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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

2906 stocks found forming UPTRENDING

Company Close Range
21Vianet Group, Inc. 3.76 3.65 to 3.83
360 Finance, Inc. 35.25 33.55 to 35.44
AAON, Inc. 132.05 128.74 to 132.84
AC Immune SA 3.24 3.22 to 3.41
Acasti Pharma, Inc. 3.37 3.20 to 3.45
Aclaris Therapeutics, Inc. 3.96 3.67 to 4.44
ADMA Biologics Inc 21.37 20.47 to 21.40
ADTRAN, Inc. 7.73 7.61 to 7.93
AdvisorShares Dorsey Wright Short ETF 7.41 7.41 to 7.47
AdvisorShares Sabretooth ETF 66.38 64.93 to 68.78
Aemetis, Inc 3.87 3.76 to 4.08
Agilysys, Inc. 125.78 121.62 to 125.86
AGM Group Holdings Inc. 1.81 1.74 to 1.87
AGNC Investment Corp. 9.65 9.55 to 9.68
Air T, Inc. 17.29 17.13 to 18.33
Akoustis Technologies, Inc. 0.09 0.08 to 0.10
Alarm.com Holdings, Inc. 60.20 59.10 to 60.32
Align Technology, Inc. 223.87 219.00 to 224.24
Alliance Resource Partners, L.P. 27.66 27.46 to 27.75
Alliant Energy Corporation 62.23 61.67 to 62.59
Allot Ltd. 3.85 3.84 to 4.12
Alpha and Omega Semiconductor Limited 30.39 29.83 to 32.02
Alphatec Holdings, Inc. 9.93 9.54 to 10.12
Alta Mesa Resources, Inc. 243.36 240.11 to 247.63
Altair Engineering Inc. 104.37 104.18 to 104.87
Altimmune, Inc. 8.05 7.52 to 8.42
Ambac Financial Group, Inc. 12.38 12.27 to 12.59
AMC Networks Inc. 9.57 8.92 to 9.75
American Airlines Group, Inc. 14.46 14.00 to 14.49
American Public Education, Inc. 19.12 18.60 to 19.31
American Resources Corporation 1.06 1.02 to 1.15
AmeriServ Financial Inc. 2.97 2.74 to 3.04
Amtech Systems, Inc. 5.81 5.60 to 5.81
Anavex Life Sciences Corp. 8.48 8.05 to 8.48
Anika Therapeutics Inc. 17.18 16.82 to 17.22
ANSYS, Inc. 342.24 337.43 to 343.15
AppFolio, Inc. 230.65 226.77 to 230.82
Apple Inc. 229.00 225.89 to 229.93
Applied Optoelectronics, Inc. 34.07 29.73 to 34.09
Aptevo Therapeutics Inc. 0.29 0.22 to 0.33
Apyx Medical Corporation 1.40 1.25 to 1.40
Ares Capital Corporation 21.79 21.67 to 21.86
argenx SE 591.82 578.61 to 592.29
Asia Pacific Wire & Cable Corporation Limited 1.91 1.89 to 1.92
Assertio Therapeutics, Inc. 0.95 0.93 to 1.00
AstroNova, Inc. 14.54 14.14 to 14.54
Astrotech Corporation 7.22 7.09 to 7.33
ATA Inc. 1.59 1.54 to 1.79
Atlantica Yield plc 22.15 22.12 to 22.15
Atlanticus Holdings Corporation 51.47 50.50 to 53.29
Atlassian Corporation Plc 245.45 241.82 to 249.92
Auburn National Bancorporation, Inc. 22.80 22.17 to 22.95
AudioCodes Ltd. 8.67 8.58 to 8.73
Aurinia Pharmaceuticals Inc 8.24 7.91 to 8.26
Aurora Mobile Limited 7.40 4.51 to 7.78
Autodesk, Inc. 307.84 303.15 to 308.38
Avid Bioservices, Inc. 12.22 12.15 to 12.24
Avis Budget Group, Inc. 99.06 97.32 to 101.70
Axonics Modulation Technologies, Inc. 70.98 70.37 to 71.05
Axsome Therapeutics, Inc. 94.60 94.24 to 96.92
B. Riley Financial, Inc. 12.25 11.86 to 12.25
B.O.S. Better Online Solutions 3.28 3.24 to 3.34
BancFirst Corporation 25.73 25.73 to 25.73
Bank of the James Financial Group, Inc. 14.54 14.05 to 14.54
Bank7 Corp. 47.00 46.56 to 47.06
BankFinancial Corporation 12.50 12.41 to 12.51
Bankwell Financial Group, Inc. 31.78 31.75 to 32.10
Barrett Business Services, Inc. 42.35 41.31 to 42.35
Barrick Gold Corporation 17.89 17.64 to 18.01
BayCom Corp 27.14 26.80 to 27.19
Beacon Roofing Supply, Inc. 108.94 108.14 to 110.21
Benitec Biopharma Limited 10.66 9.78 to 10.93
BioLife Solutions, Inc. 25.01 21.90 to 25.11
BioLineRx Ltd. 0.55 0.52 to 0.57
BioSig Technologies, Inc. 1.87 1.74 to 1.99
BioTelemetry, Inc. 2.48 2.40 to 2.60
Black Ridge Acquisition Corp. 11.67 11.67 to 11.67
Black Ridge Acquisition Corp. 0.12 0.12 to 0.12
BlackRock TCP Capital Corp. 8.96 8.90 to 9.03
Booking Holdings Inc. 5016.43 4907.03 to 5019.05
Bridgford Foods Corporation 9.25 8.83 to 9.25
Brightcove Inc. 2.99 2.92 to 3.00
C&F Financial Corporation 74.48 72.69 to 75.05
C.H. Robinson Worldwide, Inc. 109.03 108.17 to 109.60
Cadence Design Systems, Inc. 304.01 296.06 to 305.23
Calamos Convertible and High Income Fund 12.21 12.06 to 12.23
Calamos Convertible Opportunities and Income Fund 12.07 11.95 to 12.13
Calamos Dynamic Convertible & Income Fund 24.33 24.03 to 24.40
Calamos Global Total Return Fund 11.72 11.60 to 11.73
Cal-Maine Foods, Inc. 94.78 94.20 to 96.00
Calumet Specialty Products Partners, L.P. 20.81 20.53 to 21.32
Canterbury Park Holding Corporation 20.38 19.47 to 20.38
Capital City Bank Group 38.35 37.30 to 38.35
Capital Southwest Corporation 22.99 22.72 to 23.03
Capricor Therapeutics, Inc. 18.92 18.22 to 19.39
Career Education Corporation 29.97 29.44 to 30.22
CareTrust REIT, Inc. 30.66 30.58 to 31.00
CarGurus, Inc. 35.16 35.13 to 35.88
Casella Waste Systems, Inc. 109.05 107.91 to 109.52
Caseys General Stores, Inc. 413.95 407.65 to 415.56
Cavco Industries, Inc. 475.41 467.47 to 475.71
CB Financial Services, Inc. 29.49 29.49 to 29.71
Celldex Therapeutics, Inc. 26.40 25.00 to 26.78
Cellectis S.A. 1.91 1.89 to 1.93
Cemtrex Inc. 0.23 0.18 to 0.26
Central Garden & Pet Company 37.37 35.84 to 37.38
Central Garden & Pet Company 32.04 31.18 to 32.12
Century Aluminum Company 23.08 22.69 to 23.54
Century Casinos, Inc. 4.33 4.25 to 4.33
Ceragon Networks Ltd. 3.19 3.08 to 3.24
CEVA, Inc. 28.05 27.37 to 28.09
Chart Industries, Inc. 168.62 166.54 to 170.46
Check Point Software Technologies Ltd. 176.83 173.61 to 177.23
Children's Place, Inc. (The) 14.78 14.50 to 15.53
China Natural Resources, Inc. 0.66 0.62 to 0.66
ChromaDex Corporation 7.50 7.26 to 7.61
Cidara Therapeutics, Inc. 15.12 15.02 to 16.64
Cincinnati Financial Corporation 151.62 150.19 to 151.99
Citizens Community Bancorp, Inc. 14.97 14.65 to 15.29
ClearSign Combustion Corporation 0.97 0.93 to 1.00
CLPS Incorporation 1.17 1.13 to 1.19
CME Group Inc. 228.00 226.20 to 230.59
Coastal Financial Corporation 74.79 72.78 to 74.89
Coca-Cola Consolidated, Inc. 1237.96 1212.99 to 1238.83
Cocrystal Pharma, Inc. 2.06 1.99 to 2.15
Coda Octopus Group, Inc. 9.73 8.76 to 9.80
Codexis, Inc. 4.33 4.12 to 4.51
Coffee Holding Co., Inc. 3.39 3.23 to 3.48
Cogent Communications Holdings, Inc. 81.40 79.68 to 81.40
Coherent, Inc. 103.38 100.32 to 103.94
Coherus BioSciences, Inc. 1.10 0.81 to 1.13
CollPlant Holdings, Ltd. 4.23 3.97 to 4.41
Colony Bankcorp, Inc. 16.97 16.85 to 17.06
Commerce Bancshares, Inc. 70.97 70.49 to 71.86
Community West Bancshares 20.77 20.61 to 20.79
Commvault Systems, Inc. 170.96 167.00 to 171.85
comScore, Inc. 7.33 7.32 to 7.49
Comstock Holding Companies, Inc. 9.47 9.11 to 9.48
Comtech Telecommunications Corp. 3.03 2.86 to 3.28
Concrete Pumping Holdings, Inc. 5.75 5.56 to 5.80
Conifer Holdings, Inc. 1.20 1.14 to 1.20
Consolidated Water Co. Ltd. 26.35 25.78 to 26.36
Construction Partners, Inc. 91.31 90.91 to 93.72
Corcept Therapeutics Incorporated 56.09 54.02 to 56.13
CorVel Corp. 355.23 345.34 to 356.99
CoStar Group, Inc. 76.27 71.51 to 76.46
Costco Wholesale Corporation 928.08 916.50 to 928.80
CPI Card Group Inc. 27.75 26.46 to 27.75
Credit Acceptance Corporation 447.57 441.35 to 454.02
Cresud S.A.C.I.F. y A. 11.48 11.25 to 11.58
Criteo S.A. 38.12 37.87 to 38.69
Crown Crafts, Inc. 4.52 4.44 to 4.52
CSG Systems International, Inc. 54.48 53.64 to 54.51
CSP Inc. 13.57 12.82 to 13.57
CSW Industrials, Inc. 412.03 410.61 to 419.48
CVB Financial Corporation 22.57 22.18 to 22.58
CVD Equipment Corporation 3.11 2.90 to 3.17
CyberArk Software Ltd. 316.90 311.35 to 318.64
Cyclacel Pharmaceuticals, Inc. 6.94 5.58 to 6.94
Cytosorbents Corporation 0.92 0.91 to 0.97
Datasea Inc. 2.52 2.41 to 2.58
Deswell Industries, Inc. 2.62 2.59 to 2.64
DexCom, Inc. 75.24 72.94 to 75.31
Diamond Hill Investment Group, Inc. 169.66 168.07 to 170.61
Diamondback Energy, Inc. 181.46 180.00 to 182.58
Dime Community Bancshares, Inc. 34.69 33.92 to 34.69
DocuSign, Inc. 78.81 77.93 to 80.65
Dogness (International) Corporation 45.80 44.55 to 48.76
Donegal Group, Inc. 15.90 15.67 to 15.90
Donegal Group, Inc. 14.00 14.00 to 14.00
Dorchester Minerals, L.P. 33.40 33.10 to 33.74
East West Bancorp, Inc. 105.50 103.11 to 105.82
eHealth, Inc. 5.13 4.85 to 5.16
Elbit Systems Ltd. 248.67 247.17 to 251.49
Electronic Arts Inc. 166.71 165.19 to 167.51
Electro-Sensors, Inc. 4.25 4.15 to 4.31
Eltek Ltd. 11.63 11.19 to 11.71
EMCORE Corporation 2.92 2.91 to 2.99
ENDRA Life Sciences Inc. 5.07 4.48 to 6.25
Enterprise Financial Services Corporation 58.77 57.54 to 58.78
Epsilon Energy Ltd. 5.94 5.82 to 5.95
Equinix, Inc. 918.94 914.52 to 923.06
Erie Indemnity Company 419.45 411.06 to 419.72
Escalade, Incorporated 14.58 14.22 to 14.65
Esperion Therapeutics, Inc. 2.41 2.31 to 2.45
Esquire Financial Holdings, Inc. 73.01 71.97 to 73.01
ESSA Bancorp, Inc. 20.09 19.71 to 20.10
Eton Pharmaceuticals, Inc. 10.43 10.22 to 10.50
Euronet Worldwide, Inc. 103.43 100.85 to 103.62
Euroseas Ltd. 42.30 41.87 to 43.45
Everspin Technologies, Inc. 6.04 5.95 to 6.08
EVINE Live Inc. 2.62 2.53 to 2.70
Exela Technologies, Inc. 1.15 1.12 to 1.50
Expedia Group, Inc. 179.10 176.81 to 179.50
EZCORP, Inc. 12.09 11.97 to 12.38
F5 Networks, Inc. 242.02 238.71 to 242.37
Famous Dave's of America, Inc. 78.00 76.88 to 84.07
Fanhua Inc. 1.53 1.52 to 1.61
Farmer Brothers Company 2.00 1.90 to 2.00
FARMMI, INC. 0.30 0.24 to 0.30
FARO Technologies, Inc. 25.50 24.93 to 26.19
Fennec Pharmaceuticals Inc. 4.64 4.21 to 4.79
Ferroglobe PLC 4.48 4.47 to 4.65
FibroGen, Inc 0.35 0.34 to 0.36
Fidelity Southern Corporation 6.95 6.72 to 6.96
Fidus Investment Corporation 20.70 20.59 to 20.78
First Business Financial Services, Inc. 49.80 49.26 to 50.20
First Citizens BancShares, Inc. 2258.67 2211.36 to 2268.37
First Financial Northwest, Inc. 22.38 22.17 to 22.38
First Guaranty Bancshares, Inc. 12.90 12.25 to 12.97
First Interstate BancSystem, Inc. 33.39 32.76 to 33.44
First Northwest Bancorp 10.73 10.53 to 10.85
First Savings Financial Group, Inc. 29.11 28.91 to 29.26
First Trust Alternative Absolute Return Strategy ETF 27.78 27.70 to 27.85
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 29.50 29.50 to 29.50
First Trust California Municipal High income ETF 49.93 49.79 to 49.94
First Trust Cloud Computing ETF 117.62 116.04 to 117.97
First Trust Dorsey Wright Momentum & Dividend ETF 39.72 39.54 to 39.77
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.54 35.29 to 35.54
First Trust Dow Jones International Internet ETF 28.64 28.46 to 28.64
First Trust Enhanced Short Maturity ETF 59.90 59.90 to 59.93
First Trust Global Tactical Commodity Strategy Fund 23.72 23.66 to 23.76
First Trust High Yield Long/Short ETF 41.76 41.72 to 41.84
First Trust Indxx Global Natural Resources Income ETF 12.99 12.91 to 12.99
First Trust Large Cap Core AlphaDEX Fund 109.60 108.81 to 109.60
First Trust Large Cap Growth AlphaDEX Fund 143.54 142.14 to 143.57
First Trust Large Cap Value AlphaDEX Fund 81.02 80.59 to 81.03
First Trust Low Duration Opportunities ETF 48.77 48.73 to 48.85
First Trust Managed Municipal ETF 51.47 51.41 to 51.51
First Trust Multi Cap Growth AlphaDEX Fund 144.50 142.97 to 144.50
First Trust Multi-Asset Diversified Income Index Fund 16.64 16.58 to 16.66
First Trust Municipal High Income ETF 48.88 48.76 to 49.00
First Trust Nasdaq Bank ETF 33.61 33.43 to 33.67
First Trust Nasdaq Oil & Gas ETF 31.82 31.59 to 31.84
First Trust Senior Loan Fund ETF 46.47 46.44 to 46.48
First Trust SSI Strategic Convertible Securities ETF 37.74 37.51 to 37.74
First United Corporation 34.20 34.04 to 34.60
First US Bancshares, Inc. 12.27 12.20 to 12.30
First Western Financial, Inc. 20.75 20.40 to 20.84
FirstService Corporation 188.44 185.21 to 188.44
Five9, Inc. 38.00 37.70 to 38.48
Flex Ltd. 39.83 39.44 to 40.48
FlexShopper, Inc. 1.73 1.51 to 1.75
Flexsteel Industries, Inc. 58.85 56.70 to 60.69
Foresight Autonomous Holdings Ltd. 0.66 0.62 to 0.67
Forrester Research, Inc. 16.89 16.43 to 16.90
Fortinet, Inc. 92.45 90.61 to 92.49
Frequency Electronics, Inc. 13.12 13.00 to 13.19
frontdoor, inc. 56.32 53.96 to 56.36
FRP Holdings, Inc. 31.43 30.95 to 31.80
Fuel Tech, Inc. 1.05 1.02 to 1.13
FuelCell Energy, Inc. 8.26 7.65 to 8.31
Fulton Financial Corporation 20.84 20.41 to 20.86
Future FinTech Group Inc. 0.43 0.42 to 0.52
G. Willi-Food International, Ltd. 14.00 12.12 to 14.84
Gaming and Leisure Properties, Inc. 50.54 49.98 to 50.81
Gladstone Capital Corporation 26.17 25.75 to 26.49
Gladstone Land Corporation 21.90 21.58 to 21.93
Global Self Storage, Inc. 5.31 5.10 to 5.31
Global X E-commerce ETF 27.91 27.68 to 27.91
Global X FinTech ETF 32.93 32.55 to 33.21
Global X Millennials Thematic ETF 45.29 44.85 to 45.35
Global X S&P 500 Catholic Values ETF 71.88 71.24 to 71.88
Global X SuperDividend Alternatives ETF 11.94 11.85 to 11.94
Golden Entertainment, Inc. 34.06 32.77 to 34.07
Golden Ocean Group Limited 11.83 11.72 to 12.03
Goosehead Insurance, Inc. 120.43 116.64 to 120.66
Great Elm Capital Corp. 10.16 9.99 to 10.16
Greenland Acquisition Corporation 0.15 0.14 to 0.15
Greenland Acquisition Corporation 10.72 10.72 to 10.72
Greenlight Reinsurance, Ltd. 14.72 14.41 to 14.72
Greenpro Capital Corp. 1.06 0.96 to 1.17
Grupo Financiero Galicia S.A. 57.66 55.84 to 58.12
GSE Systems, Inc. 4.59 4.59 to 4.61
Guaranty Bancshares, Inc. 36.06 35.88 to 36.28
Guardant Health, Inc. 30.68 30.14 to 30.75
Gulf Island Fabrication, Inc. 6.92 6.70 to 7.10
Gulfport Energy Corporation 174.68 168.05 to 175.09
Hallador Energy Company 12.95 12.73 to 13.20
Hamilton Lane Incorporated 194.48 192.33 to 196.30
Hanmi Financial Corporation 25.35 25.01 to 25.51
Hawkins, Inc. 127.18 123.90 to 127.19
Hawthorn Bancshares, Inc. 30.60 29.51 to 34.00
Haymaker Acquisition Corp. 10.76 10.76 to 10.76
Haynes International, Inc. 60.99 60.93 to 61.01
HealthEquity, Inc. 102.96 101.21 to 103.70
Heartland Express, Inc. 12.19 11.94 to 12.30
Helen of Troy Limited 66.80 66.12 to 67.63
Henry Schein, Inc. 73.73 72.79 to 75.49
Home BancShares, Inc. 30.48 30.21 to 30.77
HomeStreet, Inc. 11.26 11.04 to 11.57
HomeTrust Bancshares, Inc. 37.04 36.71 to 37.36
Hub Group, Inc. 50.25 49.13 to 50.44
Hudson Global, Inc. 14.44 14.05 to 14.44
Huntington Bancshares Incorporated 17.47 17.36 to 17.63
Hutchison China MediTech Limited 17.96 17.80 to 18.44
IBEX Holdings Limited 20.02 19.92 to 20.95
iClick Interactive Asia Group Limited 3.90 3.38 to 3.91
Identiv, Inc. 3.90 3.72 to 3.96
IF Bancorp, Inc. 21.31 21.31 to 21.36
ImmuCell Corporation 3.60 3.40 to 3.69
Immuron Limited 1.89 1.80 to 1.94
Immutep Limited 1.96 1.91 to 2.03
InflaRx N.V. 2.04 1.89 to 2.15
Innodata Inc. 44.45 42.95 to 45.90
Innovative Solutions and Support, Inc. 7.72 7.34 to 7.73
Insmed, Inc. 72.67 71.17 to 73.95
Insteel Industries, Inc. 29.77 29.42 to 29.95
Insulet Corporation 266.58 260.63 to 267.05
Inter Parfums, Inc. 127.12 124.45 to 127.28
InterDigital, Inc. 182.29 180.96 to 184.50
Interface, Inc. 25.47 24.71 to 25.57
International Money Express, Inc. 21.17 20.70 to 21.21
Intuitive Surgical, Inc. 541.82 533.83 to 542.37
Invesco BuyBack Achievers ETF 120.83 120.07 to 120.97
Invesco DWA Consumer Staples Momentum ETF 105.74 105.05 to 105.74
Invesco DWA Energy Momentum ETF 49.50 49.10 to 49.50
Invesco DWA Financial Momentum ETF 61.11 60.98 to 61.23
Invesco DWA Industrials Momentum ETF 171.92 169.97 to 173.01
Invesco DWA Momentum ETF 112.64 111.54 to 112.66
Invesco DWA Technology Momentum ETF 73.48 72.23 to 73.55
Invesco DWA Utilities Momentum ETF 41.49 41.29 to 41.49
Invesco KBW Bank ETF 68.46 68.11 to 69.03
Invesco KBW Property & Casualty Insurance ETF 121.24 120.09 to 121.30
Invesco Nasdaq Internet ETF 46.35 45.85 to 46.38
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.52 13.47 to 13.56
Invesco S&P SmallCap Consumer Staples ETF 38.57 38.13 to 38.57
Invesco S&P SmallCap Energy ETF 52.17 51.58 to 52.17
Investar Holding Corporation 23.29 22.87 to 23.33
Investors Title Company 277.64 273.00 to 279.30
IRIDEX Corporation 1.74 1.70 to 1.85
iShares 0-5 Year Investment Grade Corporate Bond ETF 49.84 49.80 to 49.87
iShares Commodities Select Strategy ETF 26.13 26.05 to 26.20
iShares ESG 1-5 Year USD Corporate Bond ETF 24.79 24.76 to 24.80
iShares Global Infrastructure ETF 54.73 54.50 to 54.91
iShares J.P. Morgan USD Emerging Markets Bond ETF 90.92 90.61 to 90.92
iShares MSCI Global Gold Miners ETF 30.90 30.71 to 30.98
iShares MSCI UAE ETF 15.59 15.50 to 15.59
iShares S&P Emerging Markets Infrastructure Index Fund 21.85 21.85 to 21.85
iShares Select Dividend ETF 139.00 138.07 to 139.02
iShares Short Treasury Bond ETF 110.37 110.35 to 110.37
Isramco, Inc. 11.26 11.26 to 11.27
Iteris, Inc. 7.19 7.19 to 7.20
Iterum Therapeutics plc 1.63 1.52 to 1.65
IZEA Worldwide, Inc. 2.88 2.80 to 2.93
J. W. Mays, Inc. 42.00 42.00 to 44.00
Janus Henderson Small/Mid Cap Growth Alpha ETF 78.31 77.55 to 78.57
Jerash Holdings (US), Inc. 3.29 3.24 to 3.30
Kelly Services, Inc. 14.56 14.56 to 14.56
Kewaunee Scientific Corporation 42.58 42.06 to 44.54
Kezar Life Sciences, Inc. 7.49 7.45 to 7.58
Kingstone Companies, Inc 13.90 13.09 to 14.25
Kinsale Capital Group, Inc. 478.29 468.00 to 479.47
KLX Energy Services Holdings, Inc. 5.98 5.75 to 6.03
Kodiak Sciences Inc 5.79 5.60 to 5.92
Kopin Corporation 0.97 0.83 to 1.00
Kornit Digital Ltd. 31.14 30.19 to 31.80
KVH Industries, Inc. 5.18 5.06 to 5.24
L.B. Foster Company 26.32 24.71 to 26.34
Lake Shore Bancorp, Inc. 13.60 13.60 to 13.60
Lakeland Industries, Inc. 21.14 21.00 to 21.68
Landmark Bancorp Inc. 23.00 22.53 to 23.00
Lantheus Holdings, Inc. 86.45 82.00 to 86.62
Laureate Education, Inc. 18.88 18.58 to 18.93
LCNB Corporation 16.95 16.88 to 17.00
Legg Mason Low Volatility High Dividend ETF 40.12 39.89 to 40.14
LeMaitre Vascular, Inc. 103.44 102.51 to 104.11
Liberty Media Corporation 77.00 74.12 to 77.00
Liberty Media Corporation 84.07 81.06 to 84.07
Limbach Holdings, Inc. 96.88 95.16 to 100.61
Liquidity Services, Inc. 25.00 24.95 to 25.45
LogicBio Therapeutics, Inc. 6.90 6.85 to 7.11
LPL Financial Holdings Inc. 317.05 313.71 to 318.27
LSI Industries Inc. 20.02 19.87 to 20.33
Lumentum Holdings Inc. 82.47 80.22 to 83.12
Luna Innovations Incorporated 1.63 1.56 to 1.66
Luokung Technology Corp 1.70 1.66 to 1.70
Magal Security Systems Ltd. 51.69 50.91 to 51.93
Magyar Bancorp, Inc. 13.24 13.17 to 13.25
MakeMyTrip Limited 107.27 104.25 to 108.12
Manitex International, Inc. 5.74 5.72 to 5.74
Mannatech, Incorporated 8.40 8.05 to 8.72
Marathon Patent Group, Inc. 22.63 20.51 to 23.50
Marriott International 280.18 278.54 to 280.83
Martin Midstream Partners L.P. 4.00 3.98 to 4.00
Masimo Corporation 164.95 161.02 to 165.64
Materialise NV 7.12 6.76 to 7.19
Matrix Service Company 13.35 12.77 to 13.36
Medalist Diversified REIT, Inc. 12.40 12.09 to 12.40
MediciNova, Inc. 1.95 1.82 to 1.97
Mercantil Bank Holding Corporation 23.90 23.36 to 24.10
Meridian Corporation 14.30 14.22 to 14.33
Merit Medical Systems, Inc. 104.08 102.97 to 104.49
Mesoblast Limited 10.33 10.08 to 10.49
Meta Financial Group, Inc. 79.52 77.97 to 79.75
Methanex Corporation 44.42 43.95 to 44.91
MGE Energy Inc. 103.89 103.08 to 104.53
MicroStrategy Incorporated 473.83 457.30 to 504.83
Mitcham Industries, Inc. 3.80 3.76 to 3.81
Mogo Finance Technology Inc. 1.51 1.48 to 1.51
Moleculin Biotech, Inc. 2.67 2.61 to 2.84
Monarch Casino & Resort, Inc. 83.40 82.48 to 83.57
Monroe Capital Corporation 8.51 8.44 to 8.64
Motorcar Parts of America, Inc. 6.64 6.62 to 6.91
Nasdaq, Inc. 80.08 79.78 to 81.08
Natera, Inc. 167.88 160.18 to 169.71
Nature's Sunshine Products, Inc. 16.00 15.77 to 16.10
NCS Multistage Holdings, Inc. 24.00 23.80 to 24.75
NetApp, Inc. 123.45 121.27 to 123.52
NetEase, Inc. 87.53 85.85 to 87.61
Netflix, Inc. 883.85 868.40 to 890.60
NETGEAR, Inc. 24.10 23.66 to 24.34
Neurocrine Biosciences, Inc. 123.29 118.91 to 124.01
NeuroMetrix, Inc. 4.34 3.96 to 4.56
New Fortress Energy LLC 9.18 8.81 to 9.23
News Corporation 31.69 31.37 to 32.02
News Corporation 29.15 28.73 to 29.21
Newtek Business Services Corp. 25.35 25.07 to 25.35
Newtek Business Services Corp. 24.68 24.68 to 24.68
NextDecade Corporation 7.44 7.38 to 7.64
NI Holdings, Inc. 16.02 15.77 to 16.02
NMI Holdings Inc 37.92 37.53 to 37.95
NN, Inc. 3.79 3.76 to 3.95
Northern Technologies International Corporation 13.86 13.27 to 14.49
Northern Trust Corporation 107.88 106.93 to 108.61
Northrim BanCorp Inc 81.81 79.34 to 81.81
Northwest Pipe Company 54.14 53.08 to 54.46
NVIDIA Corporation 145.89 142.73 to 147.56
OFS Capital Corporation 8.08 7.89 to 8.09
Ohio Valley Banc Corp. 27.61 25.27 to 27.63
Old Second Bancorp, Inc. 18.38 18.00 to 18.38
Olympic Steel, Inc. 40.49 39.03 to 40.57
Omeros Corporation 6.03 5.89 to 6.20
OneSpan Inc. 17.26 16.45 to 17.38
OP Bancorp 16.37 16.12 to 16.45
Opera Limited 19.46 19.26 to 20.00
Opko Health, Inc. 1.58 1.55 to 1.62
Organogenesis Holdings Inc. 3.97 3.90 to 4.16
Orthofix Medical Inc. 18.87 18.15 to 18.89
OrthoPediatrics Corp. 25.50 23.90 to 25.53
OSI Systems, Inc. 159.19 152.26 to 159.25
Oxbridge Re Holdings Limited 3.10 3.02 to 3.11
Oxbridge Re Holdings Limited 0.17 0.15 to 0.19
Oxford Lane Capital Corp. 23.09 23.00 to 23.09
P.A.M. Transportation Services, Inc. 19.72 19.03 to 19.97
Pacira Pharmaceuticals, Inc. 17.03 16.59 to 17.27
Pan American Silver Corp. 22.42 22.25 to 22.63
Pathfinder Bancorp, Inc. 18.00 17.80 to 18.00
Patrick Industries, Inc. 130.78 128.27 to 131.40
PAVmed Inc. 0.03 0.03 to 0.03
PayPal Holdings, Inc. 84.74 84.24 to 85.60
Peapack-Gladstone Financial Corporation 36.76 36.12 to 37.02
Penns Woods Bancorp, Inc. 29.84 29.77 to 30.71
Peoples Bancorp Inc. 34.79 34.24 to 35.13
Peoples Bancorp of North Carolina, Inc. 30.11 29.21 to 30.30
Peoples Financial Services Corp. 52.69 51.72 to 52.77
Perma-Fix Environmental Services, Inc. 14.43 13.38 to 14.82
Perma-Pipe International Holdings, Inc. 15.77 14.30 to 15.91
PetIQ, Inc. 30.98 30.98 to 31.00
Pintec Technology Holdings Limited 1.00 0.96 to 1.04
Plumas Bancorp 46.49 45.62 to 47.17
Polar Power, Inc. 2.89 2.73 to 3.03
Popular, Inc. 96.62 94.86 to 96.78
PrimeEnergy Resources Corporation 199.19 196.00 to 199.19
Primoris Services Corporation 80.42 79.38 to 81.31
Principal U.S. Mega-Cap Multi-Factor Index ETF 59.20 58.41 to 59.20
Priority Technology Holdings, Inc. 8.56 8.45 to 9.25
Pro-Dex, Inc. 47.63 44.92 to 47.63
ProShares Equities for Rising Rates ETF 61.51 60.84 to 61.51
ProShares UltraPro Short QQQ 33.72 33.69 to 35.07
ProShares UltraShort Nasdaq Biotechnology 17.42 17.39 to 17.68
Provident Financial Holdings, Inc. 15.78 15.62 to 15.84
Pulmatrix, Inc. 5.62 5.35 to 6.40
Pure Cycle Corporation 13.10 12.72 to 13.17
QuinStreet, Inc. 21.75 21.15 to 21.84
R1 RCM Inc. 14.31 14.30 to 14.32
Radcom Ltd. 11.25 11.16 to 11.70
RadNet, Inc. 82.16 79.66 to 82.19
Radware Ltd. 23.11 22.42 to 23.20
Ramaco Resources, Inc. 12.43 12.36 to 12.86
Rand Capital Corporation 16.46 16.05 to 16.46
Rapid7, Inc. 41.06 38.89 to 41.18
Rave Restaurant Group, Inc. 2.87 2.80 to 2.87
Reality Shares Nasdaq NextGen Economy ETF 28.50 28.30 to 29.04
Red Violet, Inc. 35.01 34.62 to 35.21
Regency Centers Corporation 74.53 73.53 to 74.73
Retail Opportunity Investments Corp. 17.37 17.35 to 17.40
RF Industries, Ltd. 4.07 3.97 to 4.07
Rhinebeck Bancorp, Inc. 9.75 9.62 to 9.80
Rigel Pharmaceuticals, Inc. 24.31 23.41 to 24.58
Rimini Street, Inc. 1.96 1.92 to 1.99
Riverview Bancorp Inc 5.15 4.88 to 5.17
Rocky Mountain Chocolate Factory, Inc. 2.68 2.64 to 2.72
Royal Gold, Inc. 148.60 147.01 to 149.08
RumbleOn, Inc. 6.20 5.90 to 6.50
S&W Seed Company 4.62 3.15 to 4.98
SB Financial Group, Inc. 20.99 20.07 to 20.99
Security National Financial Corporation 11.96 11.51 to 11.96
SemiLEDS Corporation 1.30 1.25 to 1.34
Semtech Corporation 49.17 46.32 to 49.26
Seneca Foods Corp. 69.96 68.80 to 70.18
Seneca Foods Corp. 70.50 70.50 to 70.50
Senmiao Technology Limited 0.99 0.95 to 1.02
Sensus Healthcare, Inc. 8.94 8.31 to 9.20
Seres Therapeutics, Inc. 0.81 0.67 to 0.88
ShiftPixy, Inc. 6.53 5.60 to 7.61
Siebert Financial Corp. 2.69 2.61 to 2.77
Silgan Holdings Inc. 54.77 53.97 to 54.91
Silicom Ltd 14.48 13.88 to 14.48
Sinclair Broadcast Group, Inc. 16.50 16.26 to 16.76
SiNtx Technologies, Inc. 3.72 3.25 to 3.84
Sirius International Insurance Group, Ltd. 37.90 37.09 to 38.89
SLM Corporation 23.97 23.78 to 24.11
Socket Mobile, Inc. 1.45 1.40 to 1.46
Solar Capital Ltd. 16.43 16.26 to 16.44
Sonoma Pharmaceuticals, Inc. 2.84 2.83 to 3.17
Sotherly Hotels Inc. 17.65 17.65 to 17.65
Southern First Bancshares, Inc. 43.04 42.77 to 43.50
Southside Bancshares, Inc. 35.12 34.73 to 35.19
Sprouts Farmers Market, Inc. 142.75 141.25 to 143.25
SSR Mining Inc. 5.73 5.67 to 5.78
StealthGas, Inc. 5.94 5.87 to 6.07
Steel Connect, Inc. 10.34 9.97 to 10.34
Steel Dynamics, Inc. 144.04 141.26 to 144.95
Stericycle, Inc. 61.98 61.94 to 61.99
Sterling Bancorp, Inc. 4.83 4.71 to 4.83
Sterling Construction Company Inc 189.43 187.86 to 193.92
Stitch Fix, Inc. 3.88 3.77 to 3.89
StoneCastle Financial Corp 20.77 20.39 to 20.77
Stratasys, Ltd. 9.30 9.05 to 9.49
Stratus Properties Inc. 26.00 25.64 to 26.25
Streamline Health Solutions, Inc. 2.92 2.82 to 3.70
Summit State Bank 7.39 6.85 to 7.45
SunOpta, Inc. 7.56 7.44 to 7.65
Surmodics, Inc. 39.17 39.07 to 39.20
Synlogic, Inc. 1.44 1.40 to 1.44
Sypris Solutions, Inc. 1.39 1.34 to 1.42
Tactile Systems Technology, Inc. 15.56 15.30 to 15.74
Take-Two Interactive Software, Inc. 185.50 184.20 to 186.75
TAT Technologies Ltd. 22.35 21.60 to 23.50
TCG BDC, Inc. 16.61 16.42 to 16.65
Tecnoglass Inc. 75.35 74.15 to 75.84
Tesla, Inc. 342.03 334.30 to 346.60
TFS Financial Corporation 14.09 13.99 to 14.17
TG Therapeutics, Inc. 31.15 29.91 to 32.00
The Andersons, Inc. 47.59 46.81 to 47.59
The Chefs' Warehouse, Inc. 43.96 41.30 to 43.97
The Descartes Systems Group Inc. 114.13 112.53 to 114.47
The Lovesac Company 33.06 31.43 to 33.13
The Simply Good Foods Company 39.14 37.68 to 39.54
The9 Limited 10.98 10.27 to 11.30
Theravance Biopharma, Inc. 9.97 9.71 to 10.10
Thunder Bridge Acquisition, Ltd. 16.52 16.01 to 16.54
Tiziana Life Sciences plc 1.00 0.97 to 1.03
T-Mobile US, Inc. 235.47 233.20 to 235.63
Tonix Pharmaceuticals Holding Corp. 0.19 0.18 to 0.28
Tower Semiconductor Ltd. 46.65 45.77 to 46.92
Travelzoo 18.52 17.95 to 18.59
Trupanion, Inc. 51.82 51.49 to 54.70
TuanChe Limited 0.85 0.77 to 0.86
Twenty-First Century Fox, Inc. 43.37 42.94 to 43.46
Twenty-First Century Fox, Inc. 45.70 45.26 to 45.84
U.S. Auto Parts Network, Inc. 1.01 1.00 to 1.06
U.S. Energy Corp. 1.75 1.70 to 1.79
U.S. Gold Corp. 7.83 7.55 to 8.30
Union Bankshares, Inc. 31.33 30.95 to 31.33
United Continental Holdings, Inc. 94.63 91.24 to 95.00
United Fire Group, Inc 27.55 26.74 to 27.63
United Natural Foods, Inc. 22.84 21.56 to 22.84
United Security Bancshares 9.48 9.25 to 9.50
United States Lime & Minerals, Inc. 139.87 137.85 to 144.39
Universal Electronics Inc. 11.70 11.16 to 11.90
Upland Software, Inc. 3.61 3.10 to 3.86
UTStarcom Holdings Corp 2.85 2.62 to 2.92
Uxin Limited 5.68 5.02 to 5.68
Vaccinex, Inc. 3.71 3.28 to 3.72
Valley National Bancorp 10.15 10.02 to 10.26
Valley National Bancorp 24.80 24.80 to 24.89
Vanguard Short-Term Inflation-Protected Securities Index Fund 48.90 48.88 to 48.94
Vanguard Short-Term Treasury ETF 58.24 58.23 to 58.26
Vanguard Total International Bond ETF 49.88 49.82 to 49.94
Varex Imaging Corporation 15.42 14.61 to 15.90
Veracyte, Inc. 39.20 38.61 to 39.80
Vericel Corporation 57.26 55.33 to 57.34
Verisk Analytics, Inc. 284.20 279.24 to 284.85
Verona Pharma plc 38.85 37.61 to 39.33
Verrica Pharmaceuticals Inc. 0.89 0.85 to 0.92
Victory Capital Holdings, Inc. 66.27 64.81 to 66.56
VictoryShares Developed Enhanced Volatility Wtd ETF 32.04 32.04 to 32.04
VictoryShares International High Div Volatility Wtd ETF 33.02 33.02 to 33.02
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.78 65.40 to 65.78
VictoryShares US Large Cap High Div Volatility Wtd ETF 68.61 68.34 to 68.61
VictoryShares US Small Cap High Div Volatility Wtd ETF 61.83 61.39 to 61.83
Village Bank and Trust Financial Corp. 77.90 77.30 to 77.90
Viomi Technology Co., Ltd 1.44 1.41 to 1.53
Viper Energy Partners LP 54.01 53.29 to 54.34
VirTra, Inc. 7.40 7.24 to 7.44
Virtu Financial, Inc. 36.99 36.52 to 37.23
Visterra, Inc. 51.04 50.11 to 51.68
VivoPower International PLC 0.85 0.78 to 0.87
vTv Therapeutics Inc. 15.46 15.46 to 16.81
Vuzix Corporation 1.12 1.03 to 1.13
Weibo Corporation 9.18 9.07 to 9.43
Western Asset Short Duration Income ETF 24.01 24.00 to 24.04
Western New England Bancorp, Inc. 8.98 8.84 to 9.14
Westport Fuel Systems Inc 4.32 4.21 to 4.41
Wheeler Real Estate Investment Trust, Inc. 9.01 8.78 to 10.42
Wilhelmina International, Inc. 3.68 3.33 to 3.74
Wingstop Inc. 333.21 328.24 to 335.70
Wintrust Financial Corporation 130.83 129.53 to 131.25
WisdomTree Emerging Markets Consumer Growth Fund 11.64 11.63 to 11.64
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.52 22.45 to 22.53
WisdomTree Japan Hedged SmallCap Equity Fund 34.34 33.98 to 34.36
Wix.com Ltd. 210.27 198.00 to 213.86
WSFS Financial Corporation 57.50 56.56 to 58.57
Wynn Resorts, Limited 91.22 90.42 to 92.07
Xcel Energy Inc. 70.05 69.35 to 70.24
Xencor, Inc. 23.72 23.22 to 23.76
Xenetic Biosciences, Inc. 3.99 3.80 to 4.08
Xperi Corporation 8.65 8.50 to 8.75
Yatra Online, Inc. 1.39 1.37 to 1.43
YY Inc. 36.12 35.86 to 36.38
Zillow Group, Inc. 77.88 75.34 to 78.33
Zillow Group, Inc. 75.00 72.51 to 75.50
Zions Bancorporation N.A. 58.66 58.10 to 59.17
Zscaler, Inc. 200.94 198.84 to 205.99
A10 Networks, Inc. 16.48 16.27 to 16.56
AAR Corp. 67.54 66.75 to 68.13
Aberdeen Global Premier Properties Fund 4.32 4.28 to 4.37
Aberdeen Income Credit Strategies Fund 6.52 6.52 to 6.56
Acadia Realty Trust 24.95 24.72 to 25.03
Acushnet Holdings Corp. 69.10 68.01 to 69.41
Adams Natural Resources Fund, Inc. 24.36 24.22 to 24.40
Advent Claymore Convertible Securities and Income Fund 11.91 11.87 to 11.97
Affiliated Managers Group, Inc. 185.36 181.73 to 185.53
Aflac Incorporated 110.24 109.78 to 111.16
Agnico Eagle Mines Limited 82.80 81.85 to 83.01
Agree Realty Corporation 77.01 76.51 to 77.53
Air Lease Corporation 47.92 47.56 to 48.21
Air Products and Chemicals, Inc. 327.85 325.52 to 330.65
Alamos Gold Inc. 18.71 18.61 to 18.80
Alaska Air Group, Inc. 53.14 52.15 to 53.38
Albany International Corporation 83.56 82.41 to 84.25
Albemarle Corporation 109.55 105.95 to 110.18
Alcoa Corporation 45.74 45.20 to 46.14
Alexander & Baldwin, Inc. 19.49 19.19 to 19.49
Allegheny Technologies Incorporated 58.02 57.75 to 58.70
AllianceBernstein Holding L.P. 37.17 36.48 to 37.22
AllianzGI Convertible & Income Fund 3.58 3.56 to 3.60
AllianzGI Convertible & Income Fund II 3.23 3.20 to 3.25
AllianzGI Diversified Income & Convertible Fund 22.00 21.86 to 22.02
AllianzGI Equity & Convertible Income Fund 23.88 23.74 to 24.18
Allstate Corporation (The) 197.29 196.14 to 198.63
Altria Group 55.98 55.41 to 56.07
Ameren Corporation 92.24 91.71 to 92.58
American Assets Trust, Inc. 27.67 27.35 to 27.80
American Electric Power Company, Inc. 96.80 95.90 to 96.86
American Express Company 287.71 285.09 to 288.33
American Financial Group, Inc. 140.76 137.97 to 140.88
American Homes 4 Rent 37.54 37.37 to 37.76
American Realty Investors, Inc. 14.56 14.22 to 14.74
American Tower Corporation (REIT) 200.88 198.92 to 201.55
American Vanguard Corporation 6.19 6.08 to 6.39
American Water Works 137.89 137.60 to 139.17
AMERIPRISE FINANCIAL SERVICES, INC. 561.40 557.30 to 566.17
AMREP Corporation 38.17 36.60 to 38.60
AMTEK, Inc. 193.33 191.30 to 194.06
Antero Midstream Partners LP 15.43 15.28 to 15.53
Antero Resources Corporation 33.18 32.17 to 33.47
Apartment Investment and Management Company 8.74 8.68 to 8.82
Apollo Global Management, LLC 162.89 160.89 to 168.09
Aramark 38.95 37.54 to 38.97
ARC Document Solutions, Inc. 3.39 3.39 to 3.40
Arch Coal, Inc. 167.07 166.40 to 168.96
Archer-Daniels-Midland Company 53.52 52.78 to 53.55
Archrock, Inc. 24.32 24.08 to 24.66
Arcosa, Inc. 105.83 103.76 to 105.90
Ares Commercial Real Estate Corporation 7.10 6.99 to 7.12
Ares Dynamic Credit Allocation Fund, Inc. 15.27 15.15 to 15.33
Ares Management Corporation 171.89 169.44 to 172.96
Arlington Asset Investment Corp 32.36 30.94 to 33.10
Arlo Technologies, Inc. 11.72 11.40 to 12.04
Armstrong World Industries Inc 154.41 152.73 to 154.55
Arthur J. Gallagher & Co. 295.88 291.12 to 296.74
ASE Technology Holding Co., Ltd. 9.76 9.61 to 9.77
Ashford Hospitality Trust Inc 9.18 8.55 to 9.20
Assurant, Inc. 220.85 219.00 to 222.67
Assured Guaranty Ltd. 91.24 90.70 to 91.81
AT&T Inc. 22.83 22.74 to 22.90
AT&T Inc. 25.07 25.03 to 25.09
Atmos Energy Corporation 147.22 146.08 to 147.36
Autohome Inc. 28.53 27.28 to 28.61
Avangrid, Inc. 36.08 35.90 to 36.09
Avista Corporation 38.52 38.39 to 38.94
Axis Capital Holdings Limited 86.56 85.20 to 86.62
AZZ Inc. 87.66 86.00 to 88.34
Banco Bradesco Sa 2.41 2.39 to 2.42
Banco Bradesco Sa 2.17 2.14 to 2.18
Banco De Chile 23.39 23.18 to 23.49
Banco Santander Chile 19.52 19.31 to 19.75
BanColombia S.A. 33.47 32.76 to 33.50
Bank of America Corporation 46.06 45.92 to 46.64
Bank Of Montreal 94.04 93.36 to 94.05
Bank Of New York Mellon Corporation (The) 77.87 77.13 to 77.97
Bank of Nova Scotia (The) 56.30 55.80 to 56.44
BankUnited, Inc. 41.00 40.80 to 41.72
Barclays PLC 13.24 13.09 to 13.26
Barings BDC, Inc. 10.07 9.95 to 10.08
Barings Corporate Investors 19.74 19.59 to 19.99
Barnes Group, Inc. 46.74 46.73 to 46.81
Baytex Energy Corp 3.00 2.96 to 3.03
Berkshire Hathaway Inc. 703300.00 699264.30 to 705407.50
Berkshire Hathaway Inc. 468.83 466.11 to 470.61
Berry Global Group, Inc. 69.00 67.40 to 69.54
Biglari Holdings Inc. 210.61 209.93 to 213.50
Biglari Holdings Inc. 1049.89 1029.70 to 1049.89
Black Hills Corporation 62.43 62.00 to 62.73
Black Stone Minerals, L.P. 15.15 15.00 to 15.19
BlackRock Energy and Resources Trust 13.50 13.39 to 13.54
Blackrock Muni Intermediate Duration Fund Inc 12.47 12.34 to 12.47
Blackrock MuniHoldings Quality Fund II, Inc. 10.54 10.50 to 10.54
Blackstone / GSO Strategic Credit Fund 12.48 12.42 to 12.51
Blackstone GSO Long Short Credit Income Fund 12.83 12.80 to 12.87
Blackstone GSO Senior Floating Rate Term Fund 14.55 14.49 to 14.60
Bloom Energy Corporation 24.80 22.86 to 25.12
Boeing Company (The) 146.08 145.02 to 147.30
Boston Scientific Corporation 90.17 89.47 to 90.81
Brandywine Realty Trust 5.39 5.23 to 5.40
BrightSphere Investment Group plc 30.19 29.54 to 30.20
Brinker International, Inc. 124.74 120.91 to 124.94
Bristol-Myers Squibb Company 57.88 57.67 to 58.83
British American Tobacco p.l.c. 37.08 36.89 to 37.09
Brixmor Property Group Inc. 29.63 29.43 to 29.70
Broadridge Financial Solutions, Inc. 225.39 222.01 to 226.03
BRT Apartments Corp. 19.76 19.27 to 19.89
Buckle, Inc. (The) 47.22 46.10 to 47.30
Bunge Limited 88.08 87.54 to 89.89
Burlington Stores, Inc. 269.02 264.54 to 272.30
BWX Technologies, Inc. 129.76 127.16 to 130.34
Byline Bancorp, Inc. 30.93 30.21 to 30.97
Cable One, Inc. 403.37 394.64 to 404.16
CAE Inc 22.69 22.33 to 22.83
California Resources Corporation 58.16 57.53 to 58.57
Camden Property Trust 120.56 119.97 to 121.47
Cameco Corporation 57.61 56.69 to 59.24
Canadian Imperial Bank of Commerce 64.89 64.36 to 64.91
Cango Inc. 4.14 3.53 to 4.14
Capital Trust, Inc. 18.56 18.38 to 18.72
Cardinal Health, Inc. 120.34 118.03 to 120.41
CarMax Inc 76.66 74.63 to 76.72
Carnival Corporation 25.08 24.89 to 25.45
Carnival Corporation 22.67 22.49 to 23.01
Carpenter Technology Corporation 180.70 180.38 to 187.03
Carvana Co. 244.50 243.76 to 254.00
CBIZ, Inc. 77.89 76.16 to 77.91
CBL & Associates Properties, Inc. 28.77 28.03 to 28.95
Cedar Fair, L.P. 46.10 45.03 to 46.18
Celestica, Inc. 86.98 84.71 to 88.68
Cementos Pacasmayo S.A.A. 6.54 6.17 to 6.56
Cenovus Energy Inc 16.16 15.97 to 16.26
CenterPoint Energy, Inc. 31.57 31.23 to 31.69
Central Puerto S.A. 13.70 13.34 to 13.92
CF Industries Holdings, Inc. 89.91 87.48 to 90.38
Cheetah Mobile Inc. 4.68 4.51 to 4.73
Chesapeake Utilities Corporation 129.02 127.70 to 130.39
Chevron Corporation 161.33 159.78 to 161.44
China Green Agriculture, Inc. 1.96 1.75 to 2.00
Chipotle Mexican Grill, Inc. 58.88 58.19 to 59.22
Choice Hotels International, Inc. 146.54 144.51 to 146.73
Chubb Limited 282.84 280.08 to 287.20
Church & Dwight Company, Inc. 111.29 110.32 to 111.75
Cinemark Holdings Inc 32.79 32.62 to 34.26
ClearBridge Energy Midstream Opportunity Fund Inc. 48.76 48.02 to 48.87
Clearway Energy, Inc. 27.92 27.69 to 28.04
Clorox Company (The) 168.05 166.72 to 168.37
CMS Energy Corporation 68.52 68.37 to 68.89
CNA Financial Corporation 48.85 48.28 to 48.90
CNX Resources Corporation 126.01 125.94 to 128.00
CNX Resources Corporation 40.11 39.36 to 40.18
Coeur Mining, Inc. 6.53 6.38 to 6.63
Cohen & Steers Infrastructure Fund, Inc 25.35 25.20 to 25.42
Cohen & Steers Quality Income Realty Fund Inc 13.28 13.15 to 13.35
Colgate-Palmolive Company 93.91 92.86 to 94.44
Colonial Investment Grade Municipal Trust 8.18 8.17 to 8.24
Colonial Municipal Income Trust 3.57 3.55 to 3.58
Comfort Systems USA, Inc. 476.25 464.49 to 481.81
Comp En De Mn Cemig ADS 2.07 2.04 to 2.09
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 17.11 17.07 to 17.21
Companhia Paranaense de Energia (COPEL) 6.65 6.62 to 6.68
Compass Diversified Holdings 22.96 22.70 to 22.99
Compass Minerals International, Inc. 14.91 14.51 to 15.14
Comstock Resources, Inc. 15.00 14.18 to 15.07
ConocoPhillips 113.43 112.64 to 113.99
Consolidated Edison Inc 97.88 96.43 to 97.93
Constellation Brands Inc 239.75 238.08 to 241.00
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 8.05 8.00 to 8.30
Contura Energy, Inc. 26.83 26.28 to 26.84
Copa Holdings, S.A. 105.81 102.75 to 107.39
CoreCivic, Inc. 21.47 21.17 to 22.16
Corporacion America Airports SA 19.40 19.06 to 19.88
Costamare Inc. 14.44 14.27 to 14.62
CPB Inc. 30.65 30.30 to 31.07
Crane Co. 178.99 174.07 to 179.17
Credicorp Ltd. 192.84 190.81 to 193.45
CRH PLC 100.20 99.34 to 100.38
Cross Timbers Royalty Trust 10.38 10.10 to 10.38
Crown Castle International Corporation 104.37 103.69 to 104.82
CubeSmart 48.31 48.04 to 48.91
Cummins Inc. 360.95 357.73 to 363.06
Cushing MLP & Infrastructure Total Return Fund 45.14 44.40 to 45.40
CVR Energy Inc. 18.70 18.54 to 18.95
CVR Partners, LP 71.50 70.54 to 71.99
CVS Health Corporation 56.83 56.00 to 57.67
Danaos Corporation 85.37 84.66 to 87.47
Darling Ingredients Inc. 41.78 41.21 to 42.16
DaVita Inc. 161.40 156.86 to 161.89
Deckers Outdoor Corporation 176.36 174.27 to 178.00
Deere & Company 404.96 400.64 to 408.94
Delek Logistics Partners, L.P. 39.63 39.35 to 39.75
Delta Air Lines, Inc. 63.64 61.66 to 65.05
Despegar.com, Corp. 17.71 16.82 to 17.71
DHI Group, Inc. 1.79 1.69 to 1.79
DHT Holdings, Inc. 10.54 10.40 to 10.68
Diebold Nixdorf Incorporated 42.80 41.46 to 42.85
Digital Realty Trust, Inc. 185.91 183.56 to 186.13
Dillard's, Inc. 419.12 417.00 to 426.21
Dolby Laboratories 81.98 74.33 to 82.43
Dominion Energy, Inc. 57.80 57.35 to 57.89
Douglas Emmett, Inc. 18.75 18.27 to 18.75
Dreyfus Alcentra 9.24 9.24 to 9.26
Dreyfus High Yield Strategies Fund 2.64 2.61 to 2.64
DTE Energy Company 122.18 121.27 to 122.43
Duff & Phelps Global Utility Income Fund Inc. 12.06 12.02 to 12.06
Duff & Phelps Utilities Income, Inc. 9.35 9.29 to 9.41
Duke Energy Corporation 113.74 113.00 to 113.95
Dynagas LNG Partners LP 4.24 4.15 to 4.42
Eagle Point Credit Company Inc. 24.73 24.73 to 24.88
Eastman Kodak Company 5.49 5.14 to 5.56
Eaton Vance Corporation 14.25 14.16 to 14.28
Eaton Vance Enhance Equity Income Fund 21.61 21.21 to 21.65
Eaton Vance Enhanced Equity Income Fund II 23.08 22.90 to 23.15
Eaton Vance Floating Rate Income Trust 13.43 13.34 to 13.45
Eaton Vance Risk-Managed Diversified Equity Income Fund 9.25 9.19 to 9.28
Eaton Vance Senior Floating-Rate Fund 13.01 12.91 to 13.01
Eaton Vance Tax-Managed Buy-Write Income Fund 14.86 14.81 to 14.98
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.95 14.79 to 15.01
Ecopetrol S.A. 8.08 8.02 to 8.15
Edison International 86.12 85.51 to 86.17
Edwards Lifesciences Corporation 69.54 68.45 to 70.61
El Paso Electric Company 29.49 29.34 to 30.47
Elastic N.V. 88.58 87.21 to 88.88
Eldorado Gold Corporation 16.18 16.12 to 16.41
Ellington Financial Inc. 12.29 12.20 to 12.38
Ellington Residential Mortgage REIT 6.57 6.52 to 6.67
Embraer S.A. 37.50 37.19 to 38.19
EMCOR Group, Inc. 515.82 508.76 to 520.95
Emerald Expositions Events, Inc. 4.68 4.67 to 4.83
Emerson Electric Company 129.10 128.49 to 130.57
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 36.64 35.34 to 36.88
Enbridge Inc 42.79 42.43 to 42.98
Enel Chile S.A. 2.81 2.76 to 2.81
Energizer Holdings, Inc. 37.66 37.02 to 38.16
Energy Transfer L.P. 18.28 18.03 to 18.37
EnLink Midstream, LLC 15.46 15.35 to 15.66
EnPro Industries 174.34 171.13 to 174.75
Entergy Corporation 150.71 149.74 to 151.87
Enterprise Products Partners L.P. 31.79 31.48 to 31.87
Envestnet, Inc 63.09 63.07 to 63.12
EOG Resources, Inc. 136.23 134.66 to 136.46
EPAM Systems, Inc. 234.50 226.28 to 235.26
EQT Corporation 46.54 44.47 to 46.86
Equinor ASA 24.55 24.23 to 24.58
Equity Commonwealth 20.12 20.07 to 20.13
Equity Residential 73.92 73.38 to 74.22
ESCO Technologies Inc. 146.99 144.56 to 147.05
Essential Properties Realty Trust, Inc. 33.56 33.23 to 34.04
Estee Lauder Companies, Inc. (The) 65.33 63.40 to 65.41
Evergy, Inc. 64.37 63.74 to 64.42
Eversource Energy 61.61 61.19 to 61.64
Exelon Corporation 38.73 38.26 to 39.24
Extra Space Storage Inc 165.04 162.26 to 165.56
Exxon Mobil Corporation 120.32 118.64 to 120.47
F.N.B. Corporation 16.41 16.14 to 16.45
Fair Isaac Corporation 2309.60 2232.38 to 2310.08
Farmland Partners Inc. 12.41 12.20 to 12.48
Federal Agricultural Mortgage Corporation 162.74 162.74 to 162.75
Federal Signal Corporation 91.66 90.31 to 91.73
First American Corporation (The) 66.41 65.88 to 66.50
First Horizon National Corporation 19.87 19.83 to 20.17
First Majestic Silver Corp. 6.54 6.42 to 6.65
First Trust Specialty Finance and Financial Opportunities Fund 4.24 4.22 to 4.26
FirstEnergy Corp. 41.73 41.35 to 41.75
Five Point Holdings, LLC 3.90 3.81 to 4.00
Floor & Decor Holdings, Inc. 103.48 97.76 to 104.90
Flotek Industries, Inc. 7.85 7.55 to 8.65
Flowers Foods, Inc. 22.10 21.76 to 22.19
Flowserve Corporation 59.89 59.52 to 60.37
Fortis Inc. 44.70 44.45 to 44.81
Fortive Corporation 75.75 74.58 to 75.77
Fortress Transportation and Infrastructure Investors LLC 171.21 165.98 to 173.97
Fortuna Silver Mines Inc. 4.85 4.72 to 4.90
Four Corners Property Trust, Inc. 28.96 28.56 to 28.98
Franco-Nevada Corporation 121.45 120.12 to 121.80
Franklin Resources, Inc. 21.64 21.29 to 21.68
Franklin Universal Trust 7.55 7.51 to 7.56
Frank's International N.V. 217.94 215.06 to 218.18
Fresenius Medical Care Corporation 21.79 21.42 to 21.86
Frontline Ltd. 20.26 20.12 to 20.50
FS KKR Capital Corp. 21.49 21.33 to 21.58
Gabelli Convertible and Income Securities Fund, Inc. (The) 4.00 3.92 to 4.01
Gabelli Equity Trust, Inc. (The) 5.56 5.53 to 5.59
Gabelli Multi-Media Trust Inc. (The) 4.83 4.78 to 4.85
Gabelli Utility Trust (The) 5.35 5.32 to 5.38
Gamestop Corporation 28.45 27.26 to 29.80
Garrett Motion Inc. 7.84 7.75 to 7.90
Gates Industrial Corporation plc 21.09 20.86 to 21.29
GATX Corporation 154.28 150.97 to 154.35
Genesis Energy, L.P. 11.56 11.38 to 11.83
Genpact Limited 44.64 43.84 to 44.70
Genworth Financial Inc 7.49 7.42 to 7.50
Geo Group Inc (The) 27.81 27.22 to 28.60
Geopark Ltd 8.30 8.26 to 8.86
Gerdau S.A. 3.47 3.41 to 3.50
Getty Realty Corporation 32.70 32.37 to 32.88
Gildan Activewear, Inc. 49.01 48.60 to 49.32
Glatfelter 21.05 20.07 to 22.80
Glaukos Corporation 141.44 139.87 to 144.50
Global Partners LP 50.56 50.43 to 52.00
Global Payments Inc. 114.83 114.12 to 115.39
Globus Medical, Inc. 83.59 82.35 to 83.91
GoDaddy Inc. 190.12 186.75 to 190.54
Gold Fields Limited 14.94 14.72 to 15.06
Graco Inc. 88.52 86.78 to 88.58
Graham Corporation 42.74 41.70 to 42.79
Granite Construction Incorporated 97.25 95.96 to 97.95
Granite Point Mortgage Trust Inc. 3.47 3.43 to 3.54
Gray Television, Inc. 7.41 6.62 to 7.45
Greif Bros. Corporation 69.83 67.20 to 69.84
Greif Bros. Corporation 73.30 71.32 to 73.30
Griffon Corporation 79.37 77.10 to 80.17
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 184.47 182.99 to 187.83
Grupo Aeroportuario del Sureste, S.A. de C.V. 267.92 265.20 to 273.17
Grupo Aval Acciones y Valores S.A. 2.14 2.11 to 2.14
Grupo Supervielle S.A. 11.42 10.85 to 11.42
Guidewire Software, Inc. 197.23 194.81 to 197.72
Halliburton Company 31.18 30.45 to 31.26
Hanesbrands Inc. 8.46 8.22 to 8.60
Hartford Financial Services Group, Inc. (The) 118.21 116.50 to 118.66
Haverty Furniture Companies, Inc. 22.27 22.25 to 22.28
Hawaiian Electric Industries, Inc. 10.47 10.36 to 10.66
HDFC Bank Limited 63.32 63.10 to 63.67
Healthcare Realty Trust Incorporated 17.56 17.34 to 17.59
Heico Corporation 277.42 272.69 to 279.39
Heico Corporation 214.68 212.11 to 216.54
Helix Energy Solutions Group, Inc. 10.89 10.51 to 10.89
Herbalife Nutrition Ltd. 8.41 7.69 to 8.50
Heritage Insurance Holdings, Inc. 12.17 11.89 to 12.32
Hertz Global Holdings, Inc 3.66 3.53 to 4.00
Hess Corporation 147.47 145.92 to 147.66
Hess Midstream Partners LP 36.07 35.82 to 36.54
Hillenbrand Inc 31.84 30.98 to 31.92
Hilton Worldwide Holdings Inc. 250.14 248.13 to 250.60
HNI Corporation 55.29 54.22 to 55.36
Honeywell International Inc. 226.67 225.41 to 228.89
Hormel Foods Corporation 30.22 29.67 to 30.24
Houlihan Lokey, Inc. 186.95 181.48 to 187.00
HSBC Holdings plc 46.23 45.87 to 46.27
HubSpot, Inc. 694.48 681.81 to 695.31
Hudbay Minerals Inc. 9.02 9.02 to 9.22
Humana Inc. 293.97 282.50 to 295.72
Hyatt Hotels Corporation 154.83 152.26 to 154.85
Hyster-Yale Materials Handling, Inc. 54.22 53.32 to 54.61
Iamgold Corporation 5.57 5.47 to 5.64
IDACORP, Inc. 117.96 117.36 to 118.23
Imax Corporation 24.77 24.60 to 25.15
Independence Realty Trust, Inc. 21.35 20.91 to 21.37
India Fund, Inc. (The) 17.76 17.59 to 17.92
Infosys Limited 21.99 21.80 to 22.03
Ingersoll-Rand plc (Ireland) 103.11 101.50 to 103.19
Ingevity Corporation 46.24 44.71 to 46.25
Instructure, Inc. 23.60 23.58 to 23.62
Intercontinental Hotels Group 122.73 121.29 to 122.73
International Business Machines Corporation 214.60 209.77 to 214.96
International Paper Company 58.84 57.10 to 60.22
Invesco Trust for Investment Grade New York Municipal 11.32 11.30 to 11.35
Invitation Homes Inc. 33.70 33.54 to 34.07
IRSA Inversiones Y Representaciones S.A. 16.36 15.59 to 16.37
Israel Chemicals Shs 4.44 4.36 to 4.44
J P Morgan Chase & Co 240.78 238.64 to 244.61
James Hardie Industries plc. 35.38 35.15 to 35.66
Jefferies Financial Group Inc. 74.91 73.92 to 75.25
John Bean Technologies Corporation 118.54 116.10 to 118.63
John Hancock Financial Opportunities Fund 37.72 37.38 to 37.81
John Hancock Hedged Equity & Income Fund 10.76 10.76 to 10.90
John Hancock Tax Advantaged Dividend Income Fund 23.03 22.87 to 23.09
K12 Inc 102.80 100.63 to 103.35
Kadant Inc 392.69 384.21 to 395.82
KAR Auction Services, Inc 19.66 19.49 to 20.06
Kayne Anderson MLP/Midstream Investment Company 13.16 13.07 to 13.25
KB Financial Group Inc 67.92 67.49 to 68.21
Kemper Corporation 70.71 69.62 to 70.87
Kenon Holdings Ltd. 29.00 28.80 to 29.24
Keysight Technologies Inc. 165.48 159.00 to 168.46
Kimberly-Clark Corporation 136.37 134.65 to 136.51
Kimco Realty Corporation 25.09 24.90 to 25.16
Kinder Morgan, Inc. 28.00 27.77 to 28.28
Kinross Gold Corporation 9.97 9.82 to 10.03
Kirby Corporation 129.30 127.10 to 132.21
Kite Realty Group Trust 27.16 27.03 to 27.23
KKR & Co. Inc. 152.18 150.67 to 154.58
KNOT Offshore Partners LP 6.20 6.13 to 6.24
Korea Electric Power Corporation 8.54 8.49 to 8.57
Kosmos Energy Ltd. 3.90 3.85 to 3.99
KT Corporation 16.00 15.61 to 16.02
Las Vegas Sands Corp. 49.91 49.18 to 49.94
LATAM Airlines Group S.A. 28.49 27.93 to 28.66
La-Z-Boy Incorporated 42.79 41.68 to 45.12
LCI Industries 115.64 112.74 to 115.84
Lehman ABS Corporation 26.36 26.01 to 26.36
Lennox International, Inc. 625.35 615.07 to 625.66
Lindsay Corporation 128.05 123.75 to 128.09
Lions Gate Entertainment Corporation 7.93 7.53 to 7.94
Lions Gate Entertainment Corporation 7.04 6.69 to 7.05
Lithia Motors, Inc. 371.15 366.94 to 373.83
Live Nation Entertainment, Inc. 136.51 134.18 to 136.54
LiveRamp Holdings, Inc. 29.28 28.41 to 29.30
Lloyds Banking Group Plc 2.80 2.78 to 2.81
Loews Corporation 84.49 83.80 to 84.68
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.03 10.93 to 11.39
Louisiana-Pacific Corporation 111.39 110.02 to 112.20
M&T Bank Corporation 213.52 211.40 to 214.75
Macerich Company (The) 19.47 19.28 to 19.54
Macro Bank Inc. 81.80 78.73 to 81.90
Madison Covered Call & Equity Strategy Fund 7.02 6.99 to 7.05
Magnolia Oil & Gas Corporation 27.71 27.31 to 27.85
Main Street Capital Corporation 53.08 52.65 to 53.40
Manulife Financial Corp 32.17 31.78 to 32.30
Marathon Oil Corporation 28.92 28.67 to 29.00
Marathon Petroleum Corporation 159.38 156.61 to 159.45
Markel Corporation 1694.12 1667.85 to 1697.19
MasTec, Inc. 140.82 139.32 to 143.06
Matador Resources Company 59.18 57.86 to 59.28
MBIA, Inc. 6.60 6.28 to 6.63
McCormick & Company, Incorporated 77.13 75.19 to 77.26
McCormick & Company, Incorporated 76.95 75.00 to 76.95
McKesson Corporation 621.14 614.07 to 622.70
MDU Resources Group, Inc. 18.80 18.67 to 18.95
Mercury General Corporation 73.73 72.57 to 74.01
Mesa Royalty Trust 6.97 6.02 to 7.27
MetLife, Inc. 82.60 82.21 to 83.25
MGIC Investment Corporation 24.73 24.46 to 24.76
MGM Resorts International 37.51 36.62 to 37.55
Miller/Howard High Income Equity Fund 12.56 12.51 to 12.59
Mitsubishi UFJ Financial Group Inc 11.67 11.61 to 11.68
Mizuho Financial Group, Inc. 4.91 4.87 to 4.92
Modine Manufacturing Company 133.65 130.16 to 136.12
Molson Coors Brewing Company 60.38 59.62 to 60.96
Molson Coors Brewing Company 60.00 59.76 to 60.00
Monmouth Real Estate Investment Corporation 16.45 16.32 to 16.63
Moody's Corporation 474.59 463.57 to 478.47
Moog Inc. 214.95 214.95 to 214.95
Morgan Stanley 131.69 131.05 to 133.65
Motorola Solutions, Inc. 492.60 485.18 to 493.52
MPLX LP 47.58 47.29 to 47.79
MRC Global Inc. 13.75 13.37 to 13.77
Mueller Water Products Inc 24.82 24.24 to 24.86
Murphy Oil Corporation 32.98 32.42 to 32.99
Murphy USA Inc. 525.02 520.11 to 531.52
MV Oil Trust 9.08 8.99 to 9.15
National Fuel Gas Company 61.67 61.26 to 62.39
National Oilwell Varco, Inc. 16.26 15.98 to 16.26
National Retail Properties 43.92 43.08 to 44.05
National Storage Affiliates Trust 43.90 43.11 to 44.09
Natural Gas Services Group, Inc. 25.91 25.52 to 26.00
Natural Grocers by Vitamin Cottage, Inc. 34.78 33.57 to 35.00
Natuzzi, S.p.A. 4.33 4.00 to 4.41
Navigator Holdings Ltd. 16.06 15.91 to 16.22
Navios Maritime Partners LP 52.68 51.79 to 53.80
New America High Income Fund, Inc. (The) 8.28 8.23 to 8.33
New Mountain Finance Corporation 11.52 11.47 to 11.66
New York Community Bancorp, Inc. 10.55 10.36 to 11.75
NewJersey Resources Corporation 48.79 48.26 to 48.85
Newpark Resources, Inc. 7.40 7.17 to 7.43
NexPoint Residential Trust, Inc. 45.77 45.38 to 46.41
NextEra Energy, Inc. 76.88 76.36 to 77.50
NGL ENERGY PARTNERS LP 4.50 4.30 to 4.55
NiSource, Inc 37.30 36.91 to 37.32
Nomad Foods Limited 17.10 16.83 to 17.14
Nomura Holdings Inc ADR 5.96 5.94 to 6.00
Northwest Natural Holding Company 42.12 41.44 to 42.17
NorthWestern Corporation 55.57 55.04 to 55.61
NOW Inc. 14.65 14.33 to 14.65
NRG Energy, Inc. 94.52 93.85 to 96.21
Nu Skin Enterprises, Inc. 7.49 7.34 to 7.71
Nuveen AMT-Free Quality Municipal Income Fund 11.62 11.55 to 11.62
Nuveen Arizona Quality Municipal Income Fund 12.11 11.96 to 12.11
Nuveen Dow 30SM Dynamic Overwrite Fund 15.22 15.14 to 15.33
Nuveen Floating Rate Income Fund 8.96 8.92 to 8.96
Nuveen Minnesota Quality Municipal Income Fund 13.35 13.35 to 13.56
Nuveen Missouri Quality Municipal Income Fund 10.79 10.63 to 10.79
Nuveen New York AMT-Free Quality Municipal 10.92 10.90 to 11.18
Nuveen Real Estate Fund 9.24 9.18 to 9.25
Nuveen S&P 500 Buy-Write Income Fund 13.86 13.78 to 13.93
Nuveen Select Tax Free Income Portfolio 14.68 14.62 to 14.70
Nuveen Virginia Quality Municipal Income Fund 13.13 13.05 to 13.18
Occidental Petroleum Corporation 50.91 50.34 to 50.97
Oceaneering International, Inc. 27.97 27.26 to 27.98
OGE Energy Corp 43.11 42.77 to 43.26
Oil States International, Inc. 5.36 5.24 to 5.41
Old Republic International Corporation 37.73 37.40 to 37.81
ONE Gas, Inc. 76.04 75.33 to 76.48
OneMain Holdings, Inc. 54.96 54.25 to 55.09
ONEOK, Inc. 113.16 112.28 to 114.33
Ooma, Inc. 13.61 13.31 to 13.72
Oracle Corporation 190.75 187.82 to 190.97
Orchid Island Capital, Inc. 7.82 7.73 to 7.83
Orion Engineered Carbons S.A 17.59 17.35 to 18.10
Orion Group Holdings, Inc. 8.73 8.39 to 8.79
Osisko Gold Royalties Ltd 19.84 19.65 to 19.92
OUTFRONT Media Inc. 18.77 18.61 to 18.99
Owens Corning Inc 194.12 191.84 to 194.98
Pacific Gas & Electric Co. 21.10 20.96 to 21.29
Packaging Corporation of America 244.10 236.51 to 248.62
Palo Alto Networks, Inc. 392.89 383.93 to 394.91
Pampa Energia S.A. 81.89 79.26 to 81.98
Panhandle Royalty Company 3.70 3.57 to 3.70
Par Pacific Holdings, Inc. 17.20 16.86 to 17.41
PAR Technology Corporation 76.06 74.06 to 76.37
Park Electrochemical Corporation 14.79 14.39 to 14.84
PBF Energy Inc. 31.63 31.26 to 31.95
Pembina Pipeline Corp. 42.47 42.10 to 42.68
Penumbra, Inc. 239.20 235.29 to 242.95
Permian Basin Royalty Trust 13.15 13.03 to 13.44
PermRock Royalty Trust 4.00 3.97 to 4.01
Perrigo Company 27.15 26.79 to 27.30
Petroleo Brasileiro S.A.- Petrobras 14.28 14.17 to 14.45
Petroleo Brasileiro S.A.- Petrobras 13.15 13.08 to 13.35
Philip Morris International Inc 130.39 128.80 to 131.24
Phillips 66 131.45 130.39 to 131.86
Pimco Corporate & Income Stategy Fund 13.94 13.93 to 13.99
Pimco Global Stocksplus & Income Fund 8.01 7.95 to 8.07
Pinnacle West Capital Corporation 91.79 90.54 to 91.80
Pioneer Municipal High Income Trust 9.43 9.40 to 9.44
Plains All American Pipeline, L.P. 17.56 17.38 to 17.63
Plains Group Holdings, L.P. 18.81 18.61 to 18.85
Planet Fitness, Inc. 98.28 96.61 to 98.82
PlayAGS, Inc. 11.66 11.66 to 11.72
Portland General Electric Company 46.88 46.53 to 47.03
Post Holdings, Inc. 110.39 108.86 to 110.86
PPL Corporation 34.27 33.78 to 34.32
PPlus Trust 23.00 23.00 to 23.00
Precision Drilling Corporation 65.14 63.07 to 65.36
Prestige Consumer Healthcare Inc. 82.67 81.33 to 82.74
Procter & Gamble Company (The) 170.89 169.51 to 171.07
Prologis, Inc. 114.54 113.60 to 114.72
Prosperity Bancshares, Inc. 81.70 80.82 to 81.92
Proto Labs, Inc. 39.25 36.59 to 39.38
Public Service Enterprise Group Incorporated 90.49 89.43 to 90.83
Q2 Holdings, Inc. 101.44 98.24 to 102.14
Quanta Services, Inc. 332.34 327.61 to 333.02
Qudian Inc. 2.48 2.44 to 2.50
Quest Diagnostics Incorporated 161.32 160.01 to 162.02
Qwest Corporation 18.26 18.06 to 18.29
Qwest Corporation 18.52 18.30 to 18.60
Range Resources Corporation 35.16 34.42 to 35.88
Ranger Energy Services, Inc. 16.57 15.91 to 16.57
Raymond James Financial, Inc. 162.18 160.53 to 162.83
Ready Capital Corporation 7.20 7.13 to 7.25
Regal Beloit Corporation 324.46 316.71 to 324.62
Regions Financial Corporation 26.26 26.11 to 26.39
Reinsurance Group of America, Incorporated 227.03 226.04 to 228.94
Republic Services, Inc. 212.62 209.54 to 212.72
Resideo Technologies, Inc. 26.35 25.67 to 26.37
Restaurant Brands International Inc. 69.41 67.88 to 69.68
Rexford Industrial Realty, Inc. 42.68 42.25 to 42.87
RH 336.80 326.00 to 346.03
Ritchie Bros. Auctioneers Incorporated 93.74 92.74 to 93.77
RLI Corp. 176.01 173.90 to 176.32
Royal Caribbean Cruises Ltd. 235.87 234.09 to 238.69
Ryman Hospitality Properties, Inc. 112.13 110.22 to 112.77
S&P Global Inc. 503.13 496.13 to 507.47
Salesforce.com Inc 325.70 322.01 to 327.26
Sally Beauty Holdings, Inc. 13.13 12.82 to 13.19
SAP SE 235.02 231.29 to 235.03
Saratoga Investment Corp 25.63 25.39 to 25.66
Schlumberger N.V. 43.53 42.92 to 43.65
Schneider National, Inc. 31.16 30.56 to 31.18
Scudder Municiple Income Trust 9.95 9.93 to 10.01
Sea Limited 114.46 112.10 to 115.33
Seadrill Limited 40.68 39.82 to 40.96
Select Energy Services, Inc. 14.20 13.92 to 14.20
Sempra Energy 93.12 92.49 to 93.90
Sequans Communications S.A. 2.79 2.62 to 2.81
ServiceNow, Inc. 1022.98 1006.31 to 1031.69
Ship Finance International Limited 10.64 10.57 to 10.77
Shopify Inc. 103.94 102.58 to 105.07
Simon Property Group, Inc. 180.91 179.36 to 181.32
SITE Centers Corp. 16.12 15.87 to 16.13
SK Telecom Co., Ltd. 22.62 22.44 to 22.65
Skyline Champion Corporation 98.14 97.38 to 99.42
SM Energy Company 44.76 44.00 to 44.91
Smartsheet Inc. 55.94 55.85 to 55.94
Smith & Nephew SNATS, Inc. 25.21 25.02 to 25.24
Snap-On Incorporated 357.83 353.04 to 358.19
Sociedad Quimica y Minera S.A. 38.74 38.18 to 39.83
Southern Company (The) 87.97 87.80 to 88.41
Southwest Gas Holdings, Inc. 76.26 75.49 to 78.59
Spire Inc. 68.39 67.00 to 68.44
Spirit Aerosystems Holdings, Inc. 31.93 31.72 to 32.15
Spotify Technology S.A. 470.01 460.65 to 473.00
SPX Corporation 166.62 163.41 to 168.23
Square, Inc. 89.70 89.47 to 93.00
Stantec Inc 84.13 82.80 to 84.17
Star Group, L.P. 12.31 11.90 to 12.31
STARWOOD PROPERTY TRUST, INC. 19.75 19.62 to 19.82
State Street Corporation 95.30 94.57 to 95.41
Steel Partners Holdings LP 40.53 40.34 to 40.76
Stellus Capital Investment Corporation 13.86 13.73 to 13.87
Stewart Information Services Corporation 72.35 71.81 to 72.57
STRATS Trust 9.81 9.81 to 9.81
STRATS Trust 24.81 24.81 to 24.81
STRATS Trust 22.80 22.80 to 22.80
Stryker Corporation 385.68 382.25 to 390.00
Sumitomo Mitsui Financial Group Inc 13.97 13.90 to 14.04
Sun Life Financial Inc. 60.81 59.94 to 60.90
SunCoke Energy, Inc. 12.57 12.51 to 12.72
Suncor Energy Inc. 40.83 40.54 to 41.12
Sunlands Online Education Group 6.90 6.90 to 7.11
Sunoco LP 53.43 53.01 to 54.08
SunTrust Banks, Inc. 0.51 0.45 to 0.59
Suzano Papel e Celulose S.A. 10.56 10.47 to 10.60
Synchrony Financial 64.40 63.80 to 64.99
Synthetic Fixed-Income Securities, Inc. 25.00 25.00 to 25.00
Synthetic Fixed-Income Securities, Inc. 24.95 24.90 to 24.95
Synthetic Fixed-Income Securities, Inc. 22.88 22.70 to 22.88
Tanger Factory Outlet Centers, Inc. 36.43 36.18 to 36.50
Tapestry, Inc. 55.30 54.99 to 55.90
Targa Resources, Inc. 202.84 201.20 to 205.20
TechnipFMC plc 29.00 28.72 to 29.30
Teekay Corporation 8.01 7.91 to 8.02
Telecom Argentina Stet - France Telecom S.A. 13.03 12.83 to 13.90
Telefonica SA 4.51 4.49 to 4.53
Telephone and Data Systems, Inc. 31.71 31.16 to 32.80
TELUS Corporation 15.51 15.39 to 15.53
Tenaris S.A. 37.01 36.72 to 37.16
Tencent Music Entertainment Group 11.44 11.22 to 11.50
Teradata Corporation 29.97 29.30 to 30.02
Tetra Technologies, Inc. 3.97 3.87 to 3.99
Texas Pacific Land Trust 1450.70 1414.49 to 1456.83
The Blackstone Group L.P. 185.03 182.92 to 187.12
The Charles Schwab Corporation 80.46 79.42 to 80.52
The Hanover Insurance Group, Inc. 162.30 161.87 to 163.80
The Travelers Companies, Inc. 257.19 254.47 to 259.58
Thermon Group Holdings, Inc. 30.84 29.79 to 30.85
TJX Companies, Inc. (The) 119.74 116.75 to 120.70
Tootsie Roll Industries, Inc. 32.41 32.27 to 32.68
Tortoise Energy Independence Fund, Inc. 44.33 44.07 to 44.42
Tortoise Energy Infrastructure Corporation 44.23 43.57 to 44.41
Tortoise Midstream Energy Fund, Inc. 56.04 55.41 to 56.16
Tortoise Pipeline & Energy Fund, Inc. 50.88 50.45 to 51.01
Tortoise Power and Energy Infrastructure Fund, Inc 20.40 20.34 to 20.48
TPG Specialty Lending, Inc. 20.48 20.37 to 20.59
TransCanada Corporation 49.21 48.44 to 50.03
Transcontinental Realty Investors, Inc. 27.81 27.80 to 27.81
Transportadora De Gas Sa Ord B 28.83 27.90 to 28.88
TriNet Group, Inc. 94.20 89.27 to 94.77
TriplePoint Venture Growth BDC Corp. 7.95 7.91 to 7.98
Triumph Group, Inc. 19.18 18.51 to 19.18
Tronox Limited 11.68 11.28 to 11.78
Turkcell Iletisim Hizmetleri AS 6.78 6.71 to 6.81
Turning Point Brands, Inc. 62.31 60.54 to 62.32
Twilio Inc. 98.44 94.70 to 98.79
Tyson Foods, Inc. 63.25 62.97 to 63.39
U.S. Bancorp 50.74 50.29 to 50.96
U.S. Physical Therapy, Inc. 94.06 90.40 to 95.44
UDR, Inc. 44.34 43.89 to 44.45
UGI Corporation 24.31 24.17 to 24.52
United States Cellular Corporation 63.27 62.28 to 64.68
UnitedHealth Group Incorporated 600.50 581.55 to 602.64
UNITIL Corporation 59.27 58.51 to 59.37
Universal Corporation 54.89 54.23 to 54.91
UNIVERSAL INSURANCE HOLDINGS INC 22.28 21.90 to 22.39
Universal Technical Institute Inc 19.89 19.65 to 20.58
Unum Group 72.62 72.09 to 72.69
US Foods Holding Corp. 66.57 65.80 to 66.63
USA Compression Partners, LP 23.61 23.35 to 23.72
Valero Energy Corporation 141.20 139.76 to 142.07
Verizon Communications Inc. 42.22 41.75 to 42.28
Vermilion Energy Inc. 10.27 10.12 to 10.36
VICI Properties Inc. 32.12 31.95 to 32.25
Virtus Global Dividend & Income Fund Inc. 5.99 5.97 to 6.00
Vista Outdoor Inc. 44.15 44.12 to 44.21
Vistra Energy Corp. 154.63 151.26 to 157.72
Voya Global Advantage and Premium Opportunity Fund 9.57 9.56 to 9.64
Voya Global Equity Dividend and Premium Opportunity Fund 5.54 5.53 to 5.59
Voya Infrastructure, Industrials and Materials Fund 11.54 11.42 to 11.58
W.P. Carey Inc. 56.59 55.63 to 56.98
W.R. Berkley Corporation 60.94 59.97 to 61.14
Walmart Inc. 87.18 85.91 to 87.20
Walt Disney Company (The) 114.26 111.47 to 114.37
Warrior Met Coal, Inc. 69.97 68.34 to 70.39
Waste Connections, Inc. 186.53 185.35 to 188.53
Watsco, Inc. 533.40 526.21 to 536.74
Watsco, Inc. 519.70 519.59 to 519.70
Wayfair Inc. 42.41 41.51 to 42.80
Webster Financial Corporation 59.55 58.55 to 60.02
WEC Energy Group, Inc. 99.27 98.64 to 99.31
Wells Fargo & Company 73.58 72.43 to 73.78
Welltower Inc. 137.40 137.16 to 138.47
Western Asset Emerging Markets Debt Fund Inc 9.83 9.75 to 9.85
Western Asset Global High Income Fund Inc 6.71 6.66 to 6.71
Western Asset High Income Fund II Inc. 4.44 4.44 to 4.47
Western Asset Managed Municipals Fund, Inc. 10.45 10.41 to 10.46
Western Asset Municipal High Income Fund, Inc. 7.13 7.10 to 7.16
Western Midstream Partners, LP 37.44 37.13 to 37.85
Westlake Chemical Partners LP 22.71 22.55 to 22.90
Westwood Holdings Group Inc 16.69 15.67 to 16.77
Wheaton Precious Metals Corp. 62.96 62.32 to 63.14
White Mountains Insurance Group, Ltd. 1944.99 1903.87 to 1947.87
Whitestone REIT 14.43 14.28 to 14.53
Williams Companies, Inc. (The) 58.70 58.36 to 59.17
Williams-Sonoma, Inc. 175.04 167.00 to 181.42
Wipro Limited 6.88 6.83 to 6.89
Wolverine World Wide, Inc. 22.16 22.07 to 22.65
Woori Bank 35.44 35.30 to 35.52
Workiva Inc. 92.18 89.39 to 92.20
YPF Sociedad Anonima 37.17 35.50 to 37.24
Zoetis Inc. 175.67 173.83 to 177.41
Back to top | Use Dark Theme