |
Heico Corporation
| 253.44 | 249.36 to 253.45 |
Helix Energy Solutions Group, Inc.
| 6.55 | 6.36 to 6.59 |
Helmerich & Payne, Inc.
| 21.23 | 20.78 to 21.28 |
Hercules Capital, Inc.
| 25.50 | 25.15 to 25.50 |
Hercules Capital, Inc.
| 19.35 | 19.23 to 19.37 |
Heritage Insurance Holdings, Inc.
| 25.43 | 23.76 to 25.60 |
Hershey Company (The)
| 189.08 | 187.58 to 190.50 |
Hertz Global Holdings, Inc
| 6.74 | 6.13 to 6.83 |
Hewlett Packard Enterprise Company
| 25.24 | 24.89 to 25.35 |
HFF, Inc.
| 20.97 | 20.97 to 20.99 |
Highland Floating Rate Opportunities Fund
| 6.60 | 6.52 to 6.62 |
Highland Global Allocation Fund
| 8.89 | 8.84 to 9.00 |
Highwoods Properties, Inc.
| 32.17 | 31.76 to 32.28 |
Hillenbrand Inc
| 25.31 | 24.34 to 25.62 |
Hilltop Holdings Inc.
| 34.92 | 34.12 to 34.95 |
HNI Corporation
| 45.86 | 44.80 to 45.89 |
Host Hotels & Resorts, Inc.
| 17.60 | 17.49 to 17.73 |
Houlihan Lokey, Inc.
| 208.44 | 202.26 to 209.03 |
HSBC Holdings plc
| 69.50 | 69.17 to 69.80 |
Hubbell Inc
| 440.10 | 432.20 to 443.48 |
HubSpot, Inc.
| 513.12 | 509.88 to 520.47 |
Hudbay Minerals Inc.
| 13.41 | 13.35 to 13.63 |
Huntington Ingalls Industries, Inc.
| 274.69 | 270.68 to 275.90 |
Hyster-Yale Materials Handling, Inc.
| 37.97 | 36.08 to 38.01 |
Iamgold Corporation
| 11.01 | 10.83 to 11.05 |
ICICI Bank Limited
| 32.06 | 31.92 to 32.22 |
IDACORP, Inc.
| 125.61 | 124.16 to 126.48 |
IDT Corporation
| 67.91 | 66.66 to 68.19 |
Imax Corporation
| 32.31 | 31.78 to 32.72 |
Infosys Limited
| 17.57 | 17.44 to 17.60 |
ING Group, N.V.
| 25.32 | 25.03 to 25.37 |
Ingersoll-Rand plc (Ireland)
| 81.53 | 79.35 to 81.59 |
Innovative Industrial Properties, Inc.
| 58.26 | 56.91 to 58.44 |
Inspire Medical Systems, Inc.
| 83.40 | 79.48 to 83.90 |
International Business Machines Corporation
| 265.00 | 256.80 to 265.23 |
International Paper Company
| 47.11 | 46.74 to 47.62 |
International Seaways, Inc.
| 48.82 | 48.12 to 49.17 |
Invesco Bond Fund
| 15.84 | 15.77 to 15.84 |
Invesco California Value Municipal Income Trust
| 10.54 | 10.52 to 10.58 |
Invesco High Income Trust II
| 11.29 | 11.25 to 11.32 |
Invesco Municipal Income Opportunities Trust
| 6.15 | 6.10 to 6.16 |
Invesco Municipal Opportunity Trust
| 9.54 | 9.48 to 9.55 |
Invesco Municipal Trust
| 9.58 | 9.53 to 9.59 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.37 | 10.33 to 10.38 |
Invesco Plc
| 22.65 | 22.20 to 22.71 |
Invesco Quality Municipal Income Trust
| 9.88 | 9.86 to 9.93 |
Invesco Trust for Investment Grade New York Municipal
| 10.84 | 10.83 to 10.88 |
Invesco Trust for Investment Grade Municipals
| 10.07 | 9.99 to 10.07 |
Invesco Value Municipal Income Trust
| 12.47 | 12.37 to 12.48 |
IQVIA Holdings, Inc.
| 190.20 | 186.97 to 190.76 |
Iron Mountain Incorporated
| 98.92 | 98.47 to 100.63 |
Itau Unibanco Banco Holding SA
| 7.23 | 7.20 to 7.28 |
ITT Inc.
| 182.88 | 179.05 to 183.66 |
J P Morgan Chase & Co
| 313.23 | 309.61 to 313.44 |
J. Jill, Inc.
| 18.74 | 18.05 to 18.74 |
Jabil Inc.
| 223.29 | 216.62 to 226.49 |
Janus Henderson Group plc
| 45.19 | 44.93 to 45.55 |
Japan Smaller Capitalization Fund Inc
| 10.86 | 10.85 to 10.95 |
JBG SMITH Properties
| 24.05 | 23.80 to 24.28 |
Jefferies Financial Group Inc.
| 70.36 | 68.24 to 70.63 |
Jernigan Capital, Inc.
| 18.44 | 17.98 to 18.56 |
John Hancock Income Securities Trust
| 11.72 | 11.66 to 11.75 |
John Hancock Pfd Income Fund II
| 16.87 | 16.70 to 16.88 |
John Hancock Preferred Income Fund
| 17.22 | 17.16 to 17.27 |
John Hancock Preferred Income Fund III
| 15.34 | 15.20 to 15.37 |
Johnson Controls International plc
| 108.48 | 107.63 to 109.89 |
Jones Lang LaSalle Incorporated
| 319.66 | 316.88 to 321.30 |
KAR Auction Services, Inc
| 29.15 | 28.57 to 29.42 |
Kayne Anderson MLP/Midstream Investment Company
| 12.31 | 12.22 to 12.42 |
KB Financial Group Inc
| 84.23 | 83.85 to 85.03 |
KBR, Inc.
| 49.37 | 48.62 to 49.62 |
Kennametal Inc.
| 21.28 | 20.71 to 21.51 |
Kennedy-Wilson Holdings Inc.
| 8.89 | 8.68 to 9.07 |
KeyCorp
| 19.13 | 18.62 to 19.15 |
Keysight Technologies Inc.
| 177.21 | 173.56 to 177.95 |
Kilroy Realty Corporation
| 44.44 | 43.61 to 44.61 |
Kimbell Royalty Partners
| 13.67 | 13.27 to 13.73 |
Kinder Morgan, Inc.
| 27.67 | 27.49 to 27.88 |
Kingsway Financial Services, Inc.
| 14.53 | 14.38 to 14.95 |
KKR & Co. Inc.
| 149.34 | 145.74 to 151.11 |
KKR Income Opportunities Fund
| 12.67 | 12.64 to 12.70 |
KNOT Offshore Partners LP
| 8.87 | 8.81 to 9.00 |
Knowles Corporation
| 22.78 | 22.34 to 23.03 |
Kohl's Corporation
| 17.38 | 17.19 to 18.04 |
Koninklijke Philips N.V.
| 28.27 | 27.92 to 28.29 |
Koppers Holdings Inc.
| 29.35 | 28.86 to 29.55 |
Korea Fund, Inc. (The)
| 30.79 | 30.17 to 30.79 |
Korn Ferry
| 73.45 | 72.29 to 73.77 |
Kosmos Energy Ltd.
| 1.75 | 1.75 to 1.85 |
Kronos Worldwide Inc
| 6.23 | 6.00 to 6.23 |
L Brands, Inc.
| 52.55 | 52.25 to 54.20 |
Laboratory Corporation of America Holdings
| 277.15 | 274.22 to 278.63 |
Lazard Ltd.
| 57.22 | 56.04 to 57.67 |
Lee Enterprises, Incorporated
| 5.35 | 5.12 to 5.41 |
Lehman ABS Corporation
| 26.07 | 25.90 to 26.07 |
Lehman ABS Corporation
| 29.36 | 29.33 to 29.42 |
Lehman ABS Corporation
| 26.10 | 26.09 to 26.21 |
Leidos Holdings, Inc.
| 187.15 | 181.29 to 187.57 |
LendingClub Corporation
| 17.64 | 17.26 to 17.82 |
Lexington Realty Trust
| 9.31 | 9.14 to 9.37 |
LG Display Co., Ltd.
| 4.84 | 4.80 to 4.86 |
Liberty All-Star Growth Fund, Inc.
| 5.61 | 5.59 to 5.64 |
Liberty Oilfield Services Inc.
| 11.12 | 10.83 to 11.21 |
LightInTheBox Holding Co., Ltd.
| 2.04 | 1.94 to 2.13 |
Linde plc
| 476.00 | 471.30 to 479.94 |
Lindsay Corporation
| 141.15 | 139.15 to 142.10 |
Lithia Motors, Inc.
| 337.33 | 333.86 to 341.75 |
Lithium Americas Corp.
| 3.22 | 3.14 to 3.29 |
LiveRamp Holdings, Inc.
| 27.16 | 27.02 to 27.31 |
Lloyds Banking Group Plc
| 4.58 | 4.54 to 4.59 |
LMP Capital and Income Fund Inc.
| 15.82 | 15.81 to 15.92 |
Lockheed Martin Corporation
| 473.62 | 467.99 to 474.36 |
Loews Corporation
| 97.04 | 95.95 to 97.49 |
Lsb Industries Inc.
| 8.38 | 8.07 to 8.47 |
Luxfer Holdings PLC
| 14.77 | 13.99 to 14.83 |
M&T Bank Corporation
| 200.43 | 197.74 to 200.99 |
Macy's Inc
| 17.61 | 17.47 to 17.87 |
Magna International, Inc.
| 47.33 | 46.80 to 47.45 |
MagnaChip Semiconductor Corporation
| 3.33 | 3.25 to 3.36 |
Magnolia Oil & Gas Corporation
| 24.61 | 24.32 to 24.79 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 15.44 | 15.25 to 15.49 |
Manitowoc Company, Inc. (The)
| 10.20 | 9.92 to 10.24 |
Manulife Financial Corp
| 31.39 | 31.08 to 31.56 |
Marathon Petroleum Corporation
| 185.03 | 182.03 to 186.00 |
Marcus Corporation (The)
| 16.10 | 15.78 to 16.20 |
Marine Products Corporation
| 9.38 | 9.20 to 9.42 |
Markel Corporation
| 1944.60 | 1927.84 to 1951.56 |
Martin Marietta Materials, Inc.
| 620.40 | 607.45 to 625.69 |
MasTec, Inc.
| 199.45 | 193.76 to 201.64 |
Materion Corporation
| 122.12 | 119.18 to 122.72 |
Matson, Inc.
| 107.52 | 105.80 to 108.34 |
Maui Land & Pineapple Company, Inc.
| 19.90 | 19.25 to 20.09 |
Maximus, Inc.
| 89.15 | 88.10 to 89.80 |
MaxLinear, Inc
| 16.70 | 16.53 to 16.94 |
Medical Properties Trust, Inc.
| 5.04 | 4.89 to 5.05 |
MEDIFAST INC
| 14.57 | 14.19 to 14.67 |
Medtronic plc
| 95.59 | 93.82 to 95.64 |
Mercury General Corporation
| 79.31 | 77.21 to 79.40 |
Methode Electronics, Inc.
| 8.33 | 8.19 to 8.52 |
Metropolitan Bank Holding Corp.
| 80.70 | 78.17 to 80.88 |
Mettler-Toledo International, Inc.
| 1287.10 | 1279.01 to 1302.60 |
Mexico Equity and Income Fund, Inc. (The)
| 11.71 | 11.62 to 11.78 |
Mexico Fund, Inc. (The)
| 19.17 | 19.05 to 19.44 |
MFS Municipal Income Trust
| 5.36 | 5.32 to 5.38 |
MGIC Investment Corporation
| 28.50 | 28.06 to 29.01 |
Miller Industries, Inc.
| 40.96 | 39.53 to 40.97 |
Minerals Technologies Inc.
| 64.68 | 63.40 to 65.03 |
Mistras Group Inc
| 9.83 | 9.42 to 9.97 |
Mitsubishi UFJ Financial Group Inc
| 15.62 | 15.51 to 15.65 |
Modine Manufacturing Company
| 158.57 | 154.89 to 159.54 |
Moelis & Company
| 77.75 | 75.57 to 77.90 |
MOGU Inc.
| 4.43 | 4.30 to 4.78 |
Molina Healthcare Inc
| 179.71 | 176.25 to 180.95 |
Molson Coors Brewing Company
| 51.79 | 50.06 to 51.79 |
Moog Inc.
| 199.74 | 194.93 to 200.24 |
Moog Inc.
| 196.38 | 196.38 to 196.38 |
Morgan Stanley
| 159.24 | 157.49 to 160.14 |
Morgan Stanley China A Share Fund Inc.
| 15.99 | 15.80 to 16.20 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.62 | 7.62 to 7.69 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 5.68 | 5.61 to 5.69 |
Morgan Stanley India Investment Fund, Inc.
| 27.04 | 27.03 to 27.33 |
Mosaic Company (The)
| 34.22 | 33.43 to 34.36 |
Movado Group Inc.
| 20.01 | 19.78 to 20.18 |
MPLX LP
| 50.75 | 50.58 to 51.30 |
MSA Safety Incorporporated
| 170.58 | 169.15 to 171.90 |
MSC Industrial Direct Company, Inc.
| 92.83 | 91.01 to 93.15 |
Mueller Industries, Inc.
| 100.25 | 98.63 to 100.34 |
MuniVest Fund, Inc.
| 6.94 | 6.92 to 6.96 |
Murphy Oil Corporation
| 27.03 | 26.84 to 27.40 |
MV Oil Trust
| 6.17 | 6.10 to 6.19 |
Myers Industries, Inc.
| 16.50 | 16.14 to 16.60 |
NACCO Industries, Inc.
| 43.09 | 42.01 to 43.78 |
National Bank Holdings Corporation
| 41.58 | 39.12 to 41.71 |
National Fuel Gas Company
| 87.38 | 87.04 to 88.25 |
National Health Investors, Inc.
| 79.23 | 77.74 to 79.82 |
National Presto Industries, Inc.
| 115.44 | 113.49 to 116.08 |
National Steel Company
| 1.50 | 1.49 to 1.58 |
Natural Gas Services Group, Inc.
| 27.34 | 26.90 to 27.51 |
Natuzzi, S.p.A.
| 3.62 | 3.21 to 3.62 |
Navigant Consulting, Inc.
| 1.97 | 1.91 to 2.04 |
Navigator Holdings Ltd.
| 16.85 | 16.57 to 16.90 |
Navios Maritime Partners LP
| 49.16 | 48.31 to 49.39 |
Nelnet, Inc.
| 128.37 | 124.16 to 128.66 |
New Germany Fund, Inc. (The)
| 11.71 | 11.56 to 11.71 |
New Oriental Education & Technology Group, Inc.
| 52.52 | 52.47 to 53.32 |
NewJersey Resources Corporation
| 46.85 | 46.17 to 47.06 |
Newmont Mining Corporation
| 78.32 | 77.00 to 78.41 |
NGL ENERGY PARTNERS LP
| 6.96 | 6.67 to 7.15 |
NIO Inc.
| 7.37 | 7.20 to 7.50 |
NL Industries, Inc.
| 6.31 | 6.05 to 6.35 |
Noble Corporation
| 29.99 | 29.88 to 30.78 |
Nokia Corporation
| 4.76 | 4.69 to 4.78 |
Nomura Holdings Inc ADR
| 7.56 | 7.50 to 7.56 |
Nordic American Tankers Limited
| 3.30 | 3.25 to 3.32 |
Norfolk Souther Corporation
| 282.68 | 277.76 to 283.12 |
North American Construction Group Ltd.
| 13.73 | 13.64 to 13.91 |
Northwest Natural Holding Company
| 42.39 | 41.65 to 42.68 |
Novo Nordisk A/S
| 61.85 | 60.84 to 62.25 |
NRG Energy, Inc.
| 164.19 | 161.87 to 167.58 |
Nu Skin Enterprises, Inc.
| 12.32 | 11.86 to 12.37 |
Nuveen AMT-Free Municipal Credit Income Fund
| 12.21 | 12.17 to 12.28 |
Nuveen AMT-Free Municipal Value Fund
| 8.97 | 8.90 to 8.97 |
Nuveen AMT-Free Municipal Value Fund
| 14.09 | 14.02 to 14.10 |
Nuveen AMT-Free Quality Municipal Income Fund
| 11.27 | 11.21 to 11.32 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 12.53 | 12.44 to 12.53 |
Nuveen California Municipal Value Fund, Inc.
| 8.72 | 8.69 to 8.78 |
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.92 | 11.92 to 12.02 |
Nuveen Minnesota Quality Municipal Income Fund
| 11.88 | 11.80 to 11.92 |
Nuveen Missouri Quality Municipal Income Fund
| 11.30 | 11.29 to 11.30 |
Nuveen Mortgage Opportunity Term Fund
| 18.99 | 18.26 to 19.09 |
Nuveen Municipal High Income Opportunity Fund
| 10.65 | 10.54 to 10.65 |
Nuveen Municipal Income Fund, Inc.
| 9.92 | 9.87 to 9.93 |
Nuveen New Jersey Quality Municipal Income Fund
| 12.21 | 12.15 to 12.28 |
Nuveen New York AMT-Free Quality Municipal
| 10.02 | 9.98 to 10.04 |
Nuveen New York Municipal Value Fund, Inc.
| 8.29 | 8.20 to 8.39 |
Nuveen New York Quality Municipal Income Fund
| 11.54 | 11.49 to 11.54 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.35 | 11.32 to 11.40 |
Nuveen Preferred & Income Opportunities Fund
| 8.29 | 8.25 to 8.29 |
Nuveen Preferred and Income Term Fund
| 20.72 | 20.65 to 20.75 |
Nuveen Quality Municipal Income Fund
| 11.65 | 11.64 to 11.74 |
Nuveen Select Maturities Municipal Fund
| 9.30 | 9.24 to 9.31 |
Nuveen Select Tax Free Income Portfolio
| 14.44 | 14.38 to 14.45 |
Nuveen Virginia Quality Municipal Income Fund
| 11.57 | 11.52 to 11.58 |
Nuveenn Intermediate Duration Quality Municipal Term Fund
| 17.73 | 17.55 to 18.67 |
nVent Electric plc
| 98.65 | 96.95 to 99.45 |
Occidental Petroleum Corporation
| 47.36 | 46.75 to 47.59 |
Oceaneering International, Inc.
| 24.65 | 24.15 to 24.74 |
OFG Bancorp
| 44.84 | 43.74 to 44.98 |
Oil States International, Inc.
| 5.88 | 5.70 to 5.89 |
Oil-Dri Corporation Of America
| 68.91 | 67.57 to 69.04 |
ONE Gas, Inc.
| 75.54 | 74.42 to 76.10 |
OneMain Holdings, Inc.
| 61.59 | 60.64 to 61.94 |
ONEOK, Inc.
| 73.58 | 73.30 to 74.34 |
Ooma, Inc.
| 13.08 | 12.93 to 13.27 |
Oppenheimer Holdings, Inc.
| 79.85 | 77.90 to 79.99 |
Oracle Corporation
| 296.62 | 292.00 to 303.82 |
Orion Group Holdings, Inc.
| 8.12 | 7.78 to 8.31 |
Orix Corp Ads
| 26.86 | 26.59 to 26.90 |
Ormat Technologies, Inc.
| 94.00 | 92.43 to 94.74 |
Osisko Gold Royalties Ltd
| 35.75 | 34.90 to 35.75 |
OUTFRONT Media Inc.
| 18.80 | 18.75 to 19.08 |
Owens & Minor, Inc.
| 5.55 | 5.26 to 5.69 |
Owens-Illinois, Inc.
| 12.81 | 12.56 to 12.91 |
Oxford Industries, Inc.
| 45.56 | 45.53 to 46.81 |
PagSeguro Digital Ltd.
| 10.64 | 10.42 to 10.80 |
Palo Alto Networks, Inc.
| 205.68 | 204.26 to 207.03 |
Par Pacific Holdings, Inc.
| 35.63 | 34.88 to 35.95 |
Park Electrochemical Corporation
| 19.79 | 18.73 to 19.84 |
Park Hotels & Resorts Inc.
| 12.13 | 12.07 to 12.39 |
PBF Energy Inc.
| 30.66 | 29.62 to 30.89 |
Peabody Energy Corporation
| 21.79 | 20.55 to 22.02 |
Pebblebrook Hotel Trust
| 12.21 | 11.91 to 12.25 |
Pembina Pipeline Corp.
| 39.83 | 39.35 to 39.87 |
PennyMac Financial Services, Inc.
| 127.13 | 125.37 to 128.34 |
Pentair plc.
| 111.52 | 109.93 to 112.91 |
Performance Food Group Company
| 108.04 | 107.09 to 108.62 |
Permian Basin Royalty Trust
| 18.22 | 18.00 to 18.40 |
Permianville Royalty Trust
| 2.03 | 2.01 to 2.04 |
Petroleo Brasileiro S.A.- Petrobras
| 12.81 | 12.68 to 12.99 |
Petroleo Brasileiro S.A.- Petrobras
| 11.81 | 11.75 to 12.01 |
PGIM Short Duration High Yield Fund, Inc.
| 14.67 | 14.63 to 14.70 |
Phoenix New Media Limited
| 2.66 | 2.66 to 2.66 |
Physicians Realty Trust
| 18.57 | 18.12 to 18.65 |
Piedmont Office Realty Trust, Inc.
| 8.98 | 8.72 to 9.01 |
PIMCO California Municipal Income Fund
| 8.80 | 8.72 to 8.84 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 6.70 | 6.57 to 6.70 |
Pimco Corporate & Income Opportunity Fund
| 14.39 | 14.33 to 14.40 |
Pimco Corporate & Income Stategy Fund
| 13.32 | 13.27 to 13.38 |
Pimco Municipal Income Fund II
| 7.80 | 7.72 to 7.83 |
Pimco New York Municipal Income Fund II
| 6.98 | 6.90 to 6.98 |
PIMCO Strategic Income Fund, Inc.
| 7.50 | 7.40 to 7.50 |
Pioneer Floating Rate Trust
| 9.95 | 9.94 to 9.96 |
Pioneer High Income Trust
| 8.34 | 8.32 to 8.35 |
Pioneer Municipal High Income Advantage Trust
| 8.08 | 8.08 to 8.11 |
Pioneer Municipal High Income Trust
| 8.95 | 8.92 to 8.95 |
PJT Partners Inc.
| 188.27 | 183.36 to 189.86 |
Plains All American Pipeline, L.P.
| 17.41 | 17.31 to 17.45 |
Plantronics, Inc.
| 19.47 | 18.24 to 19.50 |
PNC Financial Services Group, Inc. (The)
| 206.27 | 203.40 to 206.53 |
Portland General Electric Company
| 42.60 | 42.05 to 42.72 |
PPlus Trust
| 23.26 | 22.80 to 23.75 |
Precision Drilling Corporation
| 57.95 | 57.11 to 58.22 |
Primerica, Inc.
| 272.60 | 269.48 to 274.87 |
ProAssurance Corporation
| 23.79 | 23.75 to 23.84 |
Prologis, Inc.
| 115.16 | 113.88 to 115.79 |
ProPetro Holding Corp.
| 4.93 | 4.74 to 5.01 |
PROS Holdings, Inc.
| 16.39 | 15.77 to 16.41 |
Proto Labs, Inc.
| 50.89 | 49.49 to 51.20 |
Provident Financial Services, Inc
| 20.32 | 19.74 to 20.35 |
Prudential Financial, Inc.
| 25.92 | 25.83 to 26.06 |
Prudential Public Limited Company
| 28.12 | 27.93 to 28.16 |
PT Telekomunikasi Indonesia, Tbk
| 19.63 | 19.55 to 19.83 |
Pure Storage, Inc.
| 87.06 | 86.46 to 87.86 |
Putnam Managed Municipal Income Trust
| 6.15 | 6.10 to 6.15 |
Putnam Master Intermediate Income Trust
| 3.46 | 3.44 to 3.47 |
Putnam Municipal Opportunities Trust
| 10.39 | 10.35 to 10.42 |
PVH Corp.
| 86.88 | 83.89 to 86.92 |
Q2 Holdings, Inc.
| 84.24 | 83.33 to 85.01 |
Quad Graphics, Inc
| 6.72 | 6.71 to 6.91 |
Quaker Chemical Corporation
| 143.05 | 140.77 to 144.36 |
Quanta Services, Inc.
| 390.65 | 376.07 to 393.42 |
Quest Diagnostics Incorporated
| 183.33 | 180.71 to 184.13 |
QVC, Inc.
| 10.94 | 10.86 to 10.99 |
Qwest Corporation
| 20.67 | 20.60 to 20.83 |
Radian Group Inc.
| 37.22 | 36.06 to 38.84 |
Ralph Lauren Corporation
| 313.98 | 307.67 to 315.15 |
Range Resources Corporation
| 35.29 | 34.98 to 35.78 |
Ranger Energy Services, Inc.
| 14.37 | 14.05 to 14.37 |
Raymond James Financial, Inc.
| 173.93 | 170.20 to 174.85 |
Rayonier Advanced Materials Inc.
| 7.13 | 6.91 to 7.27 |
RE/MAX Holdings, Inc.
| 10.23 | 10.01 to 10.31 |
Ready Capital Corporation
| 4.32 | 4.23 to 4.34 |
Regal Beloit Corporation
| 384.72 | 380.79 to 387.30 |
Regional Management Corp.
| 45.54 | 43.73 to 46.00 |
Regions Financial Corporation
| 27.40 | 26.77 to 27.46 |
Regis Corporation
| 28.47 | 28.00 to 30.00 |
RELX PLC
| 47.61 | 47.59 to 48.40 |
RenaissanceRe Holdings Ltd.
| 242.50 | 238.08 to 244.45 |
Renesola Ltd.
| 1.90 | 1.86 to 1.90 |
Resideo Technologies, Inc.
| 41.39 | 39.48 to 41.67 |
Restaurant Brands International Inc.
| 62.93 | 62.85 to 63.77 |
RH
| 233.46 | 225.00 to 234.35 |
Ringcentral, Inc.
| 31.86 | 31.34 to 32.01 |
Ritchie Bros. Auctioneers Incorporated
| 117.88 | 117.59 to 118.81 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 14.56 | 14.41 to 14.59 |
RLJ Lodging Trust
| 7.79 | 7.64 to 7.81 |
Rockwell Automation, Inc.
| 348.56 | 344.86 to 350.81 |
Rogers Corporation
| 83.49 | 82.86 to 84.67 |
Royal Bank Of Canada
| 146.16 | 145.54 to 146.66 |
Royce Global Value Trust, Inc.
| 12.98 | 12.94 to 13.16 |
Royce Micro-Cap Trust, Inc.
| 10.44 | 10.30 to 10.47 |
Royce Value Trust, Inc.
| 16.34 | 16.06 to 16.38 |
Ryerson Holding Corporation
| 23.23 | 22.67 to 23.37 |
Sabine Royalty Trust
| 77.10 | 76.51 to 77.50 |
Safe Bulkers, Inc
| 4.62 | 4.54 to 4.62 |
Safehold Inc.
| 16.70 | 16.38 to 16.83 |
SailPoint Technologies Holdings, Inc.
| 22.43 | 21.35 to 22.45 |
Sally Beauty Holdings, Inc.
| 15.56 | 15.20 to 15.71 |
San Juan Basin Royalty Trust
| 5.83 | 5.80 to 5.86 |
SandRidge Energy, Inc.
| 11.60 | 11.55 to 11.80 |
SAP SE
| 269.74 | 266.49 to 271.42 |
Saratoga Investment Corp
| 24.89 | 24.45 to 24.96 |
Scorpio Tankers Inc.
| 59.68 | 58.62 to 60.32 |
Scudder Municiple Income Trust
| 9.26 | 9.22 to 9.29 |
Seabridge Gold, Inc.
| 19.11 | 18.51 to 19.18 |
SEACOR Marine Holdings Inc.
| 7.23 | 7.00 to 7.33 |
Seadrill Limited
| 33.14 | 33.12 to 34.15 |
Sealed Air Corporation
| 34.38 | 33.75 to 34.44 |
Select Energy Services, Inc.
| 10.01 | 9.59 to 10.14 |
Sempra Energy
| 82.48 | 81.73 to 82.93 |
Sensata Technologies Holding plc
| 31.84 | 31.19 to 32.09 |
Sequans Communications S.A.
| 10.33 | 9.59 to 10.93 |
Seritage Growth Properties
| 4.33 | 4.13 to 4.38 |
Service Corporation International
| 80.54 | 79.14 to 80.77 |
ServiceMaster Global Holdings, Inc.
| 12.84 | 11.73 to 12.90 |
ServiceNow, Inc.
| 947.74 | 940.51 to 962.03 |
Shinhan Financial Group Co Ltd
| 49.27 | 49.23 to 49.89 |
Shopify Inc.
| 152.11 | 148.19 to 152.93 |
Shutterstock, Inc.
| 21.85 | 21.64 to 22.25 |
Signet Jewelers Limited
| 96.87 | 94.74 to 97.88 |
SK Telecom Co., Ltd.
| 22.09 | 22.02 to 22.16 |
SL Green Realty Corp
| 63.03 | 61.90 to 63.58 |
SM Energy Company
| 27.36 | 27.00 to 27.82 |
Snap Inc.
| 8.44 | 8.10 to 8.52 |
Snap-On Incorporated
| 339.49 | 331.13 to 341.32 |
Sonoco Products Company
| 47.02 | 46.77 to 47.47 |
Source Capital, Inc.
| 45.11 | 44.84 to 45.32 |
Southern Company (The)
| 23.90 | 23.87 to 23.99 |
Southern Copper Corporation
| 107.26 | 105.10 to 107.75 |
Southwest Airlines Company
| 32.27 | 31.64 to 32.40 |
Southwest Gas Holdings, Inc.
| 79.00 | 78.43 to 79.66 |
Spectrum Brands Holdings, Inc.
| 54.46 | 53.20 to 54.67 |
Spire Inc.
| 76.42 | 75.46 to 77.34 |
Spotify Technology S.A.
| 734.12 | 711.34 to 745.00 |
Sprint Corporation
| 18.72 | 18.61 to 19.06 |
SPX Corporation
| 190.48 | 185.02 to 192.55 |
St. Joe Company (The)
| 52.16 | 51.14 to 52.53 |
Standard Motor Products, Inc.
| 40.53 | 40.24 to 40.90 |
Standex International Corporation
| 214.67 | 204.83 to 215.77 |
Stanley Black & Decker, Inc.
| 79.37 | 77.86 to 79.55 |
Stanley Black & Decker, Inc.
| 28.24 | 28.13 to 28.24 |
State Street Corporation
| 113.22 | 111.86 to 113.58 |
Steelcase Inc.
| 16.98 | 16.75 to 17.00 |
Stepan Company
| 49.90 | 48.84 to 50.29 |
STERIS plc
| 250.50 | 246.64 to 251.73 |
Stewart Information Services Corporation
| 76.58 | 73.79 to 77.47 |
Stifel Financial Corporation
| 115.57 | 114.07 to 116.42 |
Stifel Financial Corporation
| 21.89 | 21.80 to 21.99 |
STMicroelectronics N.V.
| 28.39 | 27.90 to 28.56 |
Stoneridge, Inc.
| 8.43 | 8.17 to 8.46 |
STRATS Trust
| 9.79 | 9.63 to 9.79 |
STRATS Trust
| 25.28 | 25.28 to 25.28 |
STRATS Trust
| 22.89 | 22.85 to 23.11 |
Studio City International Holdings Limited
| 4.11 | 3.83 to 4.18 |
Sturm, Ruger & Company, Inc.
| 39.29 | 39.01 to 39.60 |
Suburban Propane Partners, L.P.
| 18.81 | 18.64 to 18.86 |
Sumitomo Mitsui Financial Group Inc
| 16.72 | 16.55 to 16.74 |
Summit Hotel Properties, Inc.
| 5.98 | 5.78 to 5.99 |
Sun Life Financial Inc.
| 59.46 | 58.66 to 59.64 |
SunCoke Energy, Inc.
| 7.94 | 7.83 to 8.02 |
Suncor Energy Inc.
| 42.72 | 42.19 to 42.90 |
Sunstone Hotel Investors, Inc.
| 9.92 | 9.76 to 10.01 |
Suzano Papel e Celulose S.A.
| 9.57 | 9.47 to 9.59 |
Swiss Helvetia Fund, Inc. (The)
| 6.13 | 6.12 to 6.16 |
Synchrony Financial
| 76.53 | 75.09 to 76.81 |
Synnex Corporation
| 150.77 | 149.88 to 151.99 |
Synovus Financial Corp.
| 52.11 | 51.19 to 52.23 |
Synthetic Fixed-Income Securities, Inc.
| 25.00 | 24.68 to 25.00 |
Synthetic Fixed-Income Securities, Inc.
| 24.77 | 24.77 to 24.77 |
Synthetic Fixed-Income Securities, Inc.
| 22.93 | 22.67 to 22.93 |
Sysco Corporation
| 81.93 | 80.95 to 82.34 |
Taiwan Fund, Inc. (The)
| 54.34 | 53.63 to 54.95 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 268.64 | 257.98 to 270.54 |
TAL Education Group
| 11.20 | 10.98 to 11.33 |
Tapestry, Inc.
| 113.30 | 110.16 to 113.46 |
Targa Resources, Inc.
| 170.12 | 167.18 to 171.21 |
TCW Strategic Income Fund, Inc.
| 5.01 | 4.99 to 5.03 |
TE Connectivity Ltd.
| 217.31 | 213.71 to 218.76 |
Teck Resources Ltd
| 39.44 | 39.37 to 40.35 |
Teekay Corporation
| 8.67 | 8.50 to 8.68 |
Teekay Tankers Ltd.
| 54.72 | 54.03 to 54.92 |
TEGNA Inc.
| 4.38 | 4.25 to 4.38 |
TEGNA Inc.
| 21.04 | 20.91 to 21.06 |
Tekla Healthcare Investors
| 16.79 | 16.58 to 16.79 |
Tekla Healthcare Opportunies Fund
| 17.13 | 17.00 to 17.21 |
Tekla Life Sciences Investors
| 14.15 | 14.01 to 14.15 |
Teladoc Health, Inc.
| 8.26 | 7.99 to 8.35 |
Teledyne Technologies Incorporated
| 562.63 | 550.87 to 564.03 |
Telefonica Brasil S.A.
| 12.67 | 12.66 to 12.78 |
Telephone and Data Systems, Inc.
| 37.12 | 36.92 to 37.12 |
Templeton Dragon Fund, Inc.
| 11.47 | 11.30 to 11.83 |
Templeton Emerging Markets Fund
| 16.50 | 16.23 to 16.64 |
Templeton Emerging Markets Income Fund, Inc.
| 6.36 | 6.35 to 6.43 |
Tencent Music Entertainment Group
| 25.29 | 25.15 to 26.44 |
Tennant Company
| 82.44 | 80.96 to 83.03 |
Tenneco Inc.
| 23.20 | 22.76 to 23.34 |
Tennessee Valley Authority
| 24.15 | 24.01 to 24.25 |
Tennessee Valley Authority
| 23.87 | 23.63 to 23.88 |
Teradata Corporation
| 22.21 | 21.94 to 22.51 |
Terex Corporation
| 53.37 | 52.02 to 53.89 |
Ternium S.A.
| 35.16 | 35.04 to 35.49 |
Terreno Realty Corporation
| 58.61 | 57.70 to 58.74 |
Tetra Technologies, Inc.
| 5.27 | 5.15 to 5.38 |
Textron Inc.
| 83.92 | 82.91 to 84.06 |
The AES Corporation
| 12.95 | 12.52 to 12.98 |
The Blackstone Group L.P.
| 188.68 | 184.46 to 190.09 |
The Cooper Companies, Inc.
| 67.22 | 64.84 to 67.37 |
The Rubicon Project, Inc.
| 2.52 | 2.44 to 2.54 |
The Travelers Companies, Inc.
| 277.90 | 272.50 to 278.87 |
Thermon Group Holdings, Inc.
| 27.09 | 26.49 to 27.22 |
Tilly's, Inc.
| 2.02 | 1.92 to 2.04 |
Timken Company (The)
| 79.09 | 77.51 to 79.48 |
Tootsie Roll Industries, Inc.
| 40.97 | 40.66 to 42.10 |
Toro Company (The)
| 79.94 | 79.00 to 80.57 |
Toronto Dominion Bank (The)
| 78.40 | 77.90 to 78.61 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 20.83 | 20.76 to 20.90 |
Toyota Motor Corp Ltd Ord
| 200.47 | 199.24 to 200.74 |
TransAlta Corporation
| 13.47 | 13.18 to 13.59 |
TransCanada Corporation
| 52.66 | 52.15 to 52.76 |
Transdigm Group Incorporated
| 1286.12 | 1272.25 to 1289.93 |
Transocean Ltd.
| 3.46 | 3.36 to 3.49 |
TransUnion
| 92.46 | 91.77 to 93.44 |
Tredegar Corporation
| 8.17 | 8.01 to 8.26 |
Tri Continental Corporation
| 33.82 | 33.73 to 33.98 |
Trinity Industries, Inc.
| 28.61 | 27.76 to 28.66 |
Trinseo S.A.
| 2.62 | 2.45 to 2.63 |
Tronox Limited
| 5.06 | 5.00 to 5.21 |
TrueBlue, Inc.
| 6.46 | 6.22 to 6.54 |
Turkcell Iletisim Hizmetleri AS
| 5.90 | 5.76 to 5.91 |
Turning Point Brands, Inc.
| 102.01 | 101.46 to 103.86 |
Tutor Perini Corporation
| 66.22 | 63.53 to 66.65 |
Twilio Inc.
| 108.38 | 104.68 to 108.51 |
U.S. Bancorp
| 50.21 | 49.41 to 50.35 |
UBS AG
| 41.53 | 41.09 to 41.57 |
Ultrapar Participacoes S.A.
| 3.98 | 3.94 to 4.01 |
Unifi, Inc.
| 4.69 | 4.59 to 4.78 |
Union Pacific Corporation
| 220.36 | 216.78 to 220.55 |
Unisys Corporation
| 4.07 | 4.03 to 4.13 |
United Microelectronics Corporation
| 6.99 | 6.89 to 7.00 |
United Parcel Service, Inc.
| 85.05 | 84.00 to 85.09 |
UNITIL Corporation
| 45.81 | 45.19 to 45.99 |
Universal Corporation
| 56.24 | 55.71 to 56.57 |
Universal Health Realty Income Trust
| 42.04 | 41.52 to 42.26 |
Universal Health Services, Inc.
| 188.11 | 186.44 to 188.94 |
UNIVERSAL INSURANCE HOLDINGS INC
| 25.71 | 25.17 to 26.06 |
Universal Technical Institute Inc
| 28.58 | 27.80 to 28.82 |
Unum Group
| 76.25 | 74.94 to 76.40 |
Unum Group
| 24.56 | 24.43 to 24.63 |
USA Compression Partners, LP
| 24.31 | 24.29 to 24.67 |
USANA Health Sciences, Inc.
| 30.84 | 30.09 to 30.92 |
V.F. Corporation
| 15.11 | 15.00 to 15.58 |
VAALCO Energy, Inc.
| 4.30 | 4.19 to 4.31 |
Vail Resorts, Inc.
| 150.89 | 148.75 to 151.46 |
VALE S.A.
| 10.84 | 10.82 to 10.98 |
Valero Energy Corporation
| 163.85 | 160.35 to 164.35 |
Valhi, Inc.
| 16.73 | 16.29 to 16.99 |
Valmont Industries, Inc.
| 378.95 | 372.45 to 380.46 |
Valvoline Inc.
| 39.90 | 39.89 to 40.75 |
Veeva Systems Inc.
| 279.08 | 274.91 to 279.62 |
Vermilion Energy Inc.
| 7.81 | 7.68 to 7.86 |
Vince Holding Corp.
| 2.62 | 2.56 to 2.81 |
Vipshop Holdings Limited
| 18.78 | 18.32 to 18.85 |
Vishay Intertechnology, Inc.
| 15.81 | 15.52 to 15.95 |
Vishay Precision Group, Inc.
| 33.17 | 32.58 to 33.81 |
Vistra Energy Corp.
| 210.16 | 208.05 to 214.46 |
VOC Energy Trust
| 2.80 | 2.75 to 2.90 |
Vonage Holdings Corp.
| 13.84 | 13.79 to 14.25 |
Vornado Realty Trust
| 41.92 | 41.15 to 42.26 |
Voya Asia Pacific High Dividend Equity Income Fund
| 7.33 | 7.26 to 7.34 |
Voya Emerging Markets High Income Dividend Equity Fund
| 6.13 | 6.06 to 6.16 |
Voya Financial, Inc.
| 77.02 | 76.16 to 77.60 |
Voya Global Advantage and Premium Opportunity Fund
| 9.94 | 9.94 to 10.02 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.99 | 5.95 to 5.99 |
Voya Infrastructure, Industrials and Materials Fund
| 12.43 | 12.42 to 12.54 |
Vulcan Materials Company
| 298.58 | 291.60 to 300.34 |
W&T Offshore, Inc.
| 1.82 | 1.80 to 1.86 |
W.R. Berkley Corporation
| 73.10 | 72.09 to 73.30 |
W.W. Grainger, Inc.
| 1005.23 | 991.76 to 1011.64 |
Wabash National Corporation
| 11.50 | 11.03 to 11.55 |
Walker & Dunlop, Inc.
| 87.54 | 85.76 to 87.86 |
Walmart Inc.
| 103.60 | 102.12 to 104.64 |
Warrior Met Coal, Inc.
| 63.80 | 63.10 to 65.30 |
Waters Corporation
| 306.38 | 302.47 to 309.57 |
Watsco, Inc.
| 402.56 | 402.56 to 402.56 |
Watts Water Technologies, Inc.
| 285.86 | 281.12 to 287.16 |
Wayfair Inc.
| 88.39 | 87.00 to 89.34 |
Webster Financial Corporation
| 62.32 | 60.66 to 62.40 |
WEC Energy Group, Inc.
| 109.47 | 108.15 to 110.22 |
Weis Markets, Inc.
| 72.11 | 71.38 to 72.71 |
Wells Fargo & Company
| 83.50 | 81.94 to 83.52 |
West Pharmaceutical Services, Inc.
| 254.98 | 250.44 to 258.21 |
Western Alliance Bancorporation
| 91.49 | 88.78 to 92.20 |
Western Asset Bond Fund
| 11.37 | 11.34 to 11.41 |
Western Asset Emerging Markets Debt Fund Inc
| 10.53 | 10.51 to 10.55 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 12.05 | 12.00 to 12.10 |
Western Asset Global High Income Fund Inc
| 6.65 | 6.64 to 6.67 |
Western Asset High Income Fund II Inc.
| 4.37 | 4.36 to 4.38 |
Western Asset High Income Opportunity Fund, Inc.
| 4.04 | 4.00 to 4.05 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 12.06 | 12.02 to 12.09 |
Western Asset Intermediate Muni Fund Inc
| 7.87 | 7.84 to 7.92 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.98 | 16.87 to 17.09 |
Western Asset Investment Grade Income Fund Inc.
| 12.90 | 12.77 to 12.98 |
Western Asset Managed Municipals Fund, Inc.
| 10.39 | 10.37 to 10.44 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 12.00 | 11.94 to 12.02 |
Western Asset Municipal High Income Fund, Inc.
| 7.54 | 7.43 to 7.54 |
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 9.01 | 8.95 to 9.01 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.44 | 8.41 to 8.48 |
Western Midstream Partners, LP
| 38.52 | 38.27 to 38.69 |
Westinghouse Air Brake Technologies Corporation
| 190.37 | 185.95 to 190.81 |
WideOpenWest, Inc.
| 5.22 | 5.15 to 5.23 |
Williams Companies, Inc. (The)
| 60.38 | 59.18 to 60.81 |
Wipro Limited
| 2.86 | 2.85 to 2.88 |
WNS (Holdings) Limited
| 76.19 | 76.17 to 76.25 |
Woori Bank
| 56.78 | 56.15 to 57.21 |
Workiva Inc.
| 80.54 | 80.40 to 83.07 |
X Financial
| 14.82 | 14.50 to 15.06 |
Xenia Hotels & Resorts, Inc.
| 14.83 | 14.62 to 14.89 |
Xerox Corporation
| 3.99 | 3.64 to 4.00 |
Xinyuan Real Estate Co Ltd
| 1.95 | 1.85 to 2.05 |
XPO Logistics, Inc.
| 131.64 | 130.22 to 135.44 |
Xylem Inc.
| 142.18 | 141.38 to 143.34 |
Yelp Inc.
| 32.13 | 31.83 to 32.21 |
YETI Holdings, Inc.
| 35.84 | 35.55 to 36.29 |
Yext, Inc.
| 8.99 | 8.78 to 9.03 |
Yirendai Ltd.
| 6.04 | 5.95 to 6.04 |
Zymeworks Inc.
| 16.49 | 15.89 to 16.60 |