52-Week High/Low

Name Ticker Year 2018
High Low
Bellicum Pharmaceuticals, Inc. BLCM 9.93 2.84
Histogenics Corporation HSGX 3.04 0.09
GlobeImmune Inc GBIM 0.7 0.16
Antares Pharma Inc ATRS 3.8 1.93
Apellis Pharmaceuticals Inc APLS 30 11.47
Apogee Enterprises Inc APOG 50.55 26.73
Apollo Endosurgery Inc APEN 9.11 3.19
Apollo Investment Corporation AINV 16.83 12.38
Apollo Medical Holdings Inc AMEH 30 13.21
Apple Inc AAPL 231.26 146.83
Appliance Recycling Centers of America Inc ARCI 1.37 0.36
Applied DNA Sciences Inc APDN 1.61 0.36
Applied DNA Sciences Inc APDNW 0.4 0
Investar Holding Corporation ISTR 29.39 21.75
Applied Materials Inc AMAT 60.74 28.99
Applied Optoelectronics Inc AAOI 48.8 13.84
Approach Resources Inc AREX 3.93 0.84
Apricus Biosciences Inc APRI 3.19 0.19
Aptevo Therapeutics Inc APVO 5.94 1.24
Aptorum Group Limited APM 15.7 13.51
Aptose Biosciences Inc APTO 4.5 1.84
AquaBounty Technologies Inc AQB 8.89 1.68
Aradigm Corporation ARDM 6.51 0.29
Aratana Therapeutics Inc PETX 6.97 3.72
Minerva Neurosciences, Inc NERV 12.55 5.05
Arbutus Biopharma Corporation ABUS 12.35 3.5
ARC Group Worldwide Inc ARCW 2.6 1
ARCA biopharma Inc ABIO 1.9 0.28
ArcBest Corporation ARCB 50.8 31.18
Arch Capital Group Ltd ACGL 31.14 24.8
Arch Capital Group Ltd ACGLO 24.33 20.03
Arch Capital Group Ltd ACGLP 23.68 19.45
Arcimoto Inc FUV 4.68 1.91
Arcturus Therapeutics Ltd ARCT 9.8 4.11
Arena Pharmaceuticals Inc ARNA 49.63 30.89
The Michaels Companies, Inc. MIK 27.78 12.68
Ares Capital Corporation ARCC 17.16 14.08
argenx SE ARGX 109.82 56.95
Ark Restaurants Corp ARKR 26.04 18.18
Arotech Corporation ARTX 4 2.42
ArQule Inc ARQL 6.81 1.51
Array BioPharma Inc ARRY 19.99 12.59
ARRIS International plc ARRS 30.98 22.54
Arrow DWA Country Rotation ETF DWCR 32.24 24.68
Arrow DWA Tactical ETF DWAT 12.41 9.66
Arrow Financial Corporation AROW 39.44 30.87
NextEra Energy Partners, LP NEP 49.56 36.39
Arrowhead Pharmaceuticals Inc ARWR 20.3 3.72
Arsanis Inc ASNS 26.03 1.16
Artesian Resources Corporation ARTNA 41.09 32.1
Art& 39 s Way Manufacturing Co Inc ARTW 3.15 1.94
ARYA Sciences Acquisition Corp ARYA 9.8 9.6
ARYA Sciences Acquisition Corp ARYAW 1.6 1.6
Ascena Retail Group Inc ASNA 4.91 1.82
Ascent Capital Group Inc ASCMA 11.83 0.31
Asia Pacific Wire & Cable Corporation Limited APWC 2.77 1.8
ASML Holding N V ASML 220.78 145.01
ServiceMaster Global Holdings, Inc. SERV 62.03 34.28
Aspen Group Inc ASPU 9.17 4.93
Aspen Technology Inc AZPN 118.6 66.17
Assembly Biosciences Inc ASMB 64.16 19.05
Assertio Therapeutics Inc ASRT 8.04 3.53
Asta Funding Inc ASFI 5.17 2.85
Astec Industries Inc ASTE 63.73 28.23
Astronics Corporation ATRO 47.36 28.46
AstroNova Inc ALOT 23.09 12.66
Astrotech Corporation ASTC 6.36 1.71
Asure Software Inc ASUR 19.06 4.39
GoPro, Inc. GPRO 7.57 4.04
ATA Inc ATAI 2.59 0.44
athenahealth Inc ATHN 161.76 117.95
Athersys Inc ATHX 2.79 1.34
Atlantic American Corporation AAME 3.78 2.24
Atlantic Capital Bancshares Inc ACBI 21.4 14.55
Atlantica Yield plc AY 20.65 17.94
Atlanticus Holdings Corporation ATLC 4.68 1.63
Atlas Air Worldwide Holdings AAWW 74 36.85
Atlas Financial Holdings Inc AFH 21.35 8.01
Atlas Financial Holdings Inc AFHBL 27.44 24.12
Amphastar Pharmaceuticals, Inc. AMPH 22.51 14.63
ATN International Inc ATNI 87.94 49.68
Atossa Genetics Inc ATOS 9.99 0.92
AtriCure Inc ATRC 35.58 15.05
Atrion Corporation ATRI 785.7 522.65
Attis Industries Inc ATIS 0.57 0.15
Attis Industries Inc ATISW 0.17 0.01
Attunity Ltd ATTU 22.97 6.55
Auburn National Bancorporation Inc AUBN 52.88 28.88
AudioCodes Ltd AUDC 12.85 6.58
AudioEye Inc AEYE 9.3 0.32
Materialise NV MTLS 21.28 11.35
Aurinia Pharmaceuticals Inc AUPH 6.83 4.85
Autodesk Inc ADSK 157.2 104.81
Automatic Data Processing Inc ADP 150.91 106.01
AutoWeb Inc AUTO 9.64 2
Avadel Pharmaceuticals plc AVDL 11.7 1.74
Avalon GloboCare Corp AVCO 3.9 1
AVEO Pharmaceuticals Inc AVEO 3.48 1.49
Aviat Networks Inc AVNW 18.75 12.32
Avid Bioservices Inc CDMO 7.32 2.32
Avid Bioservices Inc CDMOP 26.07 21.78
Xunlei Limited XNET 23.52 3.4
Avid Technology Inc AVID 6.66 4.28
Avis Budget Group Inc CAR 50.35 22.38
Avnet Inc AVT 48.72 34.09
Aware Inc AWRE 4.64 3.4
Axcelis Technologies Inc ACLS 31.3 15.54
AxoGen Inc AXGN 55.9 17.09
Axon Enterprise Inc AAXN 74.89 25.03
AXT Inc AXTI 9.45 4.06
Aytu BioScience Inc AYTU 75.8 0.69
B Communications Ltd BCOM 20.49 5.15
Peak Resorts, Inc. SKIS 5.4 4.44
Eclipse Resources Corporation ECR 2.71 0.76
B Riley Financial Inc RILY 22.79 14.16
B Riley Financial Inc RILYG 25.47 22.47
B Riley Financial Inc RILYH 26.25 23.59
B Riley Financial Inc RILYI 25.14 23.05
B Riley Financial Inc RILYL 26.05 24.14
B Riley Financial Inc RILYZ 25.95 22.5
B O S Better Online Solutions BOSC 2.62 1.93
Baidu Inc BIDU 284.07 157.12
Balchem Corporation BCPC 115.97 70.4
Ballard Power Systems Inc BLDP 4.55 2.26
Ardelyx, Inc. ARDX 7.9 1.66
BancFirst Corporation BANF 64.14 48.4
BancFirst Corporation BANFP 33.53 26
Bancorp 34 Inc BCTF 16.63 13.68
Bandwidth Inc BAND 55.64 19.88
Bank First National Corporation BFC 52.02 45.91
Bank of Commerce Holdings CA BOCH 13.11 10.51
Bank of Marin Bancorp BMRC 44.63 32.37
Bank Of Montreal BMLP 53.24 42.52
Bank of South Carolina Corp BKSC 22.3 17.75
Bank of the James Financial Group Inc BOTJ 16.85 12.68
Zafgen, Inc. ZFGN 12.04 4.77
Bank OZK OZK 42.07 21.01
BankFinancial Corporation BFIN 18.1 13.98
Banner Corporation BANR 66.04 50.64
Barclays PLC DFVL 63.25 0
Barclays PLC DFVS 39.5 31.58
Barclays PLC DLBS 23.79 16.68
Barclays PLC DTUL 60.5 0
Barclays PLC DTUS 42.67 35.02
Barclays PLC DTYL 77.11 0
Barclays PLC DTYS 25.6 18.6
Viper Energy Partners LP VNOM 43.05 20.88
Barclays PLC FLAT 66.42 61.72
Barclays PLC STPP 32.92 28.91
Barclays PLC TAPR 32.37 21.97
Barrett Business Services Inc BBSI 97.03 53.93
Bassett Furniture Industries Incorporated BSET 36.55 18.99
BCB Bancorp Inc NJ BCBP 15.58 10.26
Beacon Roofing Supply Inc BECN 66.08 25.31
Beasley Broadcast Group Inc BBGI 13.52 3.2
Bed Bath & Beyond Inc BBBY 23.1 10.62
Foresight Energy LP FELP 4.14 3.19
Bel Fuse Inc BELFA 25.11 13.04
Bel Fuse Inc BELFB 28.5 17.06
Beneficial Bancorp Inc BNCL 18.28 13.82
Benefitfocus Inc BNFT 53.64 22.65
Benitec Biopharma Limited BNTCW 0.7 0.11
BGC Partners Inc BGCP 14.24 5.14
Big 5 Sporting Goods Corporation BGFV 9.03 2.32
Big Rock Partners Acquisition Corp BRPA 10.2 9.68
Big Rock Partners Acquisition Corp BRPAR 0.68 0.26
Big Rock Partners Acquisition Corp BRPAW 0.52 0.29
Century Communities, Inc. CCS 35.5 16.67
Bioanalytical Systems Inc BASI 2.57 1.22
Biocept Inc BIOC 21.84 0.69
BioCryst Pharmaceuticals Inc BCRX 9.6 4.35
BioDelivery Sciences International Inc BDSI 4 1.7
Biogen Inc BIIB 383.83 257.52
BioHiTech Global Inc BHTG 5.27 1.62
BIO key International Inc BKYI 2.65 0.75
Biolase Inc BIOL 2.65 0.92
BioLife Solutions Inc BLFS 25.48 4.73
BioLineRx Ltd BLRX 1.45 0.43
Aspen Aerogels, Inc. ASPN 5.4 1.61
BioMarin Pharmaceutical Inc BMRN 106.07 76.01
Biomerica Inc BMRA 5.3 1.7
Bionano Genomics Inc BNGO 8.25 4.9
Bionano Genomics Inc BNGOW 2.95 1.26
BiondVax Pharmaceuticals Ltd BVXVW 1.95 0.69
Bio Path Holdings Inc BPTH 2.49 0.16
BioScrip Inc BIOS 4 2.31
BioSig Technologies Inc BSGM 7.5 1.7
BioSpecifics Technologies Corp BSTC 64.94 38.52
Bio Techne Corp TECH 203.74 130.42
MobileIron, Inc. MOBL 5.65 3.9
BioTelemetry Inc BEAT 73.62 29.75
Bison Capital Acquisition Corp BCAC 10.43 9.85
Bison Capital Acquisition Corp BCACR 0.58 0.28
Bison Capital Acquisition Corp BCACU 13 10.3
Bison Capital Acquisition Corp BCACW 0.53 0.2
BJ& 39 s Restaurants Inc BJRI 75.56 35.96
Black Box Corporation BBOX 3.95 1.85
Black Ridge Acquisition Corp BRAC 10.05 9.58
Black Ridge Acquisition Corp BRACR 0.42 0.25
Black Ridge Acquisition Corp BRACU 11.16 0
Trinseo S.A. TSE 81.93 43.04
Black Ridge Acquisition Corp BRACW 0.52 0.19
Blackbaud Inc BLKB 118.56 58.74
BlackRock Capital Investment Corporation BKCC 5.98 4.86
BlackRock TCP Capital Corp TCPC 14.19 12.75
Blink Charging Co BLNK 8.01 1.33
Blink Charging Co BLNKW 3.68 0.18
Bloomin& 39 Brands Inc BLMN 24.48 17.21
Blucora Inc BCOR 40.25 22.3
Blue Bird Corporation BLBD 25.65 16.02
Blue Hills Bancorp Inc BHBK 25.04 17.94
Nordic American Offshore Ltd NAO 1.36 0.33
bluebird bio Inc BLUE 233.05 91.25
Blueknight Energy Partners L P L L C BKEP 5 1.11
Blueknight Energy Partners L P L L C BKEPP 7.17 4.6
BlueStar Israel Technology ETF ITEQ 36.61 29.6
BMC Stock Holdings Inc BMCH 24.95 14.74
Boingo Wireless Inc WIFI 34.9 18.81
BOK Financial Corporation BOKF 104.2 70.59
BOK Financial Corporation BOKFL 25.78 22.14
Bonso Electronics International Inc BNSO 4.1 1.84
Booking Holdings Inc BKNG 2 1
The Habit Restaurants, Inc. HABT 17.73 8.35
Radius Health, Inc. RDUS 40.22 13.35
Borqs Technologies Inc BRQS 9.95 2.11
Boston Omaha Corporation BOMN 30.53 19.9
Boston Private Financial Holdings Inc BPFH 17.4 10.05
Bottomline Technologies Inc EPAY 72.71 34.54
Boxwood Merger Corp BWMCU 10 9.9
Brainstorm Cell Therapeutics Inc BCLI 5.19 2.98
Brandes Investment Trust BVNSC 100 0
Bridge Bancorp Inc BDGE 37.51 24.39
Bridgeline Digital Inc BLIN 2.64 0.23
Arista Networks, Inc. ANET 308.58 188.9
Bridgford Foods Corporation BRID 21.24 12.5
Brightcove Inc BCOV 10.55 6.55
Brighthouse Financial Inc BHF 67.46 29.07
Brighthouse Financial Inc BHFAL 25.14 20.27
Broadcom Inc AVGO 263.74 198.86
BroadVision Inc BVSN 3.75 1.06
Broadway Financial Corporation BYFC 2.5 0.95
Broadwind Energy Inc BWEN 3.15 1.2
Brookfield Property Partners L P BPY 20.85 15.05
Brookfield Property REIT Inc BPR 20.57 15.01
Resonant Inc. RESN 7.74 0.95
Brookfield Property REIT Inc BPRAP 24.36 0
Brookline Bancorp Inc BRKL 19.01 12.86
Brooks Automation Inc BRKS 39.36 23
BRP Inc DOOO 47.69 24.29
Bruker Corporation BRKR 36.05 26.45
Bryn Mawr Bank Corporation BMTC 49.44 33.1
BSB Bancorp Inc BLMT 35.95 26.82
BSQUARE Corporation BSQR 4.55 1.55
Builders FirstSource Inc BLDR 23.03 10.23
Business First Bancshares Inc BFST 28.62 0
Parsley Energy, Inc. PE 32.87 14.51
C&F Financial Corporation CFFI 65.21 45.16
C H Robinson Worldwide Inc CHRW 99.59 79.06
Cabot Microelectronics Corporation CCMP 122.03 84.22
Cadence Design Systems Inc CDNS 47.26 35.85
Cadiz Inc CDZI 14.7 8.69
Caesars Entertainment Corporation CZR 14.35 5.9
Caesarstone Ltd CSTE 24.61 12.47
Caladrius Biosciences Inc CLBS 8.64 3.49
Calamos Convertible and High Income Fund CHY 13.31 8.64
Calamos Convertible Opportunities and Income Fund CHI 12.54 8.23
Agile Therapeutics, Inc. AGRX 3.83 0.25
Calamos Dynamic Convertible & Income Fund CCD 21.92 16.02
Calamos Global Dynamic Income Fund CHW 9.06 6.11
Calamos Global Total Return Fund CGO 14.91 9.66
Calamos Strategic Total Return Fund CSQ 13.28 9.36
CalAmp Corp CAMP 25.03 11.84
Calavo Growers Inc CVGW 106.05 70.57
Cal Maine Foods Inc CALM 51.36 39.91
Calumet Specialty Products Partners L P CLMT 8.55 2.02
Calvert Management Series CRUSC 100.02 0
Cambridge Bancorp CATC 93.8 74.07
Heritage Insurance Holdings, Inc. HRTG 18.66 13.07
Camden National Corporation CAC 46.75 33.78
Camtek Ltd CAMT 10.78 5.65
Canadian Solar Inc CSIQ 17.75 11.87
Cancer Genetics Inc CGIX 2.1 0.2
Canterbury Park Holding Corporation CPHC 17.21 13.64
Capital City Bank Group CCBG 26.92 22.1
Capital Product Partners L P CPLP 3.22 2.05
Capital Southwest Corporation CSWC 20.46 13.9
Capital Southwest Corporation CSWCL 26.47 24.68
Capitala Finance Corp CPTA 8.92 6.59
Superior Drilling Products, Inc. SDPI 5.04 1.05
Capitala Finance Corp CPTAG 25.15 23.1
Capitala Finance Corp CPTAL 25.9 24.1
Capitol Federal Financial Inc CFFN 14.04 11.44
Capricor Therapeutics Inc CAPR 2.09 0.32
Capstone Turbine Corporation CPST 1.82 0.56
Carbonite Inc CARB 42.8 21.15
Cardiovascular Systems Inc CSII 39.25 21.05
Cardtronics plc CATM 38.16 20.11
Career Education Corporation CECO 18.78 11.2
CareTrust REIT Inc CTRE 20.21 12.42
JD.com, Inc. JD 50.5 19.27
Carolina Financial Corporation CARO 45.04 27.92
Carolina Trust BancShares Inc CART 9.89 7.44
Carrizo Oil & Gas Inc CRZO 29.96 9.88
Carrols Restaurant Group Inc TAST 16.3 9.18
Carver Bancorp Inc CARV 11 2.5
CAS Medical Systems Inc CASM 2.67 0.73
Casella Waste Systems Inc CWST 33.74 22.38
Caseys General Stores Inc CASY 136.68 95.7
CASI Pharmaceuticals Inc CASI 8.23 2.77
Cass Information Systems Inc CASS 73.65 50.55
Tecogen Inc. TGEN 4.19 2.2
Catalyst Biosciences Inc CBIO 35.6 6.59
Catalyst Pharmaceuticals Inc CPRX 4.01 1.92
Catasys Inc CATS 13.27 3.75
Cathay General Bancorp CATY 44.08 32.11
Causeway ETMF Trust CGVIC 100.1 0
Causeway ETMF Trust CIVEC 100.12 0
Cavco Industries Inc CVCO 256.95 126.94
CB Financial Services Inc CBFV 35.34 23.03
CBAK Energy Technology Inc CBAT 0.6 0.32
CBM Bancorp Inc CBMB 13.05 12.06
TrueCar, Inc. TRUE 14.16 8.27
Cboe Global Markets Inc CBOE 135.64 91.23
CBTX Inc CBTX 38.14 27.39
CDK Global Inc CDK 75.03 45
CDW Corporation CDW 95.97 67.38
CECO Environmental Corp CECE 8.91 4.08
Celgene Corporation CELG 109.14 59.21
Celgene Corporation CELGZ 2.45 0.18
Celldex Therapeutics Inc CLDX 3.07 0.2
Cellect Biotechnology Ltd APOPW 2.85 0
Cellectar Biosciences Inc CLRB 13.7 1.29
Second Sight Medical Products, Inc. EYES 2.31 0.73
Jumei International Holding Limited JMEI 3.94 1.52
Cellectar Biosciences Inc CLRBW 0.79 0.05
Cellectar Biosciences Inc CLRBZ 0.59 0.04
Cellular Biomedicine Group Inc CBMG 23.65 12.32
Celsion Corporation CLSN 3.32 1.36
Celsius Holdings Inc CELH 5.93 3.12
Cemtrex Inc CETX 3.04 0.57
Cemtrex Inc CETXP 6.83 1.25
Cemtrex Inc CETXW 0.5 0.01
Centennial Resource Development Inc CDEV 22.75 10.04
CenterState Bank Corporation CSFL 31.72 19.9
Bankwell Financial Group, Inc. BWFG 34.82 26.7
Central European Media Enterprises Ltd CETV 4.8 2.69
Central Federal Corporation CFBK 16.73 10.68
Central Garden & Pet Company CENT 44.94 30.4
Central Garden & Pet Company CENTA 41.73 27.74
Central Valley Community Bancorp CVCY 22.01 17.64
Centric Brands Inc CTRC 5.86 2.95
Century Aluminum Company CENX 24.34 6.81
Century Bancorp Inc CNBKA 83.92 65.97
Century Casinos Inc CNTY 9.67 6
Zendesk, Inc. ZEN 71.94 34.06
Ceragon Networks Ltd CRNT 4.65 2
Cerecor Inc CERC 5.66 2.24
Cerner Corporation CERN 72.9 48.9
Cerus Corporation CERS 7.78 3.56
Cesca Therapeutics Inc KOOL 3.79 0.23
CEVA Inc CEVA 49.25 20.64
CF Finance Acquisition Corp CFFAU 10.04 10
Champions Oncology Inc CSBR 17.47 3.39
Changyou com Limited CYOU 25.18 12.86
Chanticleer Holdings Inc BURG 4.12 1.29
ServisFirst Bancshares, Inc. SFBS 44.14 29.96
Charles & Colvard Ltd CTHR 1.55 0.83
Chart Industries Inc GTLS 78.33 44.64
Charter Communications Inc CHTR 387.5 261.04
ChaSerg Technology Acquisition Corp CTAC 10 9.5
ChaSerg Technology Acquisition Corp CTACW 1 0.73
Check Point Software Technologies Ltd CHKP 120.5 95.68
Check Cap Ltd CHEK 14.87 2.04
Check Cap Ltd CHEKW 0.41 0.02
Check Cap Ltd CHEKZ 0.97 0.35
Checkpoint Therapeutics Inc CKPT 5.6 1.54
Tuniu Corporation TOUR 8.65 4.49
Chembio Diagnostics Inc CEMI 11.5 4.95
Chemical Financial Corporation CHFC 58.18 35.08
ChemoCentryx Inc CCXI 14.99 5.9
Chemung Financial Corp CHMG 52.05 38.5
Cherokee Inc CHKE 1.95 0.39
CHF Solutions Inc CHFS 59.92 6.13
Chicken Soup for the Soul Entertainment Inc CSSE 10.8 6.27
Chicken Soup for the Soul Entertainment Inc CSSEP 25.77 23.44
Children& 39 s Place Inc The PLCE 157.12 87.95
Chimerix Inc CMRX 5.9 2.24
PBF Logistics LP PBFX 22 16.96
China Advanced Construction Materials Group Inc CADC 8.5 2
China Automotive Systems Inc CAAS 5.17 2
China Biologic Products Holdings Inc CBPO 106.72 60.38
China Ceramics Co Ltd CCCL 3.67 0.78
China Commercial Credit Inc GLG 1.99 0.3
China Finance Online Co Limited JRJC 3.2 0.76
China HGS Real Estate Inc HGSH 2.45 0.84
China Internet Nationwide Financial Services Inc CIFS 46.6 0.73
China Jo Jo Drugstores Inc CJJD 2.39 1.17
China Lending Corporation CLDC 4.69 0.8
Cheetah Mobile Inc. CMCM 16.94 5.48
China Natural Resources Inc CHNR 3.82 1.61
China Recycling Energy Corporation CREG 3.19 0.59
China TechFaith Wireless Communication Technology Limited CNTF 3.08 0.81
China XD Plastics Company Limited CXDC 4.65 1.35
ChinaCache International Holdings Ltd CCIH 2.89 1.02
ChinaNet Online Holdings Inc CNET 9.34 1.06
ChipMOS TECHNOLOGIES INC IMOS 18.27 12.26
ChromaDex Corporation CDXC 6.46 2.8
CHS Inc CHSCL 27.81 24.6
CHS Inc CHSCM 26.84 22.23
Dorian LPG Ltd. LPG 8.7 5.69
CHS Inc CHSCN 27.97 23.08
CHS Inc CHSCO 28.26 25.14
CHS Inc CHSCP 29.77 25.93
Churchill Downs Incorporated CHDN 308.67 224.55
Chuy& 39 s Holdings Inc CHUY 33.75 17.14
CIM Commercial Trust Corporation CMCT 18.6 11.72
CIM Commercial Trust Corporation CMCTP 30 0
Cimpress N V CMPR 171.24 100.27
Cincinnati Financial Corporation CINF 82.07 65.43
Cinedigm Corp CIDM 1.72 0.5
Alder BioPharmaceuticals, Inc. ALDR 19.9 9.8
Cintas Corporation CTAS 213.95 147.63
Cirrus Logic Inc CRUS 54.8 31.71
Cisco Systems Inc CSCO 48.44 37.42
Citi Trends Inc CTRN 33.33 18.02
Citius Pharmaceuticals Inc CTXR 4.46 0.99
Citius Pharmaceuticals Inc CTXRW 1.38 0
Citizens & Northern Corp CZNC 28.32 21.56
Citizens Community Bancorp Inc CZWI 14.25 10.55
Citizens First Corporation CZFC 27.02 20.21
Citizens Holding Company CIZN 23.7 19.26
GasLog Partners LP GLOP 25.05 18.67
Citrix Systems Inc CTXS 114.05 84.26
City Holding Company CHCO 82.15 63.74
Civista Bancshares Inc CIVB 25.31 16.21
Civista Bancshares Inc CIVBP 79.07 0
Clarus Corporation CLAR 11.7 6.47
Clean Energy Fuels Corp CLNE 3.97 1.35
ClearBridge All Cap Growth ETF CACG 31.58 25.22
ClearBridge Dividend Strategy ESG ETF YLDE 29.1 25.22
ClearBridge Large Cap Growth ESG ETF LRGE 33.47 27.05
Clearfield Inc CLFD 14.75 8.77
Paramount Group, Inc. PGRE 15.74 12.2
SCYNEXIS, Inc. SCYX 2.42 0.38
ClearOne Inc CLRO 8.92 1.18
ClearSign Combustion Corporation CLIR 3.5 0.88
ClearSign Combustion Corporation CLIRW 1.3 0
Cleveland BioLabs Inc CBLI 4.15 1.01
Clovis Oncology Inc CLVS 67.72 11.63
CM Finance Inc CMFN 9.07 5.9
CM Finance Inc CMFNL 25.85 24.45
CM Seven Star Acquisition Corporation CMSS 11 9.62
CM Seven Star Acquisition Corporation CMSSR 0.59 0.21
CM Seven Star Acquisition Corporation CMSSU 11 9.97
Papa Murphy's Holdings, Inc. FRSH 5.74 4.41
CM Seven Star Acquisition Corporation CMSSW 0.55 0.2
CME Group Inc CME 193.02 141.13
CNB Financial Corporation CCNE 31.76 22.1
Coca Cola Bottling Co Consolidated COKE 218.95 126.06
Cocrystal Pharma Inc COCP 6.9 1.6
Coda Octopus Group Inc CODA 6.52 3.31
Codexis Inc CDXS 22.57 8
Codorus Valley Bancorp Inc CVLY 32.89 20.6
Coffee Holding Co Inc JVA 5.74 3.53
Cogent Communications Holdings Inc CCOI 55.46 39.92
Aldeyra Therapeutics, Inc. ALDX 14.35 6.55
Cognex Corporation CGNX 69.35 34.94
Cognizant Technology Solutions Corporation CTSH 84.14 60.02
CohBar Inc CWBR 10.4 2.97
Coherent Inc COHR 321.91 94.23
Cohu Inc COHU 27.31 14.52
Collectors Universe Inc CLCT 27.99 10.17
Colliers International Group Inc CIGI 82.82 52.34
CollPlant Holdings Ltd CLGN 8.99 3.67
Colony Bankcorp Inc CBAN 19.33 13.48
Columbia Banking System Inc COLB 44.72 32.83
Ares Management Corporation ARES 24.47 16.87
Columbia Financial Inc CLBK 17.6 14.81
Columbia Sportswear Company COLM 94.94 71.21
Columbus McKinnon Corporation CMCO 44.34 28.28
Comcast Corporation CMCSA 42.04 30.08
Command Center Inc CCNI 6.49 3.55
Commerce Bancshares Inc CBSH 71.5 53.41
Commerce Bancshares Inc CBSHP 25.6 24.18
Commercial Vehicle Group Inc CVGI 13.44 5.48
CommScope Holding Company Inc COMM 41.04 15.1
Communications Systems Inc JCS 4.1 2.03
Vital Therapies, Inc. VTL 9.4 0.17
Community Bankers Trust Corporation ESXB 9.95 7.09
Community First Bancshares Inc CFBI 12.18 10.25
Community Health Systems Inc CYHHZ 0.04 0
Community Trust Bancorp Inc CTBI 51.76 37.42
Community West Bancshares CWBC 12.64 9.75
Commvault Systems Inc CVLT 71.8 49.75
Compugen Ltd CGEN 4.7 2.17
Computer Programs and Systems Inc CPSI 34.09 24.26
Computer Task Group Incorporated CTG 9.24 3.85
comScore Inc SCOR 29.1 13.19
Sabre Corporation SABR 26.37 17.99
Comstock Holding Companies Inc CHCI 5.15 1.31
Comtech Telecommunications Corp CMTL 36.41 20.85
Conatus Pharmaceuticals Inc CNAT 7.5 1.17
Concrete Pumping Holdings Inc BBCP 10.2 7.82
Concrete Pumping Holdings Inc BBCPW 0.86 0.64
Condor Hospitality Trust, Inc. CDOR 10.97 6.89
Conifer Holdings Inc CNFRL 26 21
CONMED Corporation CNMD 81.19 50.04
Connecticut Water Service Inc CTWS 69.65 48.43
ConnectOne Bancorp Inc CNOB 30.95 17.31
Sportsman's Warehouse Holdings, Inc. SPWH 6.74 3.71
Conn& 39 s Inc CONN 41 17.59
Consolidated Communications Holdings Inc CNSL 13.49 8.56
Consolidated Water Co Ltd CWCO 14.59 11.01
Constellation Alpha Capital Corp CNAC 10.24 9.73
Constellation Alpha Capital Corp CNACR 0.65 0.12
Constellation Alpha Capital Corp CNACU 16.04 9.74
Constellation Alpha Capital Corp CNACW 0.5 0.07
Consumer Portfolio Services Inc CPSS 4.59 3.01
ContraFect Corporation CFRX 2.82 1.02
ContraVir Pharmaceuticals Inc CTRV 2.92 0.27
Leju Holdings Limited LEJU 2.34 0.99
Control4 Corporation CTRL 37.14 16.04
ConvergeOne Holdings Inc CVON 12.62 7.95
Cool Holdings Inc AWSM 19 1.17
Copart Inc CPRT 66.45 40.75
Corbus Pharmaceuticals Holdings Inc CRBP 9.25 4.65
Corcept Therapeutics Incorporated CORT 25.5 11.29
Core Mark Holding Company Inc CORE 39.26 17.17
Cornerstone OnDemand Inc CSOD 58.18 35.09
Correvio Pharma Corp CORV 5.13 2.07
CorVel Corp CRVL 70.24 47.7
Moelis & Company MC 64.61 32.96
CoStar Group Inc CSGP 446.72 296.79
Costco Wholesale Corporation COST 243.63 176.76
CounterPath Corporation CPAH 6.75 1.09
Covenant Transportation Group Inc CVTI 33.87 18.64
Cowen Inc COWN 17.66 12
Cowen Inc COWNL 26.54 22.25
Cowen Inc COWNZ 25.72 23.22
CPS Technologies Corp CPSH 2.03 0.99
CRA International Inc CRAI 58.02 40.51
Cracker Barrel Old Country Store Inc CBRL 183.29 142.67
Paycom Software, Inc. PAYC 163.32 80.44
Craft Brew Alliance Inc BREW 21 14.1
Cray Inc CRAY 28 18.89
Creative Realities Inc CREX 9.6 2
Creative Realities Inc CREXW 0.66 0.32
Credit Acceptance Corporation CACC 464.91 305.01
Credit Suisse AG DGLD 60.52 38.67
Credit Suisse AG DSLV 38.47 21.16
Credit Suisse AG GLDI 9.29 7.99
Credit Suisse AG SLVO 8.18 6.4
Credit Suisse AG TVIX 135 25.35
STORE Capital Corporation STOR 30.5 21.47
City Office REIT, Inc. CIO 12.49 9.3
Credit Suisse AG UGLD 125.1 75.9
Credit Suisse AG USLV 127.7 55.7
Credit Suisse AG USOI 30.61 18.45
Credit Suisse AG ZIV 93.87 59.11
Cree Inc CREE 51.25 32
Cresud S A C I F y A CRESY 22.49 11.09
Criteo S A CRTO 36.27 19.99
Crocs Inc CROX 29.1 12.2
Cronos Group Inc CRON 13.75 5.52
Weibo Corporation WB 139.74 54.6
Cross Country Healthcare Inc CCRN 14.24 7.12
Crown Crafts Inc CRWS 7.06 5.06
CryoPort Inc CYRX 16.57 6.71
CryoPort Inc CYRXW 14.3 3.56
CSG Systems International Inc CSGS 47.49 30.77
CSI Compressco LP CCLP 7 2.18
CSP Inc CSPI 17.74 9.01
CSW Industrials Inc CSWI 56.65 41.75
CSX Corporation CSX 75.28 49.95
CTI BioPharma Corp CTIC 5.26 0.73
Phibro Animal Health Corporation PAHC 53.19 31.18
CTI Industries Corporation CTIB 5 2.95
Ctrip com International Ltd CTRP 51.72 25.27
CUI Global Inc CUI 3.25 1.17
Cumberland Pharmaceuticals Inc CPIX 7.12 5.31
Cumulus Media Inc CMLS 20.9 10.11
Curis Inc CRIS 4.9 0.62
Cutera Inc CUTR 55.85 14.36
CVB Financial Corporation CVBF 24.53 19.1
CVD Equipment Corporation CVV 11.53 3.41
Cyanotech Corporation CYAN 5.63 3.02
Farmland Partners Inc. FPI 8.86 4.5
CyberOptics Corporation CYBE 22.3 13.15
Cyclacel Pharmaceuticals Inc CYCC 1.81 0.56
Cyclacel Pharmaceuticals Inc CYCCP 6.67 4.73
CymaBay Therapeutics Inc CBAY 15.16 6.54
Cypress Semiconductor Corporation CY 18.07 11.65
CYREN Ltd CYRN 3.7 2.05
CyrusOne Inc CONE 67.53 46.89
Cytokinetics Incorporated CYTK 10.05 5.91
Cytori Therapeutics Inc CYTX 5 0.27
Cytori Therapeutics Inc CYTXZ 0.11 0
Enable Midstream Partners, LP ENBL 18.23 12.23
Cytosorbents Corporation CTSO 14.8 6.55
CytRx Corporation CYTR 2.27 0.36
Daily Journal Corp S C DJCO 257.7 218.28
Daktronics Inc DAKT 9.79 7.15
Dare Bioscience Inc DARE 2.79 0.63
DarioHealth Corp DRIO 1.86 0.66
DarioHealth Corp DRIOW 0.5 0.04
DASAN Zhone Solutions Inc DZSI 15.15 9.11
Daseke Inc DSKE 14.32 3.25
Daseke Inc DSKEW 2.02 0.13
Adamas Pharmaceuticals, Inc. ADMS 42.65 7.75
Data I O Corporation DAIO 12.29 4.31
Davis Select Financial ETF DFNL 24.7 19.48
Davis Select International ETF DINT 20.4 14.53
Davis Select U S Equity ETF DUSA 25.08 18.88
Davis Select Worldwide ETF DWLD 27.69 18.61
Dawson Geophysical Company DWSN 8.09 3.1
DD3 Acquisition Corp DDMXW 0.36 0.35
Del Frisco& 39 s Restaurant Group Inc DFRG 18.65 6.27
Del Taco Restaurants Inc TACO 14.67 9.66
Ally Financial Inc. ALLY 30.2 20.74
Del Taco Restaurants Inc TACOW 4.18 1
DelMar Pharmaceuticals Inc DMPI 1.68 0.32
Delta Technology Holdings Limited DELT 2.34 0.75
Denny& 39 s Corporation DENN 17.51 13.51
DENTSPLY SIRONA Inc XRAY 67.73 34.24
Destination Maternity Corporation DEST 6.56 1.78
Destination XL Group Inc DXLG 3.43 1.45
Deswell Industries Inc DSWL 3.45 2.55
DexCom Inc DXCM 149.46 52.25
iKang Healthcare Group, Inc. KANG 20.9 15.48
DFB Healthcare Acquisitions Corp DFBH 10 9.6
DFB Healthcare Acquisitions Corp DFBHW 1.8 1.1
DHX Media Ltd DHXM 3.91 0.8
DiaMedica Therapeutics Inc DMAC 3.62 2.65
Diamond Hill Investment Group Inc DHIL 205.63 141.1
Diamondback Energy Inc FANG 139.76 85.67
Diana Containerships Inc DCIX 4.09 0.57
Diffusion Pharmaceuticals Inc DFFN 25.95 1.94
Digi International Inc DGII 14.1 9.29
Digimarc Corporation DMRC 39 14.36
GrubHub Inc. GRUB 146.73 66.53
Digirad Corporation DRAD 2.49 0.44
Digital Ally Inc DGLY 4.3 2
Digital Turbine Inc APPS 2.51 1.19
Dime Community Bancshares Inc DCOM 21.28 15.95
Diodes Incorporated DIOD 38.9 26.39
Discovery Inc DISCA 33.8 20.95
Discovery Inc DISCB 45.35 24
Discovery Inc DISCK 30.62 19.27
DISH Network Corporation DISH 50.2 23.98
Diversicare Healthcare Services Inc DVCR 9.93 2.2
Five9, Inc. FIVN 48.47 22.88
Diversified Restaurant Holdings Inc SAUC 1.8 0.78
DLH Holdings Corp DLHC 6.28 4.25
DMC Global Inc BOOM 50.55 21.05
DNB Financial Corp DNBF 37.12 25.84
Dollar Tree Inc DLTR 116.35 79.51
Dolphin Entertainment Inc DLPN 3.84 0.75
Dolphin Entertainment Inc DLPNW 0.55 0.06
Donegal Group Inc DGICA 17.19 12.94
Donegal Group Inc DGICB 15.12 11.8
Dorchester Minerals L P DMLP 20.31 13.84
eHi Car Services Limited EHIC 13.45 9.47
Corium International Inc CORI 13.79 7.21
Dorman Products Inc DORM 90.26 62.38
Dragon Victory International Limited LYL 6.38 1.27
DropCar Inc DCAR 3.5 0.21
DryShips Inc DRYS 6.53 2.81
DSP Group Inc DSPG 13.35 10.56
Dunkin& 39 Brands Group Inc DNKN 76.15 57.21
DURECT Corporation DRRX 2.51 0.48
DXP Enterprises Inc DXPE 48.68 27.75
Dynasil Corporation of America DYSL 1.53 0.76
Dynatronics Corporation DYNT 3.25 2.5
Tarena International, Inc. TEDU 15.01 6
Dynavax Technologies Corporation DVAX 20.75 8.14
E TRADE Financial Corporation ETFC 65.8 41.27
E W Scripps Company The SSP 17.69 10.67
Eagle Bancorp Montana Inc EBMT 21.21 15.88
Eagle Bancorp Inc EGBN 64.95 45.74
Eagle Bulk Shipping Inc EGLE 6.11 4.2
Eagle Financial Bancorp Inc EFBI 16.84 14.56
East West Bancorp Inc EWBC 72.44 40.45
Eastern Company The EML 30.6 23.11
The Rubicon Project, Inc. RUBI 4.76 1.49
Eastside Distilling Inc EAST 9.25 3.87
Eaton Vance NextShares Trust EVGBC 100.02 0
Eaton Vance NextShares Trust EVSTC 100.02 0
Eaton Vance NextShares Trust II EVFTC 100.03 0
Eaton Vance NextShares Trust II EVLMC 100.04 0
Eaton Vance NextShares Trust II OKDCC 100.06 0
eBay Inc EBAY 46.19 26.14
eBay Inc EBAYL 27 24.72
Ebix Inc EBIX 86.52 40.38
Echo Global Logistics Inc ECHO 36.65 19.2
1347 Property Insurance Holdings, Inc. PIH 7.95 3.75
EchoStar Corporation SATS 61.96 33.81
Ecology and Environment Inc EEI 14.24 10.16
Eco Stim Energy Solutions Inc ESES 1.4 0.05
EDAP TMS S A EDAP 3.6 1.51
Edison Nation Inc EDNT 7.49 4.69
EdtechX Holdings Acquisition Corp EDTX 9.8 9.55
EdtechX Holdings Acquisition Corp EDTXW 0.45 0.35
Educational Development Corporation EDUC 13.26 7.96
eGain Corporation EGAN 17.95 4.85
eHealth Inc EHTH 40.12 13.65
Bluerock Residential Growth REIT, Inc. BRG 9.81 6.75
Eiger BioPharmaceuticals Inc EIGR 16.8 8.1
Ekso Bionics Holdings Inc EKSO 3.05 1.24
Elbit Imaging Ltd EMITF 3.04 1.3
Elbit Systems Ltd ESLT 147.66 109.81
Eldorado Resorts Inc ERI 49.75 30.15
Electrameccanica Vehicles Corp Ltd SOLO 4.55 0.95
Electrameccanica Vehicles Corp Ltd SOLOW 0.8 0.29
Electro Scientific Industries Inc ESIO 29.96 14.01
Electronic Arts Inc EA 148.93 74.72
Electronics for Imaging Inc EFII 35.3 23.35
Aerohive Networks, Inc. HIVE 5.95 3.21
Electro Sensors Inc ELSE 4.4 3.26
Elmira Savings Bank NY The ESBK 20.26 17.45
Eloxx Pharmaceuticals Inc ELOX 23.27 6.48
Eltek Ltd ELTK 4.74 2.12
EMC Insurance Group Inc EMCI 32.31 23.04
Emclaire Financial Corp EMCF 37.98 29.01
EMCORE Corporation EMKR 7.2 3.98
Emmis Communications Corporation EMMS 5.83 2.83
Empire Resorts Inc NYNY 30.9 6.42
Enanta Pharmaceuticals Inc ENTA 126.37 57.91
2U, Inc. TWOU 98.08 45.73
Encore Capital Group Inc ECPG 45.9 21.66
Encore Wire Corporation WIRE 57.91 41.04
Endo International plc ENDP 18.3 5.43
Endologix Inc ELGX 6.63 0.61
ENDRA Life Sciences Inc NDRA 5.4 1.5
ENDRA Life Sciences Inc NDRAW 1.84 0.23
Endurance International Group Holdings Inc EIGI 10.85 6.07
Energy Focus Inc EFOI 3.3 0.55
Energy Recovery Inc ERII 9.79 6.38
Energous Corporation WATT 24.13 4.58
ENGlobal Corporation ENG 1.39 0.57
Enochian Biosciences Inc ENOB 8.48 3.32
Enphase Energy Inc ENPH 7.48 1.94
Enstar Group Limited ESGR 222.3 156.25
Enstar Group Limited ESGRO 25 21.95
Enstar Group Limited ESGRP 25.95 22.72
Entegra Financial Corp ENFC 30.25 19.28
Entegris Inc ENTG 38.67 24.44
Entera Bio Ltd ENTXW 1.2 0.72
Enterprise Bancorp Inc EBTC 41.56 29.41
TriNet Group, Inc. TNET 59.91 39.37
Enterprise Financial Services Corporation EFSC 57.54 36.87
Epizyme Inc EPZM 19.75 5.22
ePlus inc PLUS 104.3 68.06
Equinix Inc EQIX 450.41 339.02
Ericsson ERIC 9.36 6.08
Erie Indemnity Company ERIE 136.37 107.83
Erytech Pharma S A ERYP 23.28 5.54
Escalade Incorporated ESCA 14.9 10.9
Esperion Therapeutics Inc ESPR 80.76 36.2
ESSA Bancorp Inc ESSA 16.35 13.94
Applied Genetic Technologies Corporation AGTC 7.35 2.28
ESSA Pharma Inc EPIX 4.8 1.9
Essendant Inc ESND 16.26 7.07
Estre Ambiental Inc ESTR 12.95 1.09
Estre Ambiental Inc ESTRW 0.8 0.06
ETF Series Solutions Trust Vident Core U S Bond Strategy Fund VBND 47.82 46.14
ETF Series Solutions Trust Vident Core US Equity ETF VUSE 35.23 26.41
ETF Series Solutions Trust Vident International Equity Fund VIDI 29.54 22.04
Euro Tech Holdings Company Limited CLWT 7.65 2.15
EuroDry Ltd EDRY 12.77 6.35
Euronet Worldwide Inc EEFT 120.53 71.24
FibroGen, Inc FGEN 67.25 37.97
Amber Road, Inc. AMBR 10.25 6.89
Euroseas Ltd ESEA 2.48 0.59
Ever Glory International Group Inc EVK 4.35 2.3
EVINE Live Inc EVLV 1.58 0.39
Evofem Biosciences Inc EVFM 12.12 1.96
Evogene Ltd EVGN 4.16 1.98
Evoke Pharma Inc EVOK 3.33 1.9
Evolving Systems Inc EVOL 5.8 1.11
Exact Sciences Corporation EXAS 82.66 37.84
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 44.32 34.88
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 45.98 30.86
A10 Networks, Inc. ATEN 7.75 5.57
Exela Technologies Inc XELA 7.3 3.46
Exelixis Inc EXEL 31.89 13.65
EXFO Inc EXFO 4.7 2.75
ExlService Holdings Inc EXLS 66.2 48.68
eXp World Holdings Inc EXPI 19.11 6.95
Expedia Group Inc EXPE 137.1 99.06
Expeditors International of Washington Inc EXPD 77.57 59.64
Exponent Inc EXPO 54.35 34.82
Extended Stay America Inc STAY 22.02 15.04
Extreme Networks Inc EXTR 15.08 4.82
Aravive, Inc. ARAV 7.15 3.23
Eyegate Pharmaceuticals Inc EYEGW 0.21 0.01
EyePoint Pharmaceuticals Inc EYPT 3.77 1.14
EZCORP Inc EZPW 14.95 7.67
F5 Networks Inc FFIV 199.42 132.58
Facebook Inc FB 217.5 124.06
Falcon Minerals Corporation FLMN 11.47 7.03
Falcon Minerals Corporation FLMNW 1.92 0.46
Famous Dave& 39 s of America Inc DAVE 8.55 3.6
Fanhua Inc FANH 36.07 21.26
Farmer Brothers Company FARM 33.9 22.63
Q2 Holdings, Inc. QTWO 65.8 37.2
Farmers & Merchants Bancorp Inc FMAO 47.91 34.56
Farmers National Banc Corp FMNB 16.56 11.56
FARO Technologies Inc FARO 69.15 38.89
Fastenal Company FAST 60.4 46.99
FAT Brands Inc FAT 9.77 4.7
Fate Therapeutics Inc FATE 16.98 6.3
Fauquier Bankshares Inc FBSS 25.51 17.65
Federal Life Group Inc FLF 14.98 11.02
Federal Street Acquisition Corp FSAC 10.23 9.65
Federal Street Acquisition Corp FSACU 11.09 0
Akebia Therapeutics, Inc. AKBA 15.68 5.39
Federal Street Acquisition Corp FSACW 1.65 0.6
FedNat Holding Company FNHC 26.27 14.09
Fennec Pharmaceuticals Inc FENC 14.33 5.37
Ferroglobe PLC GSM 16.66 1.47
FFBW Inc FFBW 11.79 10
Fibrocell Science Inc FCSC 4.8 1.5
Fidelity D & D Bancorp Inc FDBC 73.94 43.8
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 316.77 243.03
Fidelity Southern Corporation LION 26.41 21.41
Fidus Investment Corporation FDUS 14.57 11.45
MediWound Ltd. MDWD 7.35 3.9
Fidus Investment Corporation FDUSL 26.79 24.64
Fiesta Restaurant Group Inc FRGI 30.55 14.32
Fifth Third Bancorp FITB 33.6 22.15
Fifth Third Bancorp FITBI 27.89 25.26
Financial Institutions Inc FISI 33.51 24.61
Finisar Corporation FNSR 23.44 14.67
Finjan Holdings Inc FNJN 5.08 1.76
FinTech Acquisition Corp III FTACU 10.05 9.96
FireEye Inc FEYE 20.21 13.97
First Bancorp FBNC 42.72 31
Paylocity Holding Corporation PCTY 85.12 42.91
First Bancorp Inc ME FNLC 30.8 24.73
First Bank FRBA 14.93 11.42
First Busey Corporation BUSE 32.75 23.4
First Business Financial Services Inc FBIZ 26.07 19
First Capital Inc FCAP 47.11 35
First Choice Bancorp FCBP 31 21.31
First Citizens BancShares Inc FCNCA 476.42 360.2
First Community Bankshares Inc FCBC 35.02 25.13
First Community Corporation FCCO 25.78 19.06
First Defiance Financial Corp FDEF 33.85 23.4
Castlight Health, inc. CSLT 5.6 1.97
First Financial Bancorp FFBC 33.09 22.4
First Financial Bankshares Inc FFIN 66.38 43.85
First Financial Corporation Indiana THFF 51.88 38.46
First Financial Northwest Inc FFNW 20.6 13.68
First Foundation Inc FFWM 20.23 12.05
First Guaranty Bancshares Inc FGBI 27.68 19.46
First Internet Bancorp INBK 41 19.07
First Internet Bancorp INBKL 26.52 22.7
First Interstate BancSystem Inc FIBK 46.64 35.03
First Merchants Corporation FRME 49.01 32.52
Galmed Pharmaceuticals Ltd. GLMD 17.96 5.04
First Mid Illinois Bancshares Inc FMBH 41.8 31.05
First Midwest Bancorp Inc FMBI 27.34 18.27
First Northwest Bancorp FNWB 17.59 13.7
First Savings Financial Group Inc FSFG 73.98 45.36
First Solar Inc FSLR 77.95 36.92
First Trust Alternative Absolute Return Strategy ETF FAAR 30.02 26.4
First Trust Asia Pacific Ex Japan AlphaDEX Fund FPA 37.17 26.52
First Trust BICK Index Fund BICK 32.99 23.64
First Trust Brazil AlphaDEX Fund FBZ 15.35 10.24
First Trust BuyWrite Income ETF FTHI 23.23 19.24
Achaogen, Inc. AKAO 14.7 1.22
First Trust California Municipal High income ETF FCAL 50.24 48.58
First Trust Canada AlphaDEX Fund FCAN 27.06 19.57
First Trust Capital Strength ETF FTCS 55.56 45.2
First Trust CEF Income Opportunity ETF FCEF 21.87 17.98
First Trust China AlphaDEX Fund FCA 33.69 23.08
First Trust Cloud Computing ETF SKYY 56.45 44.79
First Trust Developed International Equity Select ETF RNDM 53.98 44.31
First Trust Developed Markets Ex US AlphaDEX Fund FDT 65.87 47.63
First Trust Developed Markets ex US Small Cap AlphaDEX Fund FDTS 47.34 32.03
First Trust Dorsey Wright Dynamic Focus 5 ETF FVC 29.57 21.74
Landmark Infrastructure Partners LP LMRK 17 10.62
Aquinox Pharmaceuticals, Inc. AQXP 16.55 2.07
First Trust Dorsey Wright Focus 5 ETF FV 31.73 23.41
First Trust Dorsey Wright International Focus 5 ETF IFV 23.83 16.87
First Trust Dorsey Wright Momentum & Dividend ETF DDIV 25.22 19.63
First Trust Dorsey Wright Momentum & Low Volatility ETF DVOL 20.12 17.33
First Trust Dorsey Wright Momentum & Value ETF DVLU 19.84 14.57
First Trust Dorsey Wright People& 39 s Portfolio ETF DWPP 30.64 24.51
First Trust DorseyWright DALI 1 ETF DALI 21.46 16
First Trust Dow Jones International Internet ETF FDNI 20.36 17.73
First Trust Emerging Markets AlphaDEX Fund FEM 30.31 22.37
First Trust Emerging Markets Equity Select ETF RNEM 57.6 45.34
Coupa Software Incorporated COUP 80.73 32
First Trust Emerging Markets Local Currency Bond ETF FEMB 41.78 35.03
First Trust Emerging Markets Small Cap AlphaDEX Fund FEMS 45.51 31.29
First Trust Enhanced Short Maturity ETF FTSM 59.85 58.71
First Trust Europe AlphaDEX Fund FEP 41.48 30.01
First Trust Eurozone AlphaDEX ETF FEUZ 47.17 33.28
First Trust Germany AlphaDEX Fund FGM 54.32 36.33
First Trust Global Tactical Commodity Strategy Fund FTGC 21.63 17.93
First Trust Hedged BuyWrite Income ETF FTLB 23.01 19.51
First Trust High Yield Long Short ETF HYLS 47.2 44.51
First Trust Hong Kong AlphaDEX Fund FHK 45.07 31.75
Recro Pharma, Inc. REPH 12.73 4.8
First Trust India Nifty 50 Equal Weight ETF NFTY 38.53 31.35
First Trust Indxx Global Agriculture ETF FTAG 29.41 21.29
First Trust Indxx Global Natural Resources Income ETF FTRI 12.81 10.6
First Trust Indxx Innovative Transaction & Process ETF LEGR 30.58 24.47
First Trust International Equity Opportunities ETF FPXI 39.27 29.75
First Trust IPOX Europe Equity Opportunities ETF FPXE 19.49 16.44
First Trust Japan AlphaDEX Fund FJP 62.34 46.52
First Trust Large Cap Core AlphaDEX Fund FEX 62.74 48.95
First Trust Large Cap Growth AlphaDEX Fund FTC 70.52 53.12
First Trust Large Cap US Equity Select ETF RNLC 23.01 18.51
Varonis Systems, Inc. VRNS 81.9 49
First Trust Large Cap Value AlphaDEX Fund FTA 56.52 43.92
First Trust Latin America AlphaDEX Fund FLN 22.48 17.12
First Trust Low Duration Opportunities ETF LMBS 51.05 50.14
First Trust Managed Municipal ETF FMB 52.67 51.2
First Trust Mega Cap AlphaDEX Fund FMK 37.34 30.39
First Trust Mid Cap Core AlphaDEX Fund FNX 72.6 54.08
First Trust Mid Cap Growth AlphaDEX Fund FNY 47.09 33.42
First Trust Mid Cap US Equity Select ETF RNMC 22.91 17.65
First Trust Mid Cap Value AlphaDEX Fund FNK 37.48 29.15
First Trust Multi Cap Growth AlphaDEX Fund FAD 77.5 56.57
Semler Scientific Inc SMLR 39.35 7.15
First Trust Multi Cap Value AlphaDEX Fund FAB 58.29 45.89
First Trust Multi Asset Diversified Income Index Fund MDIV 18.5 16.21
First Trust Municipal CEF Income Opportunity ETF MCEF 18.12 16.85
First Trust Municipal High Income ETF FMHI 50.1 48.08
First Trust NASDAQ ABA Community Bank Index Fund QABA 57.54 41.05
First Trust Nasdaq Artificial Intelligence and Robotics ETF ROBT 32.77 24.55
First Trust Nasdaq Bank ETF FTXO 31.2 21.01
First Trust NASDAQ Clean Edge Green Energy Index Fund QCLN 21.35 16.31
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index GRID 53 37.28
First Trust NASDAQ Cybersecurity ETF CIBR 28.84 21.94
Inogen, Inc INGN 282.92 112.83
First Trust Nasdaq Food & Beverage ETF FTXG 21.02 17.5
First Trust NASDAQ Global Auto Index Fund CARZ 43.82 30.82
First Trust Nasdaq Oil & Gas ETF FTXN 25.79 15.61
First Trust Nasdaq Pharmaceuticals ETF FTXH 23.83 18.25
First Trust Nasdaq Retail ETF FTXD 24.82 19.6
First Trust Nasdaq Semiconductor ETF FTXL 35.47 23.92
First Trust NASDAQ Smartphone Index Fund FONE 54.6 41.69
First Trust NASDAQ Technology Dividend Index Fund TDIV 38.27 31.2
First Trust Nasdaq Transportation ETF FTXR 27.08 21.05
First Trust NASDAQ 100 Equal Weighted Index Fund QQEW 64.09 51.19
Concert Pharmaceuticals, Inc. CNCE 28.03 11.25
First Trust NASDAQ 100 Ex Technology Sector Index Fund QQXT 53.28 43.14
First Trust NASDAQ 100 Technology Index Fund QTEC 81.98 63.38
First Trust RBA American Industrial Renaissance ETF AIRR 28.44 20.46
First Trust Rising Dividend Achievers ETF RDVY 31.72 24.76
First Trust RiverFront Dynamic Asia Pacific ETF RFAP 63.19 46.26
First Trust RiverFront Dynamic Developed International ETF RFDI 67.42 49.45
First Trust RiverFront Dynamic Emerging Markets ETF RFEM 77.36 53.97
First Trust RiverFront Dynamic Europe ETF RFEU 68.92 50.49
First Trust S&P International Dividend Aristocrats ETF FID 17.29 15.33
First Trust Senior Loan Fund ETF FTSL 47.62 45.42
Installed Building Products, Inc. IBP 77.6 29.68
First Trust Small Cap Core AlphaDEX Fund FYX 69.95 50.98
First Trust Small Cap Growth AlphaDEX Fund FYC 53.11 37.33
First Trust Small Cap US Equity Select ETF RNSC 23.38 17.89
First Trust Small Cap Value AlphaDEX Fund FYT 39.79 29.75
First Trust SMID Cap Rising Dividend Achievers ETF SDVY 21.76 16.85
First Trust South Korea AlphaDEX Fund FKO 30.65 21.31
First Trust SSI Strategic Convertible Securities ETF FCVT 30.87 26.47
First Trust Strategic Income ETF FDIV 49.72 45.32
First Trust Switzerland AlphaDEX Fund FSZ 55.59 42.24
First Trust TCW Opportunistic Fixed Income ETF FIXD 49.34 47.92
Flexion Therapeutics, Inc. FLXN 28.14 11.32
First Trust Total US Market AlphaDEX ETF TUSA 36.31 28.1
First Trust United Kingdom AlphaDEX Fund FKU 42.13 31.21
First Trust US Equity Dividend Select ETF RNDV 22.52 18.7
First United Corporation FUNC 23.86 15.02
First US Bancshares Inc FUSB 13.11 7.8
FirstCash Inc FCFS 94.89 67.3
Firsthand Technology Value Fund Inc SVVC 17.45 9.06
FirstService Corporation FSV 87.4 63.81
Fiserv Inc FISV 82.38 64.59
Five Below Inc FIVE 133.81 61.94
Eagle Pharmaceuticals, Inc. EGRX 83.86 36.72
Five Prime Therapeutics Inc FPRX 22.49 8.12
Five Star Senior Living Inc FVE 1.6 0.32
Flex Ltd FLEX 19.61 6.94
FlexShares Credit Scored US Corporate Bond Index Fund SKOR 49.37 47.64
FlexShares Credit Scored US Long Corporate Bond Index Fund LKOR 52.63 46.92
FlexShares Disciplined Duration MBS Index Fund MBSD 22.94 22.49
FlexShares Real Assets Allocation Index Fund ASET 28.49 24.74
FlexShares STOXX Global ESG Impact Index Fund ESGG 100.02 80.43
FlexShares STOXX US ESG Impact Index Fund ESG 69.22 56.27
FlexShares US Quality Large Cap Index Fund QLC 35.82 28.41
PRA Health Sciences, Inc. PRAH 116.74 79.95
Argos Therapeutics Inc ARGS 0.09 0.09
FlexShopper Inc FPAY 4.6 0.67
FlexShopper Inc FPAYW 0.32 0.18
Flexsteel Industries Inc FLXS 47.59 21.79
FLIR Systems Inc FLIR 63.08 41.36
Fluent Inc FLNT 3.96 2
Fluidigm Corporation FLDM 8.83 4.86
Flushing Financial Corporation FFIC 28.49 20.23
FNCB Bancorp Inc FNCB 11.34 6.9
Fonar Corporation FONR 29.8 20.07
Foresight Autonomous Holdings Ltd FRSX 6 1.5
Revance Therapeutics, Inc. RVNC 37.4 18.06
FormFactor Inc FORM 16.85 11.45
Formula Systems 1985 Ltd FORTY 44.12 31.97
Forrester Research Inc FORR 49.17 37.32
Fortinet Inc FTNT 92.29 43.83
Fortress Biotech Inc FBIO 5.35 0.57
Fortress Biotech Inc FBIOP 21.26 13.69
Forum Merger II Corporation FMCI 9.73 9.52
Forum Merger II Corporation FMCIU 10.16 9.21
Forum Merger II Corporation FMCIW 0.6 0.42
Forward Air Corporation FWRD 71.58 51.06
Ladder Capital Corp LADR 17.38 12.27
Forward Industries Inc FORD 2.97 1.2
Fossil Group Inc FOSL 31.14 7.34
Fox Factory Holding Corp FOXF 75.17 33.25
Francesca& 39 s Holdings Corporation FRAN 8.25 0.72
Franklin Electric Co Inc FELE 50.91 38.84
Fred& 39 s Inc FRED 4.12 1.38
Freightcar America Inc RAIL 19.13 6.67
Frequency Electronics Inc FEIM 11.71 7.3
frontdoor inc FTDR 48.57 21.08
Continental Building Products, Inc. CBPX 39.3 24.6
FRONTEO Inc FTEO 23.26 12.01
Frontier Communications Corporation FTR 11.34 2.17
FRP Holdings Inc FRPH 67.35 42.97
FS Bancorp Inc FSBW 65.15 42.07
FSB Bancorp Inc FSBC 18.5 15.96
FTD Companies Inc FTD 8.7 1.44
Fuel Tech Inc FTEK 1.57 0.97
FuelCell Energy Inc FCEL 2.09 0.48
Full House Resorts Inc FLL 3.78 2.02
uniQure N.V. QURE 43.08 17.1
Fulton Financial Corporation FULT 18.85 14.41
Fusion Connect Inc FSNN 5.96 1.46
Future FinTech Group Inc FTFT 5.19 0.54
Fuwei Films Holdings Co Ltd FFHL 3.97 1.73
G Willi Food International Ltd WILC 7.29 6.65
Gabelli NextShares Trust FOANC 100.04 0
Gabelli NextShares Trust GRBIC 100.05 0
Gabelli NextShares Trust MOGLC 100.04 0
Gabelli NextShares Trust PETZC 100.04 0
Gaia Inc GAIA 22.35 9.42
Genocea Biosciences, Inc. GNCA 1.24 0.29
Galectin Therapeutics Inc GALT 9.16 3.16
Gaming and Leisure Properties Inc GLPI 35.28 30.45
Gaming Partners International Corporation GPIC 13.04 7.62
Garmin Ltd GRMN 69.49 56.27
Garrison Capital Inc GARS 8.26 6.19
GCI Liberty Inc GLIBA 54.73 40.4
GCI Liberty Inc GLIBP 24.75 21.37
Gencor Industries Inc GENC 17.2 10.8
General Finance Corporation GFN 16 6.8
General Finance Corporation GFNCP 103.54 91.25
Cara Therapeutics, Inc. CARA 23.95 11.6
General Finance Corporation GFNSL 26.07 23.75
Genetic Technologies Ltd GENE 1.85 0.51
Genius Brands International Inc GNUS 3.25 2.05
GenMark Diagnostics Inc GNMK 8.56 3.74
Genomic Health Inc GHDX 90.18 30.48
Gentex Corporation GNTX 24.83 18.52
Gentherm Inc THRM 49.45 30.65
Geospace Technologies Corporation GEOS 15.71 9.51
German American Bancorp Inc GABC 37.85 26.24
New Home Company Inc. (The) NWHM 13.43 5.02
Geron Corporation GERN 6.38 0.98
Gevo Inc GEVO 19.5 1.88
Gibraltar Industries Inc ROCK 48.35 31.35
GigaMedia Limited GIGM 4.21 2.45
G III Apparel Group LTD GIII 49.02 25.88
Gilat Satellite Networks Ltd GILT 10.74 7.47
Gilead Sciences Inc GILD 86.07 60.54
Glacier Bancorp Inc GBCI 46.6 36.1
Gladstone Capital Corporation GLAD 9.79 6.84
Gladstone Capital Corporation GLADD 25.49 22.7
Ultragenyx Pharmaceutical Inc. RARE 90.15 38.89
Gladstone Capital Corporation GLADN 25.41 23.66
Gladstone Commercial Corporation GOOD 20 16.07
Gladstone Commercial Corporation GOODM 25.03 23.03
Gladstone Commercial Corporation GOODO 27.28 23.95
Gladstone Commercial Corporation GOODP 26.56 24.06
Gladstone Investment Corporation GAIN 11.97 8.73
Gladstone Investment Corporation GAINL 25.13 23.4
Gladstone Investment Corporation GAINM 25.47 23.74
Gladstone Land Corporation LAND 13.51 11.28
Gladstone Land Corporation LANDP 25.57 24.29
Malibu Boats, Inc. MBUU 55.53 28.4
Glen Burnie Bancorp GLBZ 13.09 10
Global Eagle Entertainment Inc ENT 2.92 0.87
Global Indemnity Limited GBLI 42.26 32.53
Global Indemnity Limited GBLIL 26.1 23.59
Global Indemnity Limited GBLIZ 26.01 22.9
Global Self Storage Inc SELF 4.37 3.77
Global X Autonomous & Electric Vehicles ETF DRIV 15.27 11.13
Global X Conscious Companies ETF KRMA 21.08 17.39
Global X DAX Germany ETF DAX 32.79 23.1
Global X E commerce ETF EBIZ 15.88 0
On Deck Capital, Inc. ONDK 9.03 4.2
Sky Solar Holdings, Ltd. SKYS 1.54 0.46
Trevena, Inc. TRVN 3.47 0.39
Global X FinTech ETF FINX 29.26 20.67
Global X Future Analytics Tech ETF AIQ 15.96 12.18
Global X Health & Wellness Thematic ETF BFIT 19.79 16.41
Global X Internet of Things ETF SNSR 21.02 15.21
Global X Longevity Thematic ETF LNGR 22.36 17.95
Global X Millennials Thematic ETF MILN 23.63 18.5
Global X MSCI China Communication Services ETF CHIC 24.3 22.59
Global X MSCI SuperDividend EAFE ETF EFAS 17.96 14.79
Global X NASDAQ 100 Covered Call ETF QYLD 24.52 19.86
Global X Robotics & Artificial Intelligence ETF BOTZ 26.99 15.83
Dicerna Pharmaceuticals, Inc. DRNA 17.69 8.42
Global X S&P 500 Catholic Values ETF CATH 35.71 28.7
Global X Social Media ETF SOCL 38.73 26.6
Global X SuperDividend Alternatives ETF ALTY 14.96 12.84
Global X SuperDividend REIT ETF SRET 15.3 12.87
Global X YieldCo & Renewable Energy Income ETF YLCO 12.05 11
Globus Maritime Limited GLBS 13.7 2.53
Glu Mobile Inc GLUU 8.15 3.25
Gogo Inc GOGO 11.36 2.93
Golar LNG Limited GLNG 34.3 21.36
Golar LNG Partners LP GMLP 20.62 10.34
Care.com, Inc. CRCM 22.73 15.41
Golar LNG Partners LP GMLPP 25.4 22.23
Golden Entertainment Inc GDEN 34.15 13.73
Golden Ocean Group Limited GOGL 9.74 5.81
Golub Capital BDC Inc GBDC 18.55 16.32
Good Times Restaurants Inc GTIM 5.16 2.3
Gordon Pointe Acquisition Corp GPAQ 10 9.7
Gordon Pointe Acquisition Corp GPAQW 0.68 0.24
Gores Holdings III Inc GRSH 9.75 9.6
Gores Holdings III Inc GRSHW 1.7 1.2
Akers Biosciences Inc. AKER 7.36 0.59
Government Properties Income Trust GOV 65.59 26.4
Government Properties Income Trust GOVNI 25.73 24.55
Grand Canyon Education Inc LOPE 129.67 87.2
GRAVITY Co Ltd GRVY 53.25 16
Great Elm Capital Corp GECC 9.37 7.16
Great Elm Capital Corp GECCL 25.97 23.83
Great Elm Capital Corp GECCM 25.3 23.96
Great Elm Capital Group Inc GEC 4.1 2.98
Great Lakes Dredge & Dock Corporation GLDD 7.58 4.25
Great Southern Bancorp Inc GSBC 60.46 44.2
Santander Consumer USA Holdings Inc. SC 21.5 15.24
Green Brick Partners Inc GRBK 12.3 6.95
Green Plains Inc GPRE 21.19 12.1
Greene County Bancorp Inc GCBC 37.01 29.12
Greenland Acquisition Corporation GLAC 9.9 9.65
Greenland Acquisition Corporation GLACR 0.5 0.33
Greenland Acquisition Corporation GLACU 10.4 10.08
Greenland Acquisition Corporation GLACW 0.31 0.17
Greenlight Reinsurance Ltd GLRE 21.3 8.62
Greenpro Capital Corp GRNQ 22.75 2.38
Griffin Industrial Realty Inc GRIF 45.4 28.52
EP Energy Corporation EPE 3.31 0.68
Grifols S A GRFS 24.41 17.44
Grindrod Shipping Holdings Ltd GRIN 19.9 5.37
Groupon Inc GRPN 5.58 2.85
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 57.91 33.82
Grupo Financiero Galicia S A GGAL 72.38 18.82
GSE Systems Inc GVP 3.8 2
GSI Technology Inc GSIT 8.93 4.74
GSV Capital Corp GSVC 9.18 5.12
GTx Inc GTXI 25.24 0.75
GTY Technology Holdings Inc GTYH 10.3 9.9
Cypress Energy Partners, L.P. CELP 8.01 5.09
GTY Technology Holdings Inc GTYHW 1.64 0.69
Guaranty Bancorp GBNK 34.66 20.09
Guaranty Federal Bancshares Inc GFED 25.54 19.99
Gulf Island Fabrication Inc GIFI 13.85 7.05
Gulf Resources Inc GURE 1.61 0.65
Gulfport Energy Corporation GPOR 13.52 6.3
GW Pharmaceuticals Plc GWPH 174.5 94.36
Gyrodyne LLC GYRO 21.16 16.76
H&E Equipment Services Inc HEES 42.86 18.4
Hallador Energy Company HNRG 7.8 4.75
GlycoMimetics, Inc. GLYC 25.35 8.47
Hallmark Financial Services Inc HALL 11.47 8.71
Halozyme Therapeutics Inc HALO 21.2 13.33
Hamilton Bancorp Inc HBK 16.24 13.7
Hancock Jaffe Laboratories Inc HJLIW 1.4 0.37
Hancock Whitney Corporation HWC 54.92 33.06
Hancock Whitney Corporation HWCPL 26.43 23.41
Hanmi Financial Corporation HAFC 31.16 18.14
Hanwha Q CELLS Co Ltd HQCL 9.77 5.43
HarborOne Bancorp Inc HONE 20 15.1
Harmonic Inc HLIT 6.16 2.95
Retrophin, Inc. RTRX 32.15 20.95
Hartford Funds NextShares Trust HFGIC 99.9 0
Harvard Bioscience Inc HBIO 6.65 3.03
Harvest Capital Credit Corporation HCAP 11.05 9.27
Harvest Capital Credit Corporation HCAPZ 25.85 24.25
Hasbro Inc HAS 108.24 78.02
Hawaiian Holdings Inc HA 43.81 25.04
Hawkins Inc HWKN 43.41 30.75
Hawthorn Bancshares Inc HWBK 24 19.75
Haymaker Acquisition Corp HYAC 10.08 9.5
Haymaker Acquisition Corp HYACU 10.6 9.91
China Customer Relations Centers, Inc. CCRC 33.77 8.09
Haymaker Acquisition Corp HYACW 1.3 0.75
Haynes International Inc HAYN 43.53 25.16
HD Supply Holdings Inc HDS 45.94 35.5
Health Insurance Innovations Inc HIIQ 61.65 22.05
Healthcare Services Group Inc HCSG 55 35.73
HealthStream Inc HSTM 31.73 21.1
Heartland Express Inc HTLD 23.61 17.3
Heartland Financial USA Inc HTLF 61.47 42.08
Heat Biologics Inc HTBX 4.29 0.98
Hebron Technology Co Ltd HEBT 2.46 0.59
Navios Maritime Midstream Partners LP NAP 8.86 2.15
Yirendai Ltd. YRD 47.21 10.31
Heidrick & Struggles International Inc HSII 44.34 23.74
Helen of Troy Limited HELE 144.99 81.8
Helios and Matheson Analytics Inc HMNY 990 0.01
Helius Medical Technologies Inc HSDT 13.02 7.5
Hemisphere Media Group Inc HMTV 14.12 10.55
Hennessy Advisors Inc HNNA 19.57 9.69
Henry Schein Inc HSIC 90.4 63.44
Heritage Commerce Corp HTBK 17.78 11.01
Heritage Financial Corporation HFWA 36.84 27.98
Heritage Crystal Clean Inc HCCI 28.01 19
Atlassian Corporation Plc TEAM 96.14 47.06
Herman Miller Inc MLHR 40.62 29.14
Heron Therapeutics Inc HRTX 42 18.43
Heska Corporation HSKA 113.31 58.36
Hexindai Inc HX 11.91 1.89
HF Foods Group Inc HFFG 15.2 11.38
Hibbett Sports Inc HIBB 29.4 13.3
Highland iBoxx Senior Loan ETF SNLN 17.95 17.03
Highpower International Inc HPJ 4.35 2.17
Highway Holdings Limited HIHO 4.86 2.56
Himax Technologies Inc HIMX 10.73 3.11
Duluth Holdings Inc. DLTH 34.21 16.52
Hingham Institution for Savings HIFS 230.97 196.87
HL Acquisitions Corp HCCH 10.47 9.5
HL Acquisitions Corp HCCHR 0.76 0.35
HL Acquisitions Corp HCCHW 0.75 0.3
HMN Financial Inc HMNF 21.46 18.3
HMS Holdings Corp HMSY 37.38 15.06
Hollysys Automation Technologies Ltd HOLI 27.36 16.81
Hologic Inc HOLX 44.89 36.43
Home Bancorp Inc HBCP 47.67 33.71
Home BancShares Inc HOMB 24.6 15.54
Kitov Pharma Ltd. KTOV 3.03 0.62
Home Federal Bancorp Inc of Louisiana HFBL 37.14 27.14
HomeStreet Inc HMST 32.35 20.83
HomeTown Bankshares Corporation HMTA 15.91 10.9
HomeTrust Bancshares Inc HTBI 29.83 24.25
Hooker Furniture Corporation HOFT 49.32 25.59
Hope Bancorp Inc HOPE 18.82 11.53
HopFed Bancorp Inc HFBC 18 12.99
Horizon Bancorp Inc HBNC 21.59 14.85
Horizon Pharma plc HZNP 22.44 13.24
Horizon Technology Finance Corporation HRZN 11.69 9.22
Axsome Therapeutics, Inc. AXSM 5.6 2
Hospitality Properties Trust HPT 28.68 22.54
Hostess Brands Inc TWNK 15.28 9.95
Hostess Brands Inc TWNKW 2.5 0.78
Houghton Mifflin Harcourt Company HMHC 9.95 5.25
Houston Wire & Cable Company HWCC 9.05 4.93
Hovnanian Enterprises Inc HOVNP 7.99 2.01
Howard Bancorp Inc HBMD 23.1 13.72
Huazhu Group Limited HTHT 48.92 24.74
Hub Group Inc HUBG 53.95 34.46
Hudson Global Inc HSON 2.38 1.3
Mimecast Limited MIME 45.94 28.23
Hudson Technologies Inc HDSN 6.64 0.72
Hunter Maritime Acquisition Corp HUNT 10.21 9.75
Hunter Maritime Acquisition Corp HUNTW 0.66 0.06
Huntington Bancshares Incorporated HBAN 16.07 11.29
Huntington Bancshares Incorporated HBANN 25.24 23.59
Huntington Bancshares Incorporated HBANO 26.2 24.24
Hurco Companies Inc HURC 48.96 32.06
Huron Consulting Group Inc HURN 55.97 34.4
Huttig Building Products Inc HBP 7.28 1.8
HV Bancorp Inc HVBC 17.5 13.82
Match Group, Inc. MTCH 57.15 29.89
Hydrogenics Corporation HYGS 11.2 3.86
I D Systems Inc IDSY 8.01 5.19
IAC InterActiveCorp IAC 222.45 129.29
IBERIABANK Corporation IBKC 85.69 61.11
IBERIABANK Corporation IBKCO 26.72 24.57
IBERIABANK Corporation IBKCP 26.57 24.23
icad inc ICAD 4.34 2.54
Icahn Enterprises L P IEP 77.61 49.21
ICC Holdings Inc ICCH 16.77 13.29
Square, Inc. SQ 99.01 36.17
ICF International Inc ICFI 81.84 50.49
ICON plc ICLR 153.75 103.82
Iconix Brand Group Inc ICON 1.75 0.08
ICU Medical Inc ICUI 309.75 213.13
Ideal Power Inc IPWR 1.56 0.23
Ideanomics Inc IDEX 3.26 1.14
Identiv Inc INVE 6.5 3.3
Idera Pharmaceuticals Inc IDRA 20.4 2.77
IDEXX Laboratories Inc IDXX 254.46 157.81
IES Holdings Inc IESC 19.75 14.93
Mesoblast Limited MESO 8.6 3.51
IF Bancorp Inc IROQ 24.87 19.21
iFresh Inc IFMK 17.49 0.81
IHS Markit Ltd INFO 55.7 43.73
II VI Incorporated IIVI 52.95 29.58
Ikonics Corporation IKNX 12.99 7.5
Illumina Inc ILMN 367.06 209.54
Image Sensing Systems Inc ISNS 6.35 2.6
Immersion Corporation IMMR 17.15 7.07
ImmuCell Corporation ICCC 9.03 6.4
ImmunoGen Inc IMGN 12.95 3.94
Instructure, Inc. INST 49.15 30.15
Immunomedics Inc IMMU 26.76 13.94
Immuron Limited IMRN 14 5.3
Immuron Limited IMRNW 4.57 1.15
Immutep Limited IMMP 3.9 1.64
Imperva Inc IMPV 57 40.4
Imprimis Pharmaceuticals Inc IMMY 6.11 1.56
IMV Inc IMV 6.88 4.65
Incyte Corporation INCY 100.98 58.5
Independent Bank Corp INDB 91.47 66.85
Independent Bank Corporation IBCP 26.26 20.39
Axalta Coating Systems Ltd. AXTA 32.91 21.78
Voyager Therapeutics, Inc. VYGR 31.31 8.59
Independent Bank Group Inc IBTX 78.25 44.9
Industrial Logistics Properties Trust ILPTV 0 0
Industrial Services of America Inc IDSA 2.65 1.06
Infinera Corporation INFN 12.1 3.67
Infinity Pharmaceuticals Inc INFI 2.78 1.01
InflaRx N V IFRX 41.46 20.21
Information Services Group Inc III 5.35 3.91
Infrastructure and Energy Alternatives Inc IEA 10.8 7.12
Infrastructure and Energy Alternatives Inc IEAWW 1.69 0.7
Ingles Markets Incorporated IMKTA 36.41 25.81
WAVE Life Sciences Ltd. WVE 55.2 32.45
InnerWorkings Inc INWK 10.34 3.22
Innodata Inc INOD 2 1
Innophos Holdings Inc IPHS 48.74 22.85
Innospec Inc IOSP 82.21 57.78
Innovate Biopharmaceuticals Inc INNT 46 2.22
Innovative Solutions and Support Inc ISSC 3.78 2.03
Innoviva Inc INVA 18.26 13.44
Inovio Pharmaceuticals Inc INO 6.11 3.88
Inpixon INPX 552 2.75
Inseego Corp INSG 4.35 1.6
Equity Bancshares, Inc. EQBK 43.87 31.66
Insight Enterprises Inc NSIT 56.23 33.04
Insignia Systems Inc ISIG 2.28 1.19
Insmed Inc INSM 32.99 11.6
Inspired Entertainment Inc INSE 9.78 4.56
Insteel Industries Inc IIIN 42.82 22.84
Insulet Corporation PODD 108.13 68.49
Insys Therapeutics Inc INSY 13.38 3.47
Integra LifeSciences Holdings Corporation IART 67.23 42.62
Integrated Device Technology Inc IDTI 48.44 26.96
Integrated Media Technology Limited IMTE 32.11 1.85
Kura Oncology, Inc. KURA 23.4 10.6
Intel Corporation INTC 56.38 41.46
Intellipharmaceutics International Inc IPCI 9.49 0.21
Inter Parfums Inc IPAR 66.21 41.34
Intercept Pharmaceuticals Inc ICPT 127.55 52.72
InterDigital Inc IDCC 84.37 62.74
Interface Inc TILE 25.84 13.62
Interlink Electronics Inc LINK 6.85 1.95
Intermolecular Inc IMI 1.95 0.9
Internap Corporation INAP 17.11 3.99
International Bancshares Corporation IBOC 47.25 32.59
Fuling Global Inc. FORK 4.75 2.4
International Money Express Inc IMXI 12.73 9.41
International Speedway Corporation ISCA 46.85 35.18
Internet Gold Golden Lines Ltd IGLD 10.7 1.59
Internet Initiative Japan Inc IIJI 12.23 9.04
Interpace Diagnostics Group Inc IDXG 1.68 0.8
Intersections Inc INTX 3.69 1.34
Intevac Inc IVAC 7.5 4.26
INTL FCStone Inc INTL 56.5 35.07
Intra Cellular Therapies Inc ITCI 25.49 10.36
Intrexon Corporation XON 19.87 12.01
MyoKardia, Inc. MYOK 66.25 41.3
IntriCon Corporation IIN 76.6 17.2
Intuit Inc INTU 230.29 151.43
Intuitive Surgical Inc ISRG 574.74 375.25
Invesco 1 30 Laddered Treasury ETF PLW 31.99 30.21
Invesco BLDRS Asia 50 ADR Index Fund ADRA 36.78 27.66
Invesco BLDRS Developed Markets 100 ADR Index Fund ADRD 24.34 18.89
Invesco BLDRS Emerging Markets 50 ADR Index Fund ADRE 47.94 34.99
Invesco BLDRS Europe Select ADR Index Fund ADRU 23.73 18.42
Invesco BuyBack Achievers ETF PKW 62.53 49.25
Invesco Dividend Achievers ETF PFM 27.7 23.52
Adesto Technologies Corporation IOTS 9.55 3.53
Invesco DWA Basic Materials Momentum ETF PYZ 74.24 50.28
Invesco DWA Consumer Cyclicals Momentum ETF PEZ 60.03 43.46
Invesco DWA Consumer Staples Momentum ETF PSL 73.4 62.43
Invesco DWA Developed Markets Momentum ETF PIZ 29.41 22.12
Invesco DWA Emerging Markets Momentum ETF PIE 21.57 15.34
Invesco DWA Energy Momentum ETF PXI 45.93 26.03
Invesco DWA Financial Momentum ETF PFI 36.5 27.13
Invesco DWA Healthcare Momentum ETF PTH 98.76 64.96
Invesco DWA Industrials Momentum ETF PRN 66.24 47.61
Invesco DWA Momentum & Low Volatility Rotation ETF DWLV 33.76 26.41
Oasmia Pharmaceutical AB OASM 5.35 0.89
Invesco DWA Momentum ETF PDP 60.02 45.29
Invesco DWA NASDAQ Momentum ETF DWAQ 118.73 80.71
Invesco DWA SmallCap Momentum ETF DWAS 59.39 40.08
Invesco DWA Tactical Multi Asset Income ETF DWIN 25.74 23.61
Invesco DWA Tactical Sector Rotation ETF DWTR 32.21 22.7
Invesco DWA Technology Momentum ETF PTF 68.61 48.33
Invesco DWA Utilities Momentum ETF PUI 31.21 24.09
Invesco FTSE International Low Beta Equal Weight ETF IDLB 31.13 25.28
Invesco FTSE RAFI US 1500 Small Mid ETF PRFZ 144.99 107.24
Invesco Global Agriculture ETF PAGG 28.5 23.06
Ferrari N.V. RACE 149.33 95.96
Invesco Global Gold and Precious Metals ETF PSAU 20.76 14.42
Invesco Global Water ETF PIO 26.65 22.13
Invesco Golden Dragon China ETF PGJ 50.75 30.95
Invesco High Yield Equity Dividend Achievers ETF PEY 18.09 15.14
Invesco International BuyBack Achievers ETF IPKW 39.22 28.19
Invesco International Dividend Achievers ETF PID 16.75 13.74
Invesco KBW Bank ETF KBWB 58.81 41.5
Invesco KBW High Dividend Yield Financial ETF KBWD 23.18 18.9
Invesco KBW Premium Yield Equity REIT ETF KBWY 35.49 26.11
Invesco KBW Property & Casualty Insurance ETF KBWP 64.01 53.39
Strongbridge Biopharma plc SBBP 8.85 3.87
Invesco KBW Regional Banking ETF KBWR 60.7 42.37
Invesco LadderRite 0 5 Year Corporate Bond ETF LDRI 24.57 23.92
Invesco Multi Strategy Alternative ETF LALT 25.22 20.12
Invesco Nasdaq Internet ETF PNQI 146.88 102.97
Invesco Optimum Yield Diversified Commodity Strategy No K 1 ET PDBC 19.2 14.98
Invesco QQQ Trust Series 1 QQQ 185.87 143.5
Invesco Russell 1000 Low Beta Equal Weight ETF USLB 33.1 27.11
Invesco S&P SmallCap Consumer Discretionary ETF PSCD 71.04 51.8
Invesco S&P SmallCap Consumer Staples ETF PSCC 85.18 66.72
Invesco S&P SmallCap Energy ETF PSCE 18.52 8.14
The Joint Corp. JYNT 9.2 4.7
First Data Corporation FDC 26.24 14.99
Invesco S&P SmallCap Financials ETF PSCF 58.91 46.25
Invesco S&P SmallCap Health Care ETF PSCH 144.95 99.29
Invesco S&P SmallCap Industrials ETF PSCI 75.29 52.49
Invesco S&P SmallCap Information Technology ETF PSCT 89.51 64.05
Invesco S&P SmallCap Materials ETF PSCM 56.58 37.59
Invesco S&P SmallCap Utilities ETF PSCU 57.64 46.95
Invesco Strategic Developed ex US ETF ISDX 25.66 0
Invesco Strategic Developed ex US Small Company ETF ISDS 25.53 0
Invesco Strategic Emerging Markets ETF ISEM 26.42 0
Invesco Strategic US ETF IUS 25.32 21.82
CPI Card Group Inc. PMTS 4.13 1.96
Invesco Strategic US Small Company ETF IUSS 25.07 0
Invesco Variable Rate Investment Grade ETF VRIG 24.94 24.47
Invesco Water Resources ETF PHO 32.35 26.56
Investors Bancorp Inc ISBC 14.02 9.99
Investors Title Company ITIC 191.63 149.18
InVivo Therapeutics Holdings Corp NVIV 22.75 1.4
Ionis Pharmaceuticals Inc IONS 59.54 40.53
Iovance Biotherapeutics Inc IOVA 19.5 7.51
iPass Inc IPAS 5.85 1.17
IPG Photonics Corporation IPGP 263.34 105.65
CytomX Therapeutics, Inc. CTMX 34.22 12.69
IQ Chaikin U S Large Cap ETF CLRG 27.13 20.3
IQ Chaikin U S Small Cap ETF CSML 29.6 21.13
IRIDEX Corporation IRIX 9.15 3.85
Iridium Communications Inc IRDM 24.17 11.1
Iridium Communications Inc IRDMB 817.58 385.77
iRobot Corporation IRBT 117.71 57.06
Ironwood Pharmaceuticals Inc IRWD 21.07 9.31
IRSA Propiedades Comerciales S A IRCP 56.44 17.15
iShares 0 5 Year Investment Grade Corporate Bond ETF SLQD 49.53 48.54
iShares 1 3 Year International Treasury Bond ETF ISHG 86.09 78.35
Allegiance Bancshares, Inc. ABTX 45.6 29.34
iShares 1 3 Year Treasury Bond ETF SHY 83.62 82.05
iShares 20 Year Treasury Bond ETF TLT 122.75 111.48
iShares 3 7 Year Treasury Bond ETF IEI 121.4 117.03
iShares 7 10 Year Treasury Bond ETF IEF 104.2 98.75
iShares Asia 50 ETF AIA 71.22 52.62
iShares Broad USD Investment Grade Corporate Bond ETF USIG 53.3 52.04
iShares Commodities Select Strategy ETF COMT 36.4 29.85
iShares Core 1 5 Year USD Bond ETF ISTB 49.06 48.04
iShares Core MSCI Total International Stock ETF IXUS 66.07 50.85
iShares Core S&P U S Growth ETF IUSG 62.06 49.22
Aclaris Therapeutics, Inc. ACRS 25.64 6.3
iShares Core S&P U S Value ETF IUSV 57.22 46.36
iShares Core Total USD Bond Market ETF IUSB 49.38 47.97
iShares Currency Hedged MSCI Germany ETF HEWG 29.6 22.95
iShares ESG 1 5 Year USD Corporate Bond ETF SUSB 24.46 24.02
iShares ESG MSCI EAFE ETF ESGD 70.74 55.2
iShares ESG MSCI EM ETF ESGE 39.95 29.39
iShares ESG MSCI USA ETF ESGU 64 51.44
iShares ESG USD Corporate Bond ETF SUSC 24.56 23.49
iShares Exponential Technologies ETF XT 38.9 31.55
iShares Fallen Angels USD Bond ETF FALN 26.27 24.12
Pure Storage, Inc. PSTG 28.66 14.8
iShares FTSE EPRA NAREIT Europe Index Fund IFEU 40.82 34.29
iShares FTSE EPRA NAREIT Global Real Estate ex U S Index Fund IFGL 30.52 26.69
iShares Global Green Bond ETF BGRN 50.74 0
iShares Global Infrastructure ETF IGF 44.83 38.21
iShares GNMA Bond ETF GNMA 48.7 47.15
iShares iBoxx High Yield ex Oil & Gas Corporate Bond ETF HYXE 49.91 47.25
iShares Intermediate Term Corporate Bond ETF IGIB 52.67 51.65
iShares International Treasury Bond ETF IGOV 51.91 46.98
iShares J P Morgan USD Emerging Markets Bond ETF EMB 110.51 100.66
iShares MBS ETF MBB 104.65 101.22
NovoCure Limited NVCR 52.63 19.3
iShares Morningstar Mid Cap ETF JKI 164.51 132.21
iShares MSCI ACWI ex US Index Fund ACWX 52.46 40.67
iShares MSCI ACWI Index Fund ACWI 75.94 61.14
iShares MSCI All Country Asia ex Japan Index Fund AAXJ 81.85 60.24
iShares MSCI Brazil Small Cap ETF EWZS 17.15 10.72
iShares MSCI China ETF MCHI 75.64 50.56
iShares MSCI EAFE Small Cap ETF SCZ 67.49 49.58
iShares MSCI Emerging Markets Asia ETF EEMA 79.6 57.67
iShares MSCI Emerging Markets ex China ETF EMXC 56.92 44.13
iShares MSCI Europe Financials Sector Index Fund EUFN 24.44 16.38
Surgery Partners, Inc. SGRY 19.8 9.79
iShares MSCI Europe Small Cap ETF IEUS 60.39 43.21
iShares MSCI Global Gold Miners ETF RING 20.04 13.55
iShares MSCI Global Impact ETF SDG 56.12 51.4
iShares MSCI New Zealand ETF ENZL 49.1 43.14
iShares MSCI Qatar ETF QAT 19.44 14.67
iShares MSCI Turkey ETF TUR 45.06 19.01
iShares MSCI UAE ETF UAE 17.23 13.4
iShares Nasdaq Biotechnology Index Fund IBB 122.16 89.61
iShares PHLX SOX Semiconductor Sector Index Fund SOXX 193.98 145
iShares Russell 1000 Pure U S Revenue ETF AMCA 28.59 23.45
Edge Therapeutics, Inc. EDGE 17.47 0.31
iShares S&P Emerging Markets Infrastructure Index Fund EMIF 34.18 26.34
iShares S&P Global Clean Energy Index Fund ICLN 9.76 7.81
iShares S&P Global Timber & Forestry Index Fund WOOD 81.77 55.24
iShares S&P India Nifty 50 Index Fund INDY 39.06 31.21
iShares S&P Small Cap 600 Growth ETF IJT 208.09 151.48
iShares Select Dividend ETF DVY 100.64 85.2
iShares Short Treasury Bond ETF SHV 110.32 108.42
iShares Short Term Corporate Bond ETF IGSB 51.64 51.1
iShares U S Preferred Stock ETF PFF 37.01 33.41
Isramco Inc ISRL 125.5 94.65
Performance Food Group Company PFGC 38.9 28.33
Iteris Inc ITI 7.72 3.25
Itron Inc ITRI 76.5 44.61
Ituran Location and Control Ltd ITRN 36.18 29.07
Ivy NextShares IVENC 100.02 0
Ivy NextShares IVFGC 100.02 0
Ivy NextShares IVFVC 100.02 0
IZEA Worldwide Inc IZEA 6.15 0.82
J & J Snack Foods Corp JJSF 159.7 127.63
J W Mays Inc MAYS 43.5 35.5
J B Hunt Transport Services Inc JBHT 130.28 88.67
Freshpet, Inc. FRPT 39.19 15.95
Nabriva Therapeutics plc NBRV 6.86 1.2
j2 Global Inc JCOM 89.98 65.47
Jack Henry & Associates Inc JKHY 162.43 113.11
Jack In The Box Inc JACK 97.02 74.84
JAKKS Pacific Inc JAKK 3.28 1.38
Janus Henderson Small Cap Growth Alpha ETF JSML 46.37 33.68
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 47.17 34.41
Jason Industries Inc JASN 3.72 1.35
Jason Industries Inc JASNW 0.04 0
Jazz Pharmaceuticals plc JAZZ 183.18 115.94
Jensyn Acquistion Corp JSYN 11.65 10.25
Penumbra, Inc. PEN 165.95 84.6
Jensyn Acquistion Corp JSYNR 0.54 0.04
Jensyn Acquistion Corp JSYNW 0.3 0.02
Jerash Holdings US Inc JRSH 9.93 5.07
JetBlue Airways Corporation JBLU 22.93 15.19
Jewett Cameron Trading Company JCTCF 10 6.85
JMU Limited JMU 12.5 0.45
John B Sanfilippo & Son Inc JBSS 79.01 54.59
Johnson Outdoors Inc JOUT 104.75 57.92
Kaiser Aluminum Corporation KALU 113.71 83.86
KalVista Pharmaceuticals Inc KALV 24.06 7.79
REGENXBIO Inc. RGNX 82.15 24.05
Kamada Ltd KMDA 6.3 4.4
Kandi Technologies Group Inc KNDI 7.88 3.62
Karyopharm Therapeutics Inc KPTI 21.18 8.2
Kazia Therapeutics Limited KZIA 6.25 2.2
KBL Merger Corp IV KBLM 10.2 9.69
KBL Merger Corp IV KBLMR 0.5 0.24
KBL Merger Corp IV KBLMU 11.5 10.18
KBL Merger Corp IV KBLMW 0.4 0.07
KBS Fashion Group Limited KBSF 7.25 2.64
KCAP Financial Inc KCAP 3.37 2.63
Benitec Biopharma Limited BNTC 3.96 1.15
KCAP Financial Inc KCAPL 25.54 24.11
Kearny Financial KRNY 14.48 11.97
Kelly Services Inc KELYA 31.31 19.43
Kelly Services Inc KELYB 28.82 21.37
Kentucky First Federal Bancorp KFFB 8.78 6.85
Kewaunee Scientific Corporation KEQU 36.3 22.6
Key Tronic Corporation KTCC 8.58 5.65
Kforce Inc KFRC 42.71 23.72
Kimball Electronics Inc KE 20.6 14.93
Kimball International Inc KBAL 19.02 14.02
Houlihan Lokey, Inc. HLI 52.25 34.76
Kindred Biosciences Inc KIN 15.5 7.7
Kingold Jewelry Inc KGJI 2.02 0.75
Kingstone Companies Inc KINS 21.23 14.74
Kirkland& 39 s Inc KIRK 12.83 7.53
Kitov Pharma Ltd KTOVW 1 0.15
KLA Tencor Corporation KLAC 119.8 81.23
KLX Energy Services Holdings Inc KLXE 34.49 19.8
Kona Grill Inc KONA 2.93 1.05
Kopin Corporation KOPN 3.89 0.97
Koss Corporation KOSS 4.32 1.74
Conifer Holdings, Inc. CNFR 7.2 3.06
KraneShares Trust KraneShares CSI China Internet ETF KWEB 66.05 36.81
Kratos Defense & Security Solutions Inc KTOS 15.55 9.02
Kulicke and Soffa Industries Inc KLIC 28.15 17.97
KVH Industries Inc KVHI 13.8 9.45
L B Foster Company FSTR 29.55 13.91
La Jolla Pharmaceutical Company LJPC 39.24 9.25
Lake Shore Bancorp Inc LSBK 17.72 14.8
Lakeland Bancorp Inc LBAI 20.68 13.88
Lakeland Financial Corporation LKFN 50.57 38.6
Lakeland Industries Inc LAKE 15.95 10.13
Global Blood Therapeutics, Inc. GBT 65.9 31.54
Lam Research Corporation LRCX 224.31 123.28
Lamar Advertising Company LAMR 79.44 59.82
Lancaster Colony Corporation LANC 187.15 116.21
Landec Corporation LNDC 15.45 11.64
Landmark Bancorp Inc LARK 29.15 21.83
Landmark Infrastructure Partners LP LMRKN 23.13 19.71
Landmark Infrastructure Partners LP LMRKO 24.1 20.2
Landmark Infrastructure Partners LP LMRKP 24.8 21.07
Lands& 39 End Inc LE 29.9 12.46
Landstar System Inc LSTR 127.4 90.83
Aimmune Therapeutics, Inc. AIMT 39.43 21.71
Lantronix Inc LTRX 6.28 1.98
Lattice Semiconductor Corporation LSCC 8.62 5.16
Lawson Products Inc LAWS 36.7 22.25
Lazydays Holdings Inc LAZY 11.1 4.67
LCNB Corporation LCNB 20.85 14.68
LEAP THERAPEUTICS INC LPTX 10.01 1.92
Legacy Housing Corporation LEGH 12.15 11.13
Legacy Reserves Inc LGCY 9.65 1.22
LegacyTexas Financial Group Inc LTXB 46.59 30.46
Legg Mason Developed EX US Diversified Core ETF DDBI 30.02 24.4
Planet Fitness, Inc. PLNT 56.88 29.44
Legg Mason Emerging Markets Diversified Core ETF EDBI 34.35 26.13
Legg Mason Global Infrastructure ETF INFR 28.78 25.61
Legg Mason Low Volatility High Dividend ETF LVHD 31.18 27.57
Legg Mason Small Cap Quality Value ETF SQLV 30.5 23.02
Legg Mason US Diversified Core ETF UDBI 31.28 0
Leisure Acquisition Corp LACQ 9.85 9.55
Leisure Acquisition Corp LACQW 1.15 0.51
LeMaitre Vascular Inc LMAT 40.76 22.01
LendingTree Inc TREE 402.6 186.15
Lexicon Pharmaceuticals Inc LXRX 13.69 6.15
Sunrun Inc. RUN 15.96 5.33
LF Capital Acquistion Corp LFAC 9.78 9.56
LF Capital Acquistion Corp LFACW 0.62 0.39
LGI Homes Inc LGIH 78.77 37.74
LHC Group LHCG 104.99 60.09
Lianluo Smart Limited LLIT 3.59 1.13
Liberty Broadband Corporation LBRDA 96.16 68.27
Liberty Broadband Corporation LBRDK 96.9 68.7
Liberty Expedia Holdings Inc LEXEA 49.53 36.96
Liberty Expedia Holdings Inc LEXEB 49.44 39.17
Liberty Global plc LBTYA 38.49 20.28
Triumph Bancorp, Inc. TBK 44.5 27.64
Zynerba Pharmaceuticals, Inc. ZYNE 13.46 2.89
Liberty Global plc LBTYB 39 21
Liberty Global plc LBTYK 36.7 19.55
Liberty Latin America Ltd LILA 23.55 14.13
Liberty Latin America Ltd LILAK 23.51 14.13
Liberty Media Corporation BATRA 27.28 21.64
Liberty Media Corporation BATRK 27.25 21.81
Liberty Media Corporation FWONA 37.08 26.88
Liberty Media Corporation FWONK 39.08 27.79
Liberty Media Corporation LSXMA 48.49 35.43
Liberty Media Corporation LSXMB 49.94 35.96
Intec Pharma Ltd. NTEC 8.13 3.65
Liberty Media Corporation LSXMK 48.49 35.38
Liberty TripAdvisor Holdings Inc LTRPA 20.07 8.5
Liberty TripAdvisor Holdings Inc LTRPB 20.39 0
Lifetime Brands Inc LCUT 18.1 9.3
Lifevantage Corporation LFVN 14.87 3.35
Lifeway Foods Inc LWAY 8.4 1.88
Ligand Pharmaceuticals Incorporated LGND 274.49 128.36
Lightbridge Corporation LTBR 3.41 0.55
LightPath Technologies Inc LPTH 2.63 1.4
Lilis Energy, Inc. LLEX 6.07 1.16
Aqua Metals, Inc. AQMS 4.14 1.55
Limbach Holdings Inc LMB 14.13 3.68
Limelight Networks Inc LLNW 5.46 2.22
Limestone Bancorp Inc LMST 17.45 12.53
Limoneira Co LMNR 33.05 18.21
Lincoln Educational Services Corporation LINC 3.2 1.5
Lincoln Electric Holdings Inc LECO 98.24 72.44
Lindblad Expeditions Holdings Inc LIND 15.43 8.95
Lindblad Expeditions Holdings Inc LINDW 4.47 1.25
Lipocine Inc LPCN 3.46 1.06
Liquid Media Group Ltd YVR 5.77 1.75
Xcel Brands, Inc XELB 3.45 1
Liquidity Services Inc LQDT 7.4 4.7
Littelfuse Inc LFUS 233.92 155.15
LivaNova PLC LIVN 130.95 79.95
Live Ventures Incorporated LIVE 17.33 6.72
LivePerson Inc LPSN 27.25 10.93
LiveXLive Media Inc LIVX 10.43 2.66
LKQ Corporation LKQ 43.47 23.57
LM Funding America Inc LMFA 18.3 1.07
LM Funding America Inc LMFAW 0.28 0
Logitech International S A LOGI 49.16 29.31
vTv Therapeutics Inc. VTVT 7.83 0.7
LogMein Inc LOGM 132.5 75.57
Loncar Cancer Immunotherapy ETF CNCR 31.97 17.21
Loncar China BioPharma ETF CHNA 25.75 18.7
Lonestar Resources US Inc LONE 10.92 3.53
Longevity Acquisition Corporation LOAC 10.05 9.65
Longevity Acquisition Corporation LOACR 0.58 0.21
Longevity Acquisition Corporation LOACW 0.21 0.14
Loop Industries Inc LOOP 18 6.63
Loral Space and Communications Inc LORL 48.5 36.29
LPL Financial Holdings Inc LPLA 71.67 52.99
NantKwest, Inc. NK 5.31 1.01
LRAD Corporation LRAD 3.41 1.97
LSI Industries Inc LYTS 8.44 3.15
lululemon athletica inc LULU 162.49 76.67
Lumentum Holdings Inc LITE 73.2 37.5
Luminex Corporation LMNX 34.59 18.6
Luna Innovations Incorporated LUNA 4.12 2.05
M B T Financial Corp MBTF 12.12 8.78
Macatawa Bank Corporation MCBC 12.63 9.15
Mackinac Financial Corporation MFNC 17.16 12.85
MACOM Technology Solutions Holdings Inc MTSI 37.13 13.48
Neos Therapeutics, Inc. NEOS 11.4 1.57
MacroGenics Inc MGNX 32.46 11.75
Madrigal Pharmaceuticals Inc MDGL 313.9 93.35
Magal Security Systems Ltd MAGS 6.21 4.03
Magellan Health Inc MGLN 111.1 53.42
Magic Software Enterprises Ltd MGIC 9.15 7.46
MagneGas Applied Technology Solutions Inc MNGA 5.27 0.14
Magyar Bancorp Inc MGYR 13.24 11.76
Maiden Holdings Ltd MHLD 8.71 1.35
MakeMyTrip Limited MMYT 41.05 20.5
Malvern Bancorp Inc MLVF 26.9 18.89
Live Oak Bancshares, Inc. LOB 32.36 13.68
MAM Software Group Inc MAMS 8.91 6.87
Managed Portfolio Series RPIBC 100.03 0
Manhattan Associates Inc MANH 60.53 39.99
Manhattan Bridge Capital Inc LOAN 7.54 5.33
Manitex International Inc MNTX 13.14 5.05
Mannatech Incorporated MTEX 20.49 12.72
MannKind Corporation MNKD 3.8 1.01
ManTech International Corporation MANT 66.91 47.39
Marathon Patent Group Inc MARA 4.32 0.36
Ooma, Inc. OOMA 16.8 10
Marchex Inc MCHX 3.18 2.56
Marin Software Incorporated MRIN 11.2 2.2
Marine Petroleum Trust MARPS 4.44 1.32
Marker Therapeutics Inc MRKR 9.74 4.2
MarketAxess Holdings Inc MKTX 229.34 173.54
Marlin Business Services Corp MRLN 30.78 21.07
Marriott International MAR 146.22 100.99
Marrone Bio Innovations Inc MBII 3.25 1.02
Marten Transport Ltd MRTN 24.51 15.58
Martin Midstream Partners L P MMLP 14.91 9.17
Rapid7, Inc. RPD 39.1 19.01
Marvell Technology Group Ltd MRVL 24.06 14.41
Masimo Corporation MASI 125.32 82.06
MasterCraft Boat Holdings Inc MCFT 37.82 18.1
Matrix Service Company MTRX 25.75 13.25
Mattel Inc MAT 17.92 9.26
Matthews International Corporation MATW 60.36 38.34
Maxim Integrated Products Inc MXIM 64.33 46.51
Maxwell Technologies Inc MXWL 6.16 1.8
MB Financial Inc MBFI 50.53 37.42
MB Financial Inc MBFIO 25.75 22.45
Upland Software, Inc. UPLD 37.94 21.49
Ollie's Bargain Outlet Holdings, Inc. OLLI 96.5 50.85
McGrath RentCorp MGRC 66.53 45.42
MDC Partners Inc MDCA 10.15 2.27
Medalist Diversified REIT Inc MDRR 9.27 7.1
Medallion Financial Corp MFIN 7.23 3.64
Medallion Financial Corp MFINL 26.12 24.85
Medical Transcription Billing Corp MTBCP 27.07 22.41
MediciNova Inc MNOV 13.91 6.6
Medidata Solutions Inc MDSO 88.28 60.38
Medigus Ltd MDGS 6.52 2.39
Medigus Ltd MDGSW 0.75 0.5
Jupai Holdings Limited JP 25.04 3.84
MEI Pharma Inc MEIP 4.95 1.89
Melco Resorts & Entertainment Limited MLCO 32.19 15.39
Melinta Therapeutics Inc MLNT 17.15 0.71
Mellanox Technologies Ltd MLNX 97.48 59.3
Melrose Bancorp Inc MELR 20.5 17.4
MER Telemanagement Solutions Ltd MTSL 3.07 1.09
MercadoLibre Inc MELI 413.94 257.52
Mercantil Bank Holding Corporation AMTB 29.7 10.65
Mercantil Bank Holding Corporation AMTBB 26 10
Mercantile Bank Corporation MBWM 36.82 26.71
Chiasma, Inc. CHMA 4.24 1.25
Mercer International Inc MERC 18.7 9.68
Mercury Systems Inc MRCY 56.45 31.72
Meridian Bancorp Inc EBSB 21.38 13.85
Meridian Bioscience Inc VIVO 19.65 13.48
Meridian Corporation MRBK 20.44 16.11
Merit Medical Systems Inc MMSI 65.94 42.1
Merrimack Pharmaceuticals Inc MACK 11.63 3.75
Mesa Laboratories Inc MLAB 222.59 124.31
Meta Financial Group Inc CASH 38.75 18.55
Hailiang Education Group Inc. HLG 82.63 46.51
Methanex Corporation MEOH 82 46.38
MGE Energy Inc MGEE 67.69 51.68
MGP Ingredients Inc MGPI 97.85 54.91
Microbot Medical Inc MBOT 16.35 1.42
Microchip Technology Incorporated MCHP 102.35 61
Micron Technology Inc MU 62.62 29.02
MicroStrategy Incorporated MSTR 149.96 116.58
Microvision Inc MVIS 1.78 0.51
MICT Inc MICT 1.65 0.31
Mid Penn Bancorp MPB 36.96 21.9
Natera, Inc. NTRA 28.96 8.79
Midatech Pharma PLC MTP 1.47 0.14
Mid Con Energy Partners LP MCEP 2.48 0.6
Middlefield Banc Corp MBCN 53.37 40
Middlesex Water Company MSEX 58.56 34
Mid Southern Bancorp Inc MSVB 28.4 11.55
MidWestOne Financial Group Inc MOFG 34.65 23.91
Millendo Therapeutics Inc MLND 10.94 6.99
MIND C T I Ltd MNDO 2.53 2.09
Miragen Therapeutics Inc MGEN 10.31 2.36
Mirati Therapeutics Inc MRTX 62.7 17.2
ConforMIS, Inc. CFMS 2.62 0.36
MISONIX Inc MSON 20.5 8.5
Mitcham Industries Inc MIND 4.54 2.56
Mitcham Industries Inc MINDP 23.05 20.46
Mitek Systems Inc MITK 10.81 6.52
MKS Instruments Inc MKSI 124.61 57
MMA Capital Management LLC MMAC 28.65 24.1
Mobile Mini Inc MINI 49.32 30.15
Modern Media Acquisition Corp MMDM 10.2 9.75
Modern Media Acquisition Corp MMDMR 0.55 0.2
Teladoc Health, Inc. TDOC 86.35 31.3
Modern Media Acquisition Corp MMDMU 10.96 10.38
Modern Media Acquisition Corp MMDMW 0.88 0.22
Moderna Inc MRNA 18.8 13.52
Mogo Finance Technology Inc MOGO 4 2.07
Molecular Templates Inc MTEM 12.96 3.35
Momenta Pharmaceuticals Inc MNTA 31.2 10.32
Monaker Group Inc MKGI 6.23 0.85
Monarch Casino & Resort Inc MCRI 48.61 34.77
Mondelez International Inc MDLZ 44.81 36.9
Moneygram International Inc MGI 13.31 1.67
Unique Fabricating, Inc. UFAB 9.13 4.22
Monolithic Power Systems Inc MPWR 150.63 102.8
Monotype Imaging Holdings Inc TYPE 24.84 15.52
Monro Inc MNRO 82.86 49.69
Monroe Capital Corporation MRCC 13.37 9.16
Monroe Capital Corporation MRCCL 25.04 23.5
Monster Beverage Corporation MNST 68.91 47.95
Morningstar Inc MORN 141.64 89.65
MoSys Inc MOSY 2.14 0.13
Motif Bio plc MTFBW 5 1.45
Alarm.com Holdings, Inc. ALRM 58.72 35.01
Motorcar Parts of America Inc MPAA 28.62 15.34
Mountain Province Diamonds Inc MPVD 2.83 1.19
Moxian Inc MOXC 3.81 0.34
Mr Cooper Group Inc COOP 15.94 11.3
MRI Interventions Inc MRIC 3.4 1.39
MSB Financial Corp MSBF 21.12 16.68
MTech Acquisition Corp MTEC 10.57 9.5
MTech Acquisition Corp MTECW 1.55 0.5
MTS Systems Corporation MTSC 55.08 39.07
Mudrick Capital Acquisition Corporation MUDS 9.92 9.55
AppFolio, Inc. APPF 90.85 39.05
Mudrick Capital Acquisition Corporation MUDSW 0.78 0.45
Multi Color Corporation LABL 83.77 31.29
Mustang Bio Inc MBIO 12.38 2.3
MutualFirst Financial Inc MFSF 39.46 24.66
MVB Financial Corp MVBF 19.91 16.19
My Size Inc MYSZ 2.86 0.69
Mylan N V MYL 47.64 26.21
MYnd Analytics Inc MYND 3.64 0.67
MYnd Analytics Inc MYNDW 0.74 0.07
MYOS RENS Technology Inc MYOS 1.99 1.09
Coherus BioSciences, Inc. CHRS 20.25 8.65
Green Plains Partners LP GPP 16.62 13.46
MYR Group Inc MYRG 40.43 26.68
Myriad Genetics Inc MYGN 50.34 27.23
Naked Brand Group Limited NAKD 8.5 0.82
Nano Dimension Ltd NNDM 3.73 0.95
Nanometrics Incorporated NANO 46.22 23.09
NanoString Technologies Inc NSTG 18.21 6.34
NanoVibronix Inc NAOV 5 3.05
NAPCO Security Technologies Inc NSSC 17.38 8.65
Nasdaq Inc NDAQ 95.79 73.79
Nathan& 39 s Famous Inc NATH 99.52 60.6
Seres Therapeutics, Inc. MCRB 11.16 4.52
National American University Holdings Inc NAUH 1.52 0.18
National Bankshares Inc NKSH 48.9 34.65
National Beverage Corp FIZZ 120.64 71.54
National CineMedia Inc NCMI 10.43 4.85
National Energy Services Reunited Corp NESR 13.6 8.3
National Energy Services Reunited Corp NESRW 2.3 0.71
National General Holdings Corp NGHC 28.02 18.2
National General Holdings Corp NGHCN 24.26 18.41
National General Holdings Corp NGHCO 24.65 18.45
National General Holdings Corp NGHCP 24.35 18.78
Yulong Eco Materials Limited YECO 11.75 1.27
National General Holdings Corp NGHCZ 25.98 21.5
National Holdings Corporation NHLD 5.3 2.7
National Holdings Corporation NHLDW 2.17 0.44
National Instruments Corporation NATI 52.52 38.85
National Research Corporation NRC 39.29 27.45
National Security Group Inc NSEC 17.18 12
National Western Life Group Inc NWLI 338.25 266.03
Natural Alternatives International Inc NAII 12.05 9.15
Natural Health Trends Corp NHTC 26.62 12.84
Nature& 39 s Sunshine Products Inc NATR 12.15 7.02
TransUnion TRU 76.55 52.61
Natus Medical Incorporated BABY 38 28.15
Navient Corporation JSM 23.87 15.66
Navient Corporation NAVI 14.51 8.43
Navios Maritime Containers L P NMCI 3.76 2.8
NBT Bancorp Inc NBTB 41.03 32.47
Nebula Acquisition Corporation NEBU 11.02 0
Nebula Acquisition Corporation NEBUW 2.5 0.91
Nektar Therapeutics NKTR 108.44 30.43
Nemaura Medical Inc NMRD 6.26 0.84
Milacron Holdings Corp. MCRN 22.09 11.55
Neogen Corporation NEOG 96.5 52.72
NeoGenomics Inc NEO 18.5 7.23
Neonode Inc NEON 9.2 1.5
Neovasc Inc NVCN 68.02 0.5
Neptune Wellness Solutions Inc NEPT 4.72 2.36
Net 1 UEPS Technologies Inc UEPS 12.67 4.46
Net Element Inc NETE 13.83 3.77
NetApp Inc NTAP 86.93 54.29
NetEase Inc NTES 345.92 188.03
Netflix Inc NFLX 418.97 201.07
Lantheus Holdings, Inc. LNTH 24.3 12.68
NETGEAR Inc NTGR 77.75 46.46
NetScout Systems Inc NTCT 31.4 21.85
NetSol Technologies Inc NTWK 10.47 4.35
Neuralstem Inc CUR 2.14 0.31
Neurocrine Biosciences Inc NBIX 125.85 68.32
NeuroMetrix Inc NURO 2.08 0.68
NeuroMetrix Inc NUROW 0.1 0.02
Neurotrope Inc NTRP 11.43 3.47
New Age Beverages Corporation NBEV 8.95 1.32
Glaukos Corporation GKOS 68.37 26.05
New York Mortgage Trust Inc NYMT 6.11 4.78
New York Mortgage Trust Inc NYMTN 23.51 20.38
New York Mortgage Trust Inc NYMTO 23.94 21.01
New York Mortgage Trust Inc NYMTP 23.92 20.54
Newell Brands Inc NWL 31.07 15.25
NewLink Genetics Corporation NLNK 10.06 1.36
News Corporation NWS 17.31 11.06
News Corporation NWSA 16.98 10.87
Newtek Business Services Corp NEWT 22.72 15.05
Newtek Business Services Corp NEWTI 26 24.81
Catabasis Pharmaceuticals, Inc. CATB 20.5 3.97
Newtek Business Services Corp NEWTZ 26.67 25.22
Nexeo Solutions Inc NXEO 12.42 8.04
Nexeo Solutions Inc NXEOU 13.25 8.53
Nexeo Solutions Inc NXEOW 1.05 0.4
Nexstar Media Group Inc NXST 88.32 60.26
NextDecade Corporation NEXT 8.43 4.06
NextGen Healthcare Inc NXGN 22.87 14.58
NF Energy Saving Corporation NFEC 22.03 0.88
NI Holdings Inc NODK 17.74 15.12
Ritter Pharmaceuticals, Inc. RTTR 3.94 0.47
NIC Inc EGOV 17.07 11.85
NICE Ltd NICE 117.36 85.61
Nicholas Financial Inc NICK 12.41 8.51
Nicolet Bankshares Inc NCBS 58.34 46.35
NII Holdings Inc NIHD 7.99 0.4
NMI Holdings Inc NMIH 23.8 13.7
NN Inc NNBR 28.74 5.71
Noodles & Company NDLS 13.23 5.2
Nordson Corporation NDSN 149.61 110.34
Nortech Systems Incorporated NSYS 6.34 2.81
MINDBODY, Inc. MB 44.6 21.72
Northeast Bancorp NBN 24.85 15.96
Northern Technologies International Corporation NTIC 39.89 21.48
Northern Trust Corporation NTRS 110.35 77.26
Northern Trust Corporation NTRSP 26.74 24.28
Northfield Bancorp Inc NFBK 17.06 12.83
Northrim BanCorp Inc NRIM 44.71 30.7
Northwest Bancshares Inc NWBI 18.32 15.36
Northwest Pipe Company NWPX 24.9 16.75
Norwegian Cruise Line Holdings Ltd. NCLH 60.93 39.55
Norwood Financial Corp NWFL 39.88 28.08
Nevro Corp. NVRO 92.5 35.43
Celyad SA CYAD 47.52 16
Nova Lifestyle Inc NVFY 2.71 0.45
Nova Measuring Instruments Ltd NVMI 31.86 21.08
Novanta Inc NOVT 78.15 48.7
Novavax Inc NVAX 2.48 1.17
Novelion Therapeutics Inc NVLN 5.21 0.71
Novume Solutions Inc NVMM 4.75 0.53
Novus Therapeutics Inc NVUS 8.18 1.52
Nuance Communications Inc NUAN 18.68 12.76
NutriSystem Inc NTRI 51.22 26.4
NuVasive Inc NUVA 71.41 46.03
Fitbit, Inc. FIT 7.59 4.33
Nuvectra Corporation NVTR 24.33 7.85
Nuveen NASDAQ 100 Dynamic Overwrite Fund QQQX 26.95 18.52
NV5 Global Inc NVEE 91 40.65
NVE Corporation NVEC 130.94 67.42
NVIDIA Corporation NVDA 289.07 127.08
NXP Semiconductors N V NXPI 124.98 67.71
NxStage Medical Inc NXTM 29.12 23.01
NXT ID Inc NXTD 3.65 0.6
NXT ID Inc NXTDW 0.7 0.05
Nymox Pharmaceutical Corporation NYMX 4.43 1.31
Univar Inc. UNVR 31.65 16.33
O2Micro International Limited OIIM 2.37 1.33
Oak Valley Bancorp CA OVLY 23.4 16.88
Oaktree Specialty Lending Corporation OCSL 4.92 3.96
Oaktree Specialty Lending Corporation OCSLL 25.33 22.46
Oaktree Strategic Income Corporation OCSI 8.49 7.15
Ocean Bio Chem Inc OBCI 4.5 3.07
Ocean Power Technologies Inc OPTT 1.24 0.31
OceanFirst Financial Corp OCFC 30.46 21.52
Oconee Federal Financial Corp OFED 29.77 23.06
Odyssey Marine Exploration Inc OMEX 11.4 3.33
Wingstop Inc. WING 70.63 34.74
Office Depot Inc ODP 3.48 1.95
OFS Capital Corporation OFS 12.24 9.57
OFS Capital Corporation OFSSL 25.5 23.37
OFS Capital Corporation OFSSZ 24.85 23.5
OFS Credit Company Inc OCCI 18.28 14.39
OHA Investment Corporation OHAI 1.59 0.88
Ohio Valley Banc Corp OVBC 55.13 26.8
Ohr Pharmaceutical Inc OHRP 2.04 0.09
Old Dominion Freight Line Inc ODFL 167.86 115.58
Old Line Bancshares Inc OLBK 35.27 24.88
People's Utah Bancorp PUB 38.16 28.5
Old National Bancorp ONB 20.56 14.49
Old Point Financial Corporation OPOF 29.77 19.31
Old Second Bancorp Inc OSBC 15.64 12.57
Old Second Bancorp Inc OSBCP 10.44 9.59
Olympic Steel Inc ZEUS 25.03 14.14
Omega Flex Inc OFLX 92.6 52.87
Omeros Corporation OMER 26.69 9
Omnicell Inc OMCL 77.23 40.1
ON Semiconductor Corporation ON 26.8 14.62
On Track Innovations Ltd OTIV 1.51 0.57
Axovant Sciences Ltd. AXON 5.37 0.94
Oncolytics Biotech Inc ONCY 7.2 1.72
OncoMed Pharmaceuticals Inc OMED 3.98 0.57
Onconova Therapeutics Inc ONTX 28.35 1.71
Onconova Therapeutics Inc ONTXW 0.8 0.01
OncoSec Medical Incorporated ONCS 2.15 0.55
One Horizon Group Inc OHGI 2.43 0.07
OneSpan Inc OSPN 23.15 12.21
Open Text Corporation OTEX 39.56 31.44
Opes Acquisition Corp OPES 9.97 9.68
Opes Acquisition Corp OPESW 0.47 0.27
Evolent Health, Inc EVH 28.75 12.8
OpGen Inc OPGNW 1.3 0
Ophthotech Corporation OPHT 3.3 1.07
Opiant Pharmaceuticals Inc OPNT 26.5 12.89
Opko Health Inc OPK 6.29 2.46
Optibase Ltd OBAS 9.5 7.42
Optical Cable Corporation OCC 6.18 2.3
OptimizeRx Corporation OPRX 18.05 3.84
OptimumBank Holdings Inc OPHC 6.25 2.7
Opus Bank OPB 30.11 17.96
Oramed Pharmaceuticals Inc ORMP 9.14 3
DAVIDsTEA Inc. DTEA 4.16 1.09
OraSure Technologies Inc OSUR 22.04 10.53
ORBCOMM Inc ORBC 11.91 7.67
Orbotech Ltd ORBK 65.44 46.26
O& 39 Reilly Automotive Inc ORLY 358.87 221.48
Organovo Holdings Inc ONVO 1.99 0.93
Orgenesis Inc ORGS 14.68 3.88
Origin Agritech Limited SEED 13.6 4.9
Orion Energy Systems Inc OESX 1.2 0.55
Baozun Inc. BZUN 66.33 28.23
Oritani Financial Corp ORIT 16.3 14.09
Orrstown Financial Services Inc ORRF 26.7 18.21
Orthofix Medical Inc OFIX 62.37 48.76
OSI Systems Inc OSIS 80.65 54.6
Osiris Therapeutics Inc OSIR 14.08 6.15
Ossen Innovation Co Ltd OSN 6.11 1.15
Otelco Inc OTEL 17.65 13.3
Ottawa Bancorp Inc OTTW 14.38 12.8
Otter Tail Corporation OTTR 51.58 38.76
Community Healthcare Trust Incorporated CHCT 31.54 21.51
Outlook Therapeutics Inc OTLK 0.7 0.42
Outlook Therapeutics Inc OTLKW 0.19 0.08
Overstock com Inc OSTK 86.9 12.74
Oxbridge Re Holdings Limited OXBR 2.6 0.54
Oxbridge Re Holdings Limited OXBRW 0.2 0
Oxford Immunotec Global PLC OXFD 17.64 10.9
Oxford Lane Capital Corp OXLC 10.72 8.08
Oxford Lane Capital Corp OXLCM 25.47 23.61
Oxford Lane Capital Corp OXLCO 25.24 23.5
Oxford Square Capital Corp OXSQ 7.07 5.45
Antero Midstream Partners LP AM 33.53 20.56
Shopify Inc. SHOP 173.78 105.49
Oxford Square Capital Corp OXSQL 26.4 0
P & F Industries Inc PFIN 8.77 6.99
P A M Transportation Services Inc PTSI 65.22 33.33
PACCAR Inc PCAR 74.99 52.82
Pacer Military Times Best Employers ETF VETS 27.93 23.72
Pacific Biosciences of California Inc PACB 7.82 2.05
Pacific Ethanol Inc PEIX 4.7 0.81
Pacific Mercantile Bancorp PMBC 10.25 7
Pacific Premier Bancorp Inc PPBI 45.1 23.31
Pacira Pharmaceuticals Inc PCRX 52.16 27.5
Fortress Transportation and Infrastructure Investors LLC FTAI 18.51 12.92
PacWest Bancorp PACW 54.16 31.49
Pain Therapeutics Inc PTIE 10.62 0.77
Pan American Silver Corp PAAS 18.47 12.54
Pangaea Logistics Solutions Ltd PANL 3.74 2.15
Papa John& 39 s International Inc PZZA 67.44 38.57
Paratek Pharmaceuticals Inc PRTK 18.85 4.8
Pareteum Corporation TEUM 3.35 1.47
Paringa Resources Limited PNRL 10.38 0
Park City Group Inc PCYG 11.7 5.89
Parke Bancorp Inc PKBK 23.88 16.67
Arcadia Biosciences, Inc. RKDA 47.99 2.85
Park Ohio Holdings Corp PKOH 46.75 28.23
Partner Communications Company Ltd PTNR 6.6 3.45
Pathfinder Bancorp Inc PBHC 16.01 13.41
Patrick Industries Inc PATK 71.4 27.83
Patriot National Bancorp Inc PNBK 24.39 14.22
Patriot Transportation Holding Inc PATI 22.65 17.35
Pattern Energy Group Inc PEGI 20.81 15.48
Patterson Companies Inc PDCO 36.43 19.1
Patterson UTI Energy Inc PTEN 24.49 9.67
PAVmed Inc PAVM 3.21 0.89
Galapagos NV GLPG 120.23 87.81
PAVmed Inc PAVMW 1.3 0.08
PAVmed Inc PAVMZ 1.3 0.26
Paychex Inc PAYX 74.6 58.31
Payment Data Systems Inc PYDS 2.69 1.53
PayPal Holdings Inc PYPL 93.07 71.73
PB Bancorp Inc PBBI 11.81 9.96
PC Connection Inc CNXN 40.94 23.91
PCM Inc PCMI 24.5 7.05
PCSB Financial Corporation PCSB 21.85 18.24
PC Tel Inc PCTI 7.55 3.94
Jaguar Health, Inc. JAGX 4.85 0.18
PDC Energy Inc PDCE 65.32 26.65
PDF Solutions Inc PDFS 16.6 7.73
PDL BioPharma Inc PDLI 3.12 2.28
PDL Community Bancorp PDLB 16.2 12.62
pdvWireless Inc PDVW 45.77 23.35
Peapack Gladstone Financial Corporation PGC 36.82 24.18
PeerStream Inc PEER 7 3
Pegasystems Inc PEGA 66.63 44.1
Penn National Gaming Inc PENN 36.59 17.68
Penn Virginia Corporation PVAC 93.62 33.96
EQGP Holdings, LP EQGP 28.3 15.39
PennantPark Floating Rate Capital Ltd PFLT 13.3 11.12
PennantPark Investment Corporation PNNT 7.45 5.79
Penns Woods Bancorp Inc PWOD 45.59 37.95
Pensare Acquisition Corp WRLS 10.17 9.68
Pensare Acquisition Corp WRLSR 0.55 0.28
Pensare Acquisition Corp WRLSU 11 10.2
Pensare Acquisition Corp WRLSW 0.68 0.18
Peoples Bancorp Inc PEBO 38.78 28.67
Peoples Bancorp of North Carolina Inc PEBK 32.71 21.3
Peoples Financial Services Corp PFIS 50.91 39.69
BiondVax Pharmaceuticals Ltd. BVXV 7.49 3.97
People& 39 s United Financial Inc PBCT 19.55 13.8
People& 39 s United Financial Inc PBCTP 26.7 21.33
Pepper Food Service Co Ltd KPFS 7.7 5.56
Pepsico Inc PEP 120.98 93.76
Perceptron Inc PRCP 12.12 7.02
Perficient Inc PRFT 30.75 18.5
Performant Financial Corporation PFMT 3.24 1.33
Perion Network Ltd PERI 3.99 2.15
Perma Fix Environmental Services Inc PESI 5.1 2.03
Perma Pipe International Holdings Inc PPIH 10 8.4
Bojangles', Inc. BOJA 16.75 11.6
Pernix Therapeutics Holdings Inc PTX 3.25 0.28
Pershing Gold Corporation PGLC 2.51 0.82
PetMed Express Inc PETS 51.7 22.42
PFSweb Inc PFSW 11.19 4.89
PGT Innovations, Inc. PGTI 26.2 14.92
PHI Inc PHII 13.75 2.25
PHI Inc PHIIK 13.17 1.75
Phio Pharmaceuticals Corp PHIO 0.38 0.29
Phio Pharmaceuticals Corp PHIOW 0.15 0.01
Photronics Inc PLAB 10.8 7.45
Collegium Pharmaceutical, Inc. COLL 29.21 14.16
PICO Holdings Inc PICO 13.2 9
Piedmont Lithium Limited PLL 8.01 6.12
Pieris Pharmaceuticals Inc PIRS 9.45 2.46
Pilgrim& 39 s Pride Corporation PPC 31.22 15.17
Pingtan Marine Enterprise Ltd PME 4.1 1.74
Pinnacle Financial Partners Inc PNFP 68.78 44.03
Pioneer Power Solutions Inc PPSI 7.8 4.55
Pixelworks Inc PXLW 6.93 2.72
Platinum Eagle Acquisition Corp EAGL 10.14 9.6
Platinum Eagle Acquisition Corp EAGLW 1.65 1.2
aTyr Pharma, Inc. LIFE 4.15 0.38
Playa Hotels & Resorts N V PLYA 11.45 6.15
Plexus Corp PLXS 65.87 48.66
Plug Power Inc PLUG 2.42 1.01
Plumas Bancorp PLBC 29.1 21.44
Pluristem Therapeutics Inc PSTI 1.61 0.71
PLx Pharma Inc PLXP 7.43 1.22
Pointer Telocation Ltd PNTR 19.55 10.83
Points International Ltd PCOM 18.17 8.99
PolarityTE Inc PTE 22.81 12.11
James River Group Holdings, Ltd. JRVR 42.55 31.38
Xenon Pharmaceuticals Inc. XENE 14.9 2.7
HTG Molecular Diagnostics, Inc. HTGM 5.56 2.11
Pool Corporation POOL 174.16 124.38
Pope Resources POPE 72.24 63.66
Popular Inc BPOP 56.15 34.92
Popular Inc BPOPM 24.9 22
Popular Inc BPOPN 25.61 22.33
Portola Pharmaceuticals Inc PTLA 54.27 15.46
Potbelly Corporation PBPB 14 8.02
PotlatchDeltic Corporation PCH 49.39 29.08
Powell Industries Inc POWL 40.33 23.01
Power Integrations Inc POWI 79.32 50.28
Adaptimmune Therapeutics plc ADAP 14.16 3.76
PRA Group Inc PRAA 43.55 22.82
Prana Biotechnology Ltd PRAN 3.25 1.13
Precipio Inc PRPO 1.3 0.15
Precision Therapeutics Inc AIPT 1.39 0.61
Preferred Bank PFBC 67.9 40.3
Preformed Line Products Company PLPC 91.2 49.95
Premier Financial Bancorp Inc PFBI 23.4 14.76
Premier Inc PINC 46.55 29.18
Pressure BioSciences Inc PBIO 5 1.52
PRGX Global Inc PRGX 10.25 7.1
OpGen, Inc. OPGN 6.57 0.9
PriceSmart Inc PSMT 93.43 55.78
PrimeEnergy Corporation PNRG 80.5 48.5
Primo Water Corporation PRMW 20.45 11.25
Primoris Services Corporation PRIM 28.53 18.01
Principal Contrarian Value Index ETF PVAL 27.28 22.19
Principal Financial Group Inc PFG 72.23 41.08
Principal Healthcare Innovators Index ETF BTEC 38.06 25.07
Principal International Multi Factor Index ETF PXUS 104.34 98.66
Principal Millennials Index ETF GENY 39.17 29.95
Principal Price Setters Index ETF PSET 35.31 30.5
Black Stone Minerals, L.P. BSM 18.46 15.48
Principal Shareholder Yield Index ETF PY 34.09 27.03
Principal Sustainable Momentum Index ETF PMOM 30.4 22.95
Principal U S Mega Cap Multi Factor Index ETF USMC 28.18 23.62
Principal U S Small Cap Multi Factor Index ETF PSC 35.46 25.91
Priority Technology Holdings Inc PRTH 11.2 6
Priority Technology Holdings Inc PRTHU 13 0
Priority Technology Holdings Inc PRTHW 1.9 1.08
Pro Dex Inc PDEX 14.6 6.2
Professional Diversity Network Inc IPDN 4.44 0.9
Profire Energy Inc PFIE 5.16 1.43
Blueprint Medicines Corporation BPMC 102.95 45.57
Progenics Pharmaceuticals Inc PGNX 9.18 3.64
Progress Software Corporation PRGS 51.75 30.79
Proofpoint Inc PFPT 128.72 79.87
ProPhase Labs Inc PRPH 4.08 1.65
ProShares Equities for Rising Rates ETF EQRR 50.36 35.68
ProShares Ultra Nasdaq Biotechnology BIB 70.14 36.42
Proshares UltraPro Nasdaq Biotechnology UBIO 45.49 16.09
ProShares UltraPro QQQ TQQQ 72.4 30.35
ProShares UltraPro Short NASDAQ Biotechnology ZBIO 28.33 12.79
Enviva Partners, LP EVA 32.31 23.58
ProShares UltraPro Short QQQ SQQQ 21.43 10.96
ProShares UltraShort Nasdaq Biotechnology BIS 27.2 15.54
Prospect Capital Corporation PSEC 7.32 5.63
Protective Insurance Corporation PTVCA 23.43 0
Protective Insurance Corporation PTVCB 24.36 16.38
Prothena Corporation plc PRTA 45.04 8.73
Provident Bancorp Inc PVBC 29.8 19.93
Provident Financial Holdings Inc PROV 19.05 15.21
Prudential Bancorp Inc PBIP 19.33 16.18
Psychemedics Corporation PMD 21.87 14.15
Viking Therapeutics, Inc. VKTX 19.65 3.88
PTC Inc PTC 106.19 61.16
PTC Therapeutics Inc PTCT 47.88 17.46
PUHUI WEALTH INVESTMENT MANAGEMENT CO LTD PHCF 6 5.8
Pulmatrix Inc PULM 1.99 0.24
Puma Biotechnology Inc PBYI 99.25 20.07
Pure Acquisition Corp PACQ 9.86 9.6
Pure Acquisition Corp PACQW 1.4 1.08
Pure Cycle Corporation PCYO 11.7 7.8
Purple Innovation Inc PRPL 13.08 4.75
Pyxis Tankers Inc PXS 3.11 0.65
National Storage Affiliates Trust NSA 31.32 22.22
QAD Inc QADA 61.31 38.72
QAD Inc QADB 48.64 29.51
QCR Holdings Inc QCRH 49.24 30.39
Qiagen N.V. QGEN 39.39 31.01
QIWI plc QIWI 19.15 11.71
Qorvo Inc QRVO 86.39 56.47
QUALCOMM Incorporated QCOM 74.28 48.27
Qualstar Corporation QBAK 13 4.71
Qualys Inc QLYS 97.05 58.3
Quantenna Communications Inc QTNA 18.87 12.17
Party City Holdco Inc. PRTY 16.8 8.78
Quarterhill Inc QTRH 1.88 0.87
Quest Resource Holding Corporation QRHC 2.94 1.28
QuickLogic Corporation QUIK 2.19 0.56
Quidel Corporation QDEL 76.88 41.58
QuinStreet Inc QNST 17.48 8.32
Qumu Corporation QUMU 2.95 1.45
Quotient Limited QTNT 8.93 2.88
Qurate Retail Inc QRTEA 28.87 18.45
Qurate Retail Inc QRTEB 28.9 18.47
R.R. Donnelley & Sons Company RRD 9.14 3.62
Virtu Financial, Inc. VIRT 36.37 17.7
R1 RCM Inc RCM 10.63 4.15
RADA Electronic Industries Ltd RADA 3.15 1.93
Radcom Ltd RDCM 21.5 7.1
RadNet Inc RDNT 16.26 9.8
Radware Ltd RDWR 28.14 19.45
Rambus Inc RMBS 14.56 7.25
Rand Capital Corporation RAND 3 2.2
Randgold Resources Limited GOLD 97.38 58.92
Randolph Bancorp Inc RNDB 17.2 13.16
Rave Restaurant Group Inc RAVE 1.95 0.73
Boot Barn Holdings, Inc. BOOT 31.39 15.51
KemPharm, Inc. KMPH 8 1.75
Raven Industries Inc RAVN 48.49 33.15
RBC Bearings Incorporated ROLL 168.34 113.15
RCI Hospitality Holdings Inc RICK 34.29 18.52
RCM Technologies Inc RCMT 6.46 2.73
Reading International Inc RDI 17.4 14.24
Reading International Inc RDIB 34 20.1
Real Goods Solar Inc RGSE 1.53 0.32
Reality Shares Nasdaq NexGen Economy China ETF BCNA 24.2 17.92
Reality Shares Nasdaq NextGen Economy ETF BLCN 24.77 18.76
Realm Therapeutics plc RLM 6.74 1.63
Etsy, Inc. ETSY 57.43 17.73
RealNetworks Inc RNWK 3.71 1.86
RealPage Inc RP 65.9 44.66
Recon Technology Ltd RCON 3.03 0.7
Red Robin Gourmet Burgers Inc RRGB 64.6 26.13
Red Violet Inc RDVT 46.4 4.56
Redhill Biopharma Ltd RDHL 11.35 4.82
Reebonz Holding Limited RBZ 3.58 1.8
Reebonz Holding Limited RBZAW 0.23 0.09
Regency Centers Corporation REG 67.03 53.57
Regeneron Pharmaceuticals Inc REGN 408.51 284.6
XBiotech Inc. XBIT 6.27 2.31
Regulus Therapeutics Inc RGLS 16.8 0.84
Reliant Bancorp Inc RBNC 29.42 21.06
Reliv& 39 International Inc RELV 5.69 3.96
Remark Holdings Inc MARK 14.15 1.07
Renasant Corporation RNST 48.71 28.37
Renewable Energy Group Inc REGI 31.32 9.8
Renmin Tianli Group Inc ABAC 2.99 1.96
Rent A Center Inc RCII 16.4 7.3
Repligen Corporation RGEN 68.88 30.92
Cidara Therapeutics, Inc. CDTX 8.15 2.1
Republic Bancorp Inc RBCAA 49.78 35.96
Republic First Bancorp Inc FRBK 9.3 5.92
Research Frontiers Incorporated REFR 1.8 0.6
ReShape Lifesciences Inc RSLS 966 0.26
Resources Connection Inc RECN 18.88 13.58
Retail Opportunity Investments Corp ROIC 19.33 15.46
Reven Housing REIT Inc RVEN 4.84 2.57
Revolution Lighting Technologies Inc RVLT 4.64 0.36
RF Industries Ltd RFIL 12.13 2.52
RGC Resources Inc RGCO 30.63 21.97
Aduro Biotech, Inc. ADRO 9.3 2.47
Ribbon Communications Inc RBBN 7.83 4.78
RiceBran Technologies RIBT 3.45 1.35
Richardson Electronics Ltd RELL 9.7 6.5
Rigel Pharmaceuticals Inc RIGL 4.54 2.08
RigNet Inc RNET 22.5 10.3
Rimini Street Inc RMNI 8.8 4.5
Riot Blockchain Inc RIOT 27.9 1.35
Riverview Bancorp Inc RVSB 9.82 6.99
Riverview Financial Corporation RIVE 14.18 10.11
Rocket Pharmaceuticals Inc RCKT 25.49 11.21
Kornit Digital Ltd. KRNT 23.25 12.55
Rockwell Medical Inc RMTI 6.76 2.26
Rocky Brands Inc RCKY 31.58 15.65
Rocky Mountain Chocolate Factory Inc RMCF 12.02 7.9
Rosehill Resources Inc ROSE 9.18 2.14
Rosehill Resources Inc ROSEU 10.66 3.09
Rosehill Resources Inc ROSEW 1.56 0.25
Ross Stores Inc ROST 103.05 74.27
Royal Gold Inc RGLD 94.92 71.11
RTI Surgical Inc RTIX 4.95 3.61
Rubicon Technology Inc RBCN 9.25 6.77
GoDaddy Inc. GDDY 84 49.07
Rush Enterprises Inc RUSHA 54.83 32.01
Rush Enterprises Inc RUSHB 52.38 33.19
Ruth& 39 s Hospitality Group Inc RUTH 32.9 20.91
Ryanair Holdings plc RYAAY 126.39 67.95
S&T Bancorp Inc STBA 47.22 35.85
S&W Seed Company SANW 4.3 1.81
Saban Capital Acquisition Corp SCAC 10.18 9.88
Saban Capital Acquisition Corp SCACW 1.51 0.48
Sabra Health Care REIT Inc SBRA 23.13 14.96
SAExploration Holdings Inc SAEX 52 1.87
Jernigan Capital, Inc. JCAP 21.61 14.99
Safety Insurance Group Inc SAFT 97.51 69.47
Saga Communications Inc SGA 40.87 30.3
Saia Inc SAIA 86.7 52.39
Salem Media Group Inc SALM 5.81 2.09
Salisbury Bancorp Inc SAL 48.85 35.25
Sanderson Farms Inc SAFM 134.73 95.82
Sandy Spring Bancorp Inc SASR 42.93 30.28
Sangamo Therapeutics Inc SGMO 26.35 9.51
Sanmina Corporation SANM 35.45 22.6
Sanofi GCVRZ 0.58 0.38
Franklin Financial Network, Inc. FSB 41.2 25.55
Sapiens International Corporation N V SPNS 13.16 7.98
Sarepta Therapeutics Inc SRPT 161.51 54.02
Savara Inc SVRA 14.95 6.27
SB Financial Group Inc SBFG 20.41 16.07
SB Financial Group Inc SBFGP 24.83 16.66
SB One Bancorp SBBX 31.19 20.22
SBA Communications Corporation SBAC 174.73 146.65
ScanSource Inc SCSC 43.65 32.25
Schmitt Industries Inc SMIT 3.11 1.96
Schnitzer Steel Industries Inc SCHN 37.75 21.43
SolarEdge Technologies, Inc. SEDG 68.55 32.2
Scholastic Corporation SCHL 47.12 35.21
Schultze Special Purpose Acquisition Corp SAMAU 10 9.95
Scientific Games Corp SGMS 62.05 15.13
SeaChange International Inc SEAC 3.97 1.18
Seacoast Banking Corporation of Florida SBCF 33.34 23.96
Seagate Technology PLC STX 59.62 36.13
Seanergy Maritime Holdings Corp SHIP 1.15 0.5
Seanergy Maritime Holdings Corp SHIPW 0.24 0.03
Sears Hometown and Outlet Stores Inc SHOS 3.55 1.58
SeaSpine Holdings Corporation SPNE 19.66 9.7
Fifth Street Asset Management Inc FSAM 1.4 1.02
Cellectis S.A. CLLS 38.53 15.58
Seattle Genetics Inc SGEN 82.76 48.13
Second Sight Medical Products Inc EYESW 0.99 0.18
Security National Financial Corporation SNFCA 5.9 4.4
SEI Investments Company SEIC 76.75 42.5
Select Bancorp Inc SLCT 14.05 11.73
Select Income REIT SIR 22.56 7.36
Select Interior Concepts Inc SIC 12.65 6
Selective Insurance Group Inc SIGI 66.41 54.57
SELLAS Life Sciences Group Inc SLS 8.97 0.82
Tantech Holdings Ltd. TANH 3.72 1.25
SemiLEDS Corporation LEDS 6.55 2.51
Semtech Corporation SMTC 59.95 32.1
Seneca Foods Corp SENEA 35.64 26.65
Seneca Foods Corp SENEB 35.37 27
Senior Housing Properties Trust SNH 18.67 11.31
Senior Housing Properties Trust SNHNI 25.52 19.2
Senior Housing Properties Trust SNHNL 26.56 20.87
Sensus Healthcare Inc SRTSW 2.21 0.4
Sentinel Energy Services Inc STNL 10.2 9.6
Sentinel Energy Services Inc STNLU 10.69 9.89
National Commerce Corporation NCOM 48.45 33.54
Sentinel Energy Services Inc STNLW 1.55 0.83
Sequential Brands Group Inc SQBG 2.48 0.69
ServiceSource International Inc SREV 4.42 0.96
Sesen Bio Inc SESN 3.15 0.96
Severn Bancorp Inc SVBI 9.77 7.03
SGOCO Group Ltd SGOC 1.48 0.85
Sharps Compliance Corp SMED 5.06 3.07
SharpSpring Inc SHSP 14.49 4.24
Shenandoah Telecommunications Co SHEN 50.79 30.05
ShiftPixy Inc PIXY 4.62 1.56
Summit Materials, Inc. SUM 33.66 11.5
Shiloh Industries Inc SHLO 12.1 5.67
Shire plc SHPG 172.95 124.07
Shoe Carnival Inc SCVL 44.27 21.58
Shore Bancshares Inc SHBI 19.6 13.18
Shutterfly Inc SFLY 97.47 35.6
SI Financial Group Inc SIFI 15.17 12.6
Siebert Financial Corp SIEB 20.53 7.41
Sierra Bancorp BSRR 30.72 22.97
Sierra Oncology Inc SRRA 3.75 1.1
Summit Therapeutics plc SMMT 14.77 1.15
Sierra Wireless Inc SWIR 21.65 13.07
Sify Technologies Limited SIFY 2.79 1.17
SIGA Technologies Inc SIGA 8.34 4.7
Sigma Labs Inc SGLB 2.34 0.77
Sigma Labs Inc SGLBW 0.66 0.2
SigmaTron International Inc SGMA 10.26 2.27
Signature Bank SBNY 158.23 100.43
Silgan Holdings Inc SLGN 29.58 22.41
Silicom Ltd SILC 76.79 32.65
Silicon Laboratories Inc SLAB 109.55 73.39
Sit Rising Rate ETF RISE 25.49 23.7
Silicon Motion Technology Corporation SIMO 59.76 32.13
Silvercrest Asset Management Group Inc SAMG 17.22 12
Simmons First National Corporation SFNC 32.85 22.73
Simulations Plus Inc SLP 23.6 14.26
Sina Corporation SINA 122.92 53.27
Sinclair Broadcast Group Inc SBGI 38.93 25.08
Sino Global Shipping America Ltd SINO 2.7 0.75
Sinovac Biotech Ltd SVA 8.68 5.73
SiNtx Technologies Inc SINT 0.32 0.17
Eyegate Pharmaceuticals, Inc. EYEG 1.3 0.28
Sirius International Insurance Group Ltd SG 17.95 12.17
Sirius XM Holdings Inc SIRI 7.61 5.17
SITO Mobile Ltd SITO 6.97 0.84
SkyWest Inc SKYW 65.04 42.78
Skyworks Solutions Inc SWKS 113.71 62.78
Sleep Number Corporation SNBR 40.31 27.14
SLM Corporation SLM 12.14 8.12
SLM Corporation SLMBP 69.88 57.54
Smaaash Entertainment Inc SMSH 5.51 1.59
Great Ajax Corp. AJX 13.49 11.56
Smaaash Entertainment Inc SMSHW 0.39 0.07
SmartFinancial Inc SMBK 27.42 16.98
Smith Micro Software Inc SMSI 2.85 1.48
SMTC Corporation SMTX 4.08 1.95
Social Reality Inc SRAX 6.08 1.67
Socket Mobile Inc SCKT 4.11 1.4
Sohu com Limited SOHU 46.82 16.22
Solar Capital Ltd SLRC 21.17 18.45
Solar Senior Capital Ltd SUNS 16.76 14.56
Soleno Therapeutics Inc SLNO 3.1 1.55
Bellerophon Therapeutics, Inc. BLPH 2.92 0.6
Soleno Therapeutics Inc SLNOW 0.67 0.06
Soligenix Inc SNGX 2.4 0.85
Soligenix Inc SNGXW 0.75 0.13
Sonic Foundry Inc SOFO 2.73 0.65
Sonoma Pharmaceuticals Inc SNOA 5.81 0.65
Sonoma Pharmaceuticals Inc SNOAW 0.5 0.01
Sonos Inc SONO 21.69 9.58
Sophiris Bio Inc SPHS 3.83 0.78
SORL Auto Parts Inc SORL 7.42 1.88
Sorrento Therapeutics Inc SRNE 9.95 2.01
Invitae Corporation NVTA 18.31 4.69
Sotherly Hotels Inc SOHO 7.32 5.54
Sotherly Hotels Inc SOHOB 25.5 23.04
Sotherly Hotels Inc SOHOO 24.52 20.42
Sotherly Hotels LP SOHOK 26.6 25
Sound Financial Bancorp Inc SFBC 40.65 32.55
South State Corporation SSB 91.99 57.12
Southern First Bancshares Inc SFST 48.35 30.26
Southern Missouri Bancorp Inc SMBC 39.85 31.89
Southern National Bancorp of Virginia Inc SONA 17.97 13.13
Southside Bancshares Inc SBSI 36.73 29.71
Shell Midstream Partners, L.P. SHLX 28.86 16.33
Inovalon Holdings, Inc. INOV 15.2 9.03
SP Plus Corporation SP 41.5 27.52
Spark Energy Inc SPKEP 24.18 17.26
Spartan Motors Inc SPAR 18.23 6.69
SpartanNash Company SPTN 26.41 15.97
SPDR Dorsey Wright Fixed Income Allocation ETF DWFI 24.92 22.07
Spectrum Pharmaceuticals Inc SPPI 24.82 6.39
Sphere 3D Corp ANY 23.6 1.64
Spherix Incorporated SPEX 2.01 0.57
SPI Energy Co Ltd SPI 11.2 0.75
Easterly Government Properties, Inc. DEA 20.55 15.29
Spirit Airlines, Inc. SAVE 64.59 34.98
Splunk Inc SPLK 128.64 85.94
Spok Holdings Inc SPOK 15.57 12.31
Sprott Focus Trust Inc FUND 7.54 5.51
Sprouts Farmers Market Inc SFM 29.11 20.83
SPS Commerce Inc SPSC 100.31 48.73
SS&C Technologies Holdings Inc SSNC 59.24 40.37
SSR Mining Inc SSRM 12.22 7.83
STAAR Surgical Company STAA 50.65 13.95
Staffing 360 Solutions Inc STAF 5.5 1.23
TRACON Pharmaceuticals, Inc. TCON 3.5 0.58
Stamps com Inc STMP 284.6 143.19
Standard AVB Financial Corp STND 34.89 28.77
Star Bulk Carriers Corp SBLK 15.11 8.16
Star Bulk Carriers Corp SBLKZ 25.88 24.34
Starbucks Corporation SBUX 68.35 47.95
State Auto Financial Corporation STFC 34.95 27.23
State Bank Financial Corporation STBZ 35.34 20.36
StealthGas Inc GASS 4.56 2.76
Steel Connect Inc STCN 2.46 1.56
Steel Dynamics Inc STLD 50.64 28.87
Spark Therapeutics, Inc. ONCE 92.39 34.7
Stein Mart Inc SMRT 3.74 0.51
Stellar Acquisition III Inc STLR 11 9.61
Stellar Acquisition III Inc STLRW 0.61 0.1
Stellar Biotechnologies Inc SBOT 6.93 0.84
Stemline Therapeutics Inc STML 19.75 8.23
Stericycle Inc SRCL 76.02 35.19
Sterling Construction Company Inc STRL 16.43 9.9
Steven Madden Ltd SHOO 58.07 27.93
Stewardship Financial Corp SSFN 12.28 8.86
Stock Yards Bancorp Inc SYBT 39.85 28.09
InfraREIT, Inc. HIFR 22.74 16.95
StoneCastle Financial Corp BANX 21.98 17.16
Strata Skin Sciences Inc SSKN 3.75 1.15
Stratasys Ltd SSYS 25.73 17.35
Strategic Education Inc STRA 149.66 86.16
Strategy Shares Nasdaq 7HANDL Index ETF HNDL 23.72 21.67
Strattec Security Corporation STRT 45.09 28.8
Stratus Properties Inc STRS 32.95 22.5
Streamline Health Solutions Inc STRM 1.89 0.69
Summer Infant Inc SUMR 1.92 0.75
Summit Financial Group Inc SMMF 27.43 18.04
Avinger, Inc. AVGR 8.6 0.19
Summit State Bank SSBI 15.81 11.05
Sun Hydraulics Corporation SNHY 69.7 31.03
Sundance Energy Australia Limited SNDE 9 2.15
Sunesis Pharmaceuticals Inc SNSS 7.36 0.24
SunOpta Inc STKL 8.95 3.77
SunPower Corporation SPWR 9.77 4.6
Sunworks Inc SUNW 1.25 0.25
SuperCom Ltd SPCB 3.92 1.31
Superconductor Technologies Inc SCON 14 1.09
Superior Group of Companies Inc SGC 27.84 15.65
Shake Shack, Inc. SHAK 69.22 37.29
Supernus Pharmaceuticals Inc SUPN 59.85 30.84
support com Inc SPRT 3.01 2.35
Surmodics Inc SRDX 80.35 27
SVB Financial Group SIVB 331.24 180.49
Sykes Enterprises Incorporated SYKE 31.89 22.86
Symantec Corporation SYMC 29.18 17.62
Synacor Inc SYNC 2.43 1.42
Synalloy Corporation SYNL 24.18 12.41
Synaptics Incorporated SYNA 54.46 33.88
Synchronoss Technologies Inc SNCR 11.95 5.4
Presbia PLC LENS 3.65 0.3
Syneos Health Inc SYNH 53.55 31.7
Synergy Pharmaceuticals Inc SGYP 2.64 0.07
Synlogic Inc SYBX 14.49 5.95
Synopsys Inc SNPS 102.81 79.24
Synthesis Energy Systems Inc SES 3.5 0.7
Synthorx Inc THOR 17.38 12.61
Sypris Solutions Inc SYPR 1.74 0.71
T Rowe Price Group Inc TROW 123.81 84.95
Taitron Components Incorporated TAIT 2.36 1.28
Taiwan Liposome Company Ltd TLC 6.5 5.02
Flex Pharma, Inc. FLKS 7.6 0.27
Take Two Interactive Software Inc TTWO 137.99 94.63
Tandem Diabetes Care Inc TNDM 51.17 2.35
Tandy Leather Factory Inc TLF 7.92 5.4
Taoping Inc TAOP 1.89 1
TAT Technologies Ltd TATT 11.05 5.86
Taylor Devices Inc TAYD 14.36 9.95
TCG BDC Inc CGBD 16.83 12.28
TD Ameritrade Holding Corporation AMTD 62.13 45.87
Tech Data Corporation TECD 107.62 67.97
Technical Communications Corporation TCCO 12.45 2.5
Ascendis Pharma A/S ASND 76.28 38.98
TechTarget Inc TTGT 33.65 11.4
Tecnoglass Inc TGLS 9.93 7.11
Telenav Inc TNAV 6.5 3.51
Teligent Inc TLGT 4.46 1.17
Tellurian Inc TELL 12.24 5.97
Tenax Therapeutics Inc TENX 10.6 1.07
Tenzing Acquisition Corp TZAC 10.5 9.71
Tenzing Acquisition Corp TZACW 0.36 0.28
Teradyne Inc TER 49.57 28.94
Sientra, Inc. SIEN 25.57 9.06
Zosano Pharma Corporation ZSAN 18.49 1.85
Territorial Bancorp Inc TBNK 31.04 25.32
TESARO Inc TSRO 78.84 25.1
Tesla Inc TSLA 379.57 250.56
TESSCO Technologies Incorporated TESS 23.45 10.56
Tetra Tech Inc TTEK 72.19 45.03
Tetraphase Pharmaceuticals Inc TTPH 6.76 1.02
Texas Capital Bancshares Inc TCBI 102.35 48.49
Texas Capital Bancshares Inc TCBIL 26.05 24
Texas Capital Bancshares Inc TCBIP 24.93 23.77
Texas Capital Bancshares Inc TCBIW 77 44
Box, Inc. BOX 29.01 15.76
Texas Instruments Incorporated TXN 116.86 87.8
Texas Roadhouse Inc TXRH 74.61 52.99
TFS Financial Corporation TFSL 16.33 13.66
TG Therapeutics Inc TGTX 16.8 3.44
The Alkaline Water Company Inc WTER 5.18 0.86
The Andersons Inc ANDE 41.03 27.52
The Bancorp Inc TBBK 11.77 7.67
The Bank of Princeton BPRN 35.3 27.24
The Carlyle Group L P CG 24.45 15.32
County Bancorp, Inc. ICBK 31.94 17.37
The Carlyle Group L P TCGP 23.78 19.4
The Cheesecake Factory Incorporated CAKE 59.04 42.25
The Chefs& 39 Warehouse Inc CHEF 38.83 19
The Community Financial Corporation TCFC 37.92 27.08
The Descartes Systems Group Inc DSGX 35.35 25.2
The Dixie Group Inc DXYN 4 0.7
The Ensign Group Inc ENSG 47.93 22.19
The ExOne Company XONE 10.59 5.82
The First Bancshares Inc FBMS 41.14 28.16
The First of Long Island Corporation FLIC 28.88 19.02
trivago N.V. TRVG 8.98 4.09
The Goodyear Tire & Rubber Company GT 34.96 19.3
The Hackett Group Inc HCKT 22.53 14.83
The Hain Celestial Group Inc HAIN 41.95 15.49
The Herzfeld Caribbean Basin Fund Inc CUBA 7.14 4.8
The Intergroup Corporation INTG 39.35 22.45
The KEYW Holding Corporation KEYW 9.91 5.93
The Kraft Heinz Company KHC 76.93 42.54
The Long Term Care ETF OLD 27.46 21.16
The Madison Square Garden Company MSG 327.3 207.9
The Medicines Company MDCO 40.94 17.26
WildHorse Resource Development Corporation WRD 28.48 12.01
The Meet Group Inc MEET 5.49 1.87
The Middleby Corporation MIDD 138.75 98.1
The Navigators Group Inc NAVG 69.98 47.04
The Obesity ETF SLIM 39.06 29.6
The ONE Group Hospitality Inc STKS 3.63 2.21
The Organics ETF ORG 35.37 24.1
The Providence Service Corporation PRSC 82.81 58.79
The RMR Group Inc RMR 96.86 52.57
The Simply Good Foods Company SMPL 20.54 12.28
The Stars Group Inc TSG 38.9 15.46
Athene Holding Ltd. ATH 53.37 38.07
The Ultimate Software Group Inc ULTI 330.73 213.71
The York Water Company YORW 34.83 27.65
The9 Limited NCTY 3.54 0.86
TherapeuticsMD Inc TXMD 7.42 3.56
Therapix Biosciences Ltd TRPX 9.2 3.1
Theravance Biopharma Inc TBPH 35.07 22.06
TheStreet Inc TST 2.47 1.25
THL Credit Inc TCRD 8.32 5.91
Thunder Bridge Acquisition Ltd TBRG 9.9 9.6
Thunder Bridge Acquisition Ltd TBRGW 0.55 0.35
Ichor Holdings ICHR 34.35 14.51
Tiberius Acquisition Corporation TIBR 9.8 9.5
Tiberius Acquisition Corporation TIBRW 0.64 0.34
TigerShares China U S Internet Titans ETF TTTN 25.58 21.79
Tile Shop Hldgs Inc TTS 10.04 5.04
Timberland Bancorp Inc TSBK 38.51 22.3
Tiptree Inc TIPT 6.97 5.02
Titan Machinery Inc TITN 24.07 12.18
Titan Medical Inc TMDI 6.52 1.05
Titan Pharmaceuticals Inc TTNP 1.45 0.19
Tivity Health Inc TVTY 41.5 24.18
SenesTech, Inc. SNES 2.11 0.32
TiVo Corporation TIVO 14.48 8.75
Tiziana Life Sciences plc TLSA 10.59 6.7
TKK Symphony Acquisition Corporation TKKS 9.9 9.5
TKK Symphony Acquisition Corporation TKKSR 0.52 0.34
TKK Symphony Acquisition Corporation TKKSW 0.27 0.15
T Mobile US Inc TMUS 70.49 55.58
TMSR Holding Company Limited TMSR 6.5 1.3
Tonix Pharmaceuticals Holding Corp TNXP 48.2 1.83
Top Image Systems Ltd TISA 1.17 0.5
TOP Ships Inc TOPS 2.72 0.71
Polar Power, Inc. POLA 6.6 4.15
Torchlight Energy Resources Inc TRCH 1.38 0.56
TORM plc TRMD 8.2 0
Tottenham Acquisition I Limited TOTA 9.93 9.63
Tottenham Acquisition I Limited TOTAR 0.41 0.37
Tottenham Acquisition I Limited TOTAU 11.51 10.03
Tottenham Acquisition I Limited TOTAW 0.24 0.19
ToughBuilt Industries Inc TBLT 3.25 0.86
ToughBuilt Industries Inc TBLTW 0.6 0.21
Tower Semiconductor Ltd TSEM 35.95 13.59
Town Sports International Holdings Inc CLUB 14.75 5.5
Innovative Industrial Properties, Inc. IIPR 54.16 23.66
Towne Bank TOWN 33.24 22.99
Tractor Supply Company TSCO 96.79 57.67
Trans World Entertainment Corp TWMC 1.9 0.57
TransAct Technologies Incorporated TACT 15.48 8.5
Transcat Inc TRNS 24.75 13.5
TransGlobe Energy Corporation TGA 4.01 1.24
TravelCenters of America LLC TA 5.9 3.08
TravelCenters of America LLC TANNI 25.55 23.1
TravelCenters of America LLC TANNL 25.17 22.76
TravelCenters of America LLC TANNZ 25.06 23.04
Proteon Therapeutics, Inc. PRTO 2.85 1.53
Smart Sand, Inc. SND 10.98 1.99
Travelzoo TZOO 20.6 6
Tribune Publishing Company TPCO 16.6 11.06
TriCo Bancshares TCBK 39.66 31.96
Trident Acquisitions Corp TDAC 9.98 9.74
Trident Acquisitions Corp TDACW 0.36 0.22
Trillium Therapeutics Inc TRIL 8.8 1.65
TriMas Corporation TRS 31.55 22.95
Trimble Inc TRMB 45.08 30.16
Trinity Biotech plc TRIB 6.06 2.14
Trinity Merger Corp TMCX 9.99 9.73
Hunter Maritime Acquisition Corp. HUNTU 10.55 9.9
Trinity Merger Corp TMCXW 0.58 0.3
TripAdvisor Inc TRIP 66.93 34.35
TriState Capital Holdings Inc TSC 29.85 18.43
TriState Capital Holdings Inc TSCAP 26.24 24.53
TrovaGene Inc TROV 5.56 0.51
Truett Hurst Inc THST 2.19 1.26
TrustCo Bank Corp NY TRST 9.29 6.53
Trustmark Corporation TRMK 35.73 26.96
TSR Inc TSRI 8.45 4.4
TTEC Holdings Inc TTEC 41 23.69
Motif Bio plc MTFB 11.34 5.8
TTM Technologies Inc TTMI 19.47 9.2
TuanChe Limited TC 7.83 6.7
Tucows Inc TCX 66.35 50.18
Tuesday Morning Corp TUES 4.05 1.7
Turtle Beach Corporation HEAR 32.33 1.72
Twelve Seas Investment Company TWLV 9.9 9.52
Twelve Seas Investment Company TWLVR 0.44 0.34
Twelve Seas Investment Company TWLVW 0.4 0.26
Twenty First Century Fox Inc FOX 49.39 33.79
Twenty First Century Fox Inc FOXA 49.66 34.26
GDS Holdings Limited GDS 45.72 20.2
Twin Disc Incorporated TWIN 31.34 13.95
Two River Bancorp TRCB 19.67 12.19
Tyme Technologies Inc TYME 7 2.01
U S Concrete Inc USCR 84.35 29.17
U S Auto Parts Network Inc PRTS 2.71 0.91
U S Energy Corp USEG 1.76 0.67
U S Global Investors Inc GROW 5.11 0.94
U S Gold Corp USAU 3.1 0.81
U S Well Services Inc USWS 10 6.4
U S Well Services Inc USWSW 0.74 0.49
BlackLine, Inc. BL 57.09 32.38
Ubiquiti Networks Inc UBNT 112.92 55
UFP Technologies Inc UFPT 39.49 27.5
Ulta Beauty Inc ULTA 314.25 194
Ultra Clean Holdings Inc UCTT 26.88 7.13
Ultra Petroleum Corp UPL 9.38 0.61
Ultralife Corporation ULBI 10.65 6.5
UMB Financial Corporation UMBF 79.23 58.28
Umpqua Holdings Corporation UMPQ 24.08 15.04
Unico American Corporation UNAM 9 5.51
Union Bankshares Corporation UBSH 42.13 26.98
Acushnet Holdings Corp. GOLF 27.4 19.28
Union Bankshares Inc UNB 53.53 44
United Bancorp Inc UBCP 13.66 10.44
United Bancshares Inc UBOH 23.32 18.8
United Bankshares Inc UBSI 39 29.21
United Community Banks Inc UCBI 33.33 20.47
United Community Financial Corp UCFC 11.37 8.49
United Continental Holdings Inc UAL 96.7 62.98
United Financial Bancorp Inc UBNK 17.85 14.22
United Fire Group Inc UFCS 57.27 37.68
United Insurance Holdings Corp UIHC 22.31 15.8
GTY Technology Holdings, Inc. GTYHU 11 10.1
United Natural Foods Inc UNFI 49.78 9.71
United Security Bancshares UBFO 11.37 9.3
United States Lime & Minerals Inc USLM 85 69.71
United Therapeutics Corporation UTHR 151.94 101.14
United Guardian Inc UG 19.13 15.26
Uniti Group Inc UNIT 21.07 12.38
Unity Bancorp Inc UNTY 25.14 18.66
Universal Display Corporation OLED 205.15 80.66
Universal Electronics Inc UEIC 55.4 24.04
Universal Forest Products Inc UFPI 38.95 24.46
ZTO Express (Cayman) Inc. ZTO 22.43 14.64
Universal Logistics Holdings Inc ULH 36.66 17.75
Universal Stainless & Alloy Products Inc USAP 30.49 14.53
Univest Corporation of Pennsylvania UVSP 29.17 20.59
Urban One Inc UONE 3.3 1.65
Urban One Inc UONEK 2.35 1.61
Urban Outfitters Inc URBN 48.74 31.73
US Ecology Inc ECOL 76.14 46.81
USA Technologies Inc USAT 16.45 3.25
USA Technologies Inc USATP 27.77 16.75
USA Truck Inc USAK 28.16 14.41
Myovant Sciences Ltd. MYOV 26.78 12.46
Utah Medical Products Inc UTMD 115.31 74.64
UTStarcom Holdings Corp UTSI 6.42 2.59
Valeritas Holdings Inc VLRX 3.6 0.32
Validea Market Legends ETF VALX 29.96 22.99
Valley National Bancorp VLY 13.02 10.96
Valley National Bancorp VLYPO 24.76 22.25
Valley National Bancorp VLYPP 25.37 22.34
Value Line Inc VALU 27.85 17.33
Vanda Pharmaceuticals Inc VNDA 31.47 13.95
Ra Pharmaceuticals, Inc. RARX 18.31 5.16
VanEck Vectors Biotech ETF BBH 135.36 103.76
VanEck Vectors Generic Drugs ETF GNRX 26.54 20.18
VanEck Vectors Pharmaceutical ETF PPH 64.28 52.46
Vanguard Emerging Markets Government Bond ETF VWOB 77.11 72.8
Vanguard Global ex U S Real Estate ETF VNQI 62.31 50.99
Vanguard Intermediate Term Corporate Bond ETF VCIT 84.18 80.83
Vanguard Intermediate Term Treasury ETF VGIT 63.47 60.91
Vanguard International Dividend Appreciation ETF VIGI 69.1 55.63
Vanguard Long Term Corporate Bond ETF VCLT 91.39 82.84
DBV Technologies S.A. DBVT 26.6 5.75
iRhythm Technologies, Inc. IRTC 96.89 57.58
Vanguard Long Treasury ETF VGLT 75.42 68.73
Vanguard Mortgage Backed Securities ETF VMBS 51.49 49.86
Vanguard Russell 1000 ETF VONE 133.55 107.21
Vanguard Russell 1000 Growth ETF VONG 160.15 124.9
Vanguard Russell 1000 Value ETF VONV 112.11 91.61
Vanguard Russell 2000 ETF VTWO 138.1 101.52
Vanguard Russell 2000 Growth ETF VTWG 159.56 114.04
Vanguard Russell 2000 Value ETF VTWV 118.07 88.8
Vanguard Russell 3000 ETF VTHR 133.92 106.85
Vanguard Short Term Corporate Bond ETF VCSH 77.94 76.42
Forterra, Inc. FRTA 11.87 3.55
Vanguard Short Term Inflation Protected Securities Index Fund VTIP 48.13 47.37
Vanguard Short Term Treasury ETF VGSH 60.12 58.92
Vanguard Total Bond Market ETF BND 79.21 76.84
Vanguard Total Corporate Bond ETF VTC 81.7 78.69
Vanguard Total International Bond ETF BNDX 54.25 52.34
Vanguard Total International Stock ETF VXUS 59.42 45.72
Vanguard Total World Bond ETF BNDW 74.79 72.94
Vantage Energy Acquisition Corp VEAC 10.1 9.71
Vantage Energy Acquisition Corp VEACU 10.68 10.02
Vantage Energy Acquisition Corp VEACW 1.65 0.47
CRISPR Therapeutics AG CRSP 73.59 22.73
Varex Imaging Corporation VREX 43.43 21.85
Vaxart Inc VXRT 8.5 1.88
VBI Vaccines Inc VBIV 4.47 1.22
VectoIQ Acquisition Corp VTIQ 9.76 9.51
VectoIQ Acquisition Corp VTIQW 0.7 0.39
Veeco Instruments Inc VECO 20.25 6.51
VEON Ltd VEON 3.62 2.11
Vera Bradley Inc VRA 16.99 8.06
Veracyte Inc VCYT 14.85 5.39
Verastem Inc VSTM 9.97 2.88
Mammoth Energy Services, Inc. TUSK 40.55 17.11
Vericel Corporation VCEL 18.44 5.7
Verint Systems Inc VRNT 51.7 37.4
VeriSign Inc VRSN 165.02 105.62
Verisk Analytics Inc VRSK 124.69 92.28
Vermillion Inc VRML 1.87 0.29
Verona Pharma plc VRNA 21 9
Verra Mobility Corporation VRRM 10.73 9.39
Vertex Energy Inc VTNR 2 0.89
Vertex Pharmaceuticals Incorporated VRTX 192.74 145.72
Veru Inc VERU 2.29 1.19
Azure Power Global Limited AZRE 17 8.9
Viacom Inc VIA 39.33 27.67
Viacom Inc VIAB 33.62 25.35
ViaSat Inc VSAT 80.18 56.46
Viavi Solutions Inc VIAV 12.72 8.54
Vical Incorporated VICL 1.9 1
Vicor Corporation VICR 63.6 17
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 36.53 30.36
VictoryShares Dividend Accelerator ETF VSDA 31.25 26.21
VictoryShares Emerging Market High Div Volatility Wtd ETF CEY 26.93 21.54
Extraction Oil & Gas, Inc. XOG 17.25 3.88
VictoryShares Emerging Market Volatility Wtd ETF CEZ 29.58 22.88
VictoryShares International High Div Volatility Wtd ETF CID 36.35 29.44
VictoryShares International Volatility Wtd ETF CIL 42.24 33.54
VictoryShares US 500 Enhanced Volatility Wtd ETF CFO 52.25 41.39
VictoryShares US 500 Volatility Wtd ETF CFA 52.31 41.41
VictoryShares US Discovery Enhanced Volatility Wtd ETF CSF 49.98 37.52
VictoryShares US EQ Income Enhanced Volatility Wtd ETF CDC 47.89 40.64
VictoryShares US Large Cap High Div Volatility Wtd ETF CDL 46.65 39.55
VictoryShares US Multi Factor Minimum Volatility ETF VSMV 30.09 25.31
VictoryShares US Small Cap High Div Volatility Wtd ETF CSB 48.05 38.77
Avista Healthcare Public Acquisition Corp AHPAU 10.45 0
VictoryShares US Small Cap Volatility Wtd ETF CSA 51.21 39.16
ViewRay Inc VRAY 12.44 5.04
Viking Therapeutics Inc VKTXW 18.66 2.5
Village Bank and Trust Financial Corp VBFC 35.5 28.8
Village Super Market Inc VLGEA 30.44 21.68
Virco Manufacturing Corporation VIRC 5.31 3.84
VirTra Inc VTSI 6.3 3
Virtus Investment Partners Inc VRTS 136.26 70.48
Virtus Investment Partners Inc VRTSP 107.13 68.45
Virtus LifeSci Biotech Clinical Trials ETF BBC 35.79 20.92
AzurRx BioPharma, Inc. AZRX 3.88 1.05
Virtus LifeSci Biotech Products ETF BBP 46.7 31.99
Virtusa Corporation VRTU 58.3 38.07
VistaGen Therapeutics Inc VTGN 2.24 0.85
Visteon Corporation VC 138.7 59.13
VivoPower International PLC VVPR 4.39 0.63
VIVUS Inc VVUS 9.35 2.23
Vodafone Group Plc VOD 30.33 18.07
VOXX International Corporation VOXX 6.85 3.94
VSE Corporation VSEC 53.85 27.29
Camping World Holdings, Inc. CWH 45.48 11.24
Vuzix Corporation VUZI 10.8 4.47
Waitr Holdings Inc WTRH 12 10.2
Walgreens Boots Alliance Inc WBA 85.69 59
Washington Federal Inc WAFD 36.54 24.93
Washington Trust Bancorp Inc WASH 61.25 46.11
Waterstone Financial Inc WSBF 17.63 15.78
Wayside Technology Group Inc WSTG 15.94 9.76
WCF Bancorp Inc WCFB 10.01 7.9
WD 40 Company WDFC 182.98 114.56
Everspin Technologies, Inc. MRAM 11.15 5.51
Weight Watchers International Inc WTW 103.09 38.55
Wellesley Bancorp Inc WEBK 34.44 27.74
Wendy& 39 s Company The WEN 18.26 15
Werner Enterprises Inc WERN 42.48 29.02
WesBanco Inc WSBC 50.27 35.11
West Bancorporation WTBA 26.07 18.06
Westamerica Bancorporation WABC 64.08 52.75
Westell Technologies Inc WSTL 4.1 1.88
Western Asset Total Return ETF WBND 25.15 24.55
Western Digital Corporation WDC 102.88 34.59
Zayo Group Holdings, Inc. ZAYO 39.35 20.46
AquaVenture Holdings Limited WAAS 19.8 11.98
Western New England Bancorp Inc WNEB 11.06 9.15
Westport Fuel Systems Inc WPRT 4.16 1.27
Westwater Resources Inc WWR 1.11 0.14
Weyco Group Inc WEYS 38.83 28.54
Wheeler Real Estate Investment Trust Inc WHLR 9.14 0.85
Wheeler Real Estate Investment Trust Inc WHLRD 21.42 8.76
Wheeler Real Estate Investment Trust Inc WHLRP 18.74 6.8
Wheeler Real Estate Investment Trust Inc WHLRW 0.08 0.01
WhiteHorse Finance Inc WHF 14.68 9.94
WhiteHorse Finance Inc WHFBZ 24.8 24.43
Obalon Therapeutics, Inc. OBLN 7.93 1.56
Wilhelmina International Inc WHLM 7.49 4.97
Willamette Valley Vineyards Inc WVVI 8.55 6.67
Willamette Valley Vineyards Inc WVVIP 5.4 4.22
Willdan Group Inc WLDN 38.31 19.59
Willis Lease Finance Corporation WLFC 39.86 25.58
Willis Towers Watson Public Limited Company WLTW 162.39 134.3
WillScot Corporation WSC 17.94 8.65
Windstream Holdings Inc WIN 9.55 1.91
Winmark Corporation WINA 172.73 126.3
Wins Finance Holdings Inc WINS 217 21.51
Advanced Disposal Services, Inc. ADSW 27.76 21.62
Wintrust Financial Corporation WTFC 97.11 62.87
Wintrust Financial Corporation WTFCM 26.68 24.35
WisdomTree Barclays Negative Duration U S Aggregate Bond Fund AGND 44.08 42.12
WisdomTree China ex State Owned Enterprises Fund CXSE 95.67 60
WisdomTree Emerging Markets Consumer Growth Fund EMCG 27.86 18.87
WisdomTree Emerging Markets Corporate Bond Fund EMCB 70.66 66.83
WisdomTree Emerging Markets Quality Dividend Growth Fund DGRE 28.17 21
WisdomTree Germany Hedged Equity Fund DXGE 33.08 25.7
WisdomTree Interest Rate Hedged High Yield Bond Fund HYZD 23.88 22.16
WisdomTree Interest Rate Hedged U S Aggregate Bond Fund AGZD 47.74 46.89
Alliance MMA, Inc. AMMA 1.5 0.16
WisdomTree Investments Inc WETF 13.06 6.18
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 46.95 35.05
WisdomTree Middle East Dividend Fund GULF 19.81 16.92
WisdomTree Negative Duration High Yield Bond Fund HYND 21.45 19.35
WisdomTree U S Quality Dividend Growth Fund DGRW 44.36 36.09
WisdomTree U S SmallCap Quality Dividend Growth Fund DGRS 38.24 29.46
Wix com Ltd WIX 119.7 58
Woodward Inc WWD 84.36 68.95
Workday Inc WDAY 168.13 103.4
Workhorse Group Inc WKHS 3.35 0.43
Coupa Software Inc COUP 80.73 32
World Acceptance Corporation WRLD 123.99 81.83
Wrap Technologies Inc WRTC 8 2.1
Wright Medical Group N V WMGI 30.19 19.23
Wright Medical Group N V WMGIZ 1.7 0
WSFS Financial Corporation WSFS 57.28 36.4
WVS Financial Corp WVFC 16.94 12.62
Wynn Resorts Limited WYNN 198.24 92.01
Xcel Energy Inc XEL 53.27 41.05
Xencor Inc XNCR 47.65 21.18
Xenetic Biosciences Inc XBIO 5.95 1.51
Nutanix, Inc. NTNX 63.71 30.34
XG Technology Inc XGTI 1.63 0.23
Xilinx Inc XLNX 94.63 61.93
XOMA Corporation XOMA 35.92 11.27
Xperi Corporation XPER 23.79 12.15
XpresSpa Group Inc XSPA 1.42 0.13
XTL Biopharmaceuticals Ltd XTLB 2.98 1.43
Yandex N V YNDX 43.75 25.81
Yangtze River Port and Logistics Limited YRIV 13.05 3.25
Yatra Online Inc YTRA 8.03 3.9
Yield10 Bioscience Inc YTEN 2.97 0.75
Tabula Rasa HealthCare, Inc. TRHC 90.65 29.18
Youngevity International Inc YGYI 15.88 3.33
YRC Worldwide Inc YRCW 17.45 2.66
YY Inc YY 140.39 56.97
ZAGG Inc ZAGG 20.05 8.24
Zealand Pharma A S ZEAL 18.49 11.51
Zebra Technologies Corporation ZBRA 182.48 103.71
Zillow Group Inc Z 65.57 27.16
Zillow Group Inc ZG 65.21 27
Zion Oil & Gas Inc ZN 5.53 0.41
MedEquities Realty Trust, Inc. MRT 11.54 6.46
Zions Bancorporation N A ZION 57.86 38.51
Zions Bancorporation N A ZIONW 26 7.92
ZIOPHARM Oncology Inc ZIOP 5.14 1.61
Zix Corporation ZIXI 6.86 3.9
ZK International Group Co Ltd ZKIN 12.11 1.27
Zogenix Inc ZGNX 61.35 34.16
Zumiez Inc ZUMZ 31.25 17.88
Zynga Inc ZNGA 4.47 3.31
3D Systems Corporation DDD 21.61 9.06
3M Company MMM 251.95 178.62
Fulgent Genetics, Inc. FLGT 5.19 3.12
500 com Limited WBAI 21.08 6.79
58 com Inc WUBA 89 51.25
A H Belo Corporation AHC 5.46 3.37
AAR Corp AIR 49.74 34.76
Aaron& 39 s Inc AAN 55.4 37.49
ABB Ltd ABB 27.61 18.19
Abbott Laboratories ABT 73.93 55.27
AbbVie Inc ABBV 117.99 76.91
Abercrombie & Fitch Company ANF 28.69 15.67
Aberdeen Global Dynamic Dividend Fund AGD 10.74 8.17
Shineco, Inc. TYHT 2.55 0.53
Aberdeen Global Premier Properties Fund AWP 6.34 4.86
Aberdeen Income Credit Strategies Fund ACP 13.89 9.97
Aberdeen Japan Equity Fund Inc JEQ 8.9 6.07
Aberdeen Total Dynamic Dividend Fund AOD 9.3 6.95
ABM Industries Incorporated ABM 38.9 25.75
Acadia Realty Trust AKR 28.71 21
Accenture plc ACN 172.61 133.67
Acco Brands Corporation ACCO 14.27 6.3
Acorn International Inc ATV 32.2 9.2
Actuant Corporation ATU 30.56 19.36
Atara Biotherapeutics, Inc. ATRA 51.45 18
Valvoline Inc. VVV 25.01 18.62
Acuity Brands Inc AYI 185.01 105.68
Adams Diversified Equity Fund Inc ADX 14.73 11.97
Adams Natural Resources Fund Inc PEO 20.41 13.69
Adecoagro S A AGRO 10.56 6.5
Adient plc ADNT 82.77 15.06
Adtalem Global Education Inc ATGE 58.16 43.25
Advance Auto Parts Inc AAP 184.65 103.64
AdvanSix Inc ASIX 43.9 22.86
Advent Claymore Convertible Securities and Income Fund AVK 15.3 12.02
AECOM ACM 39.62 24.92
Gridsum Holding Inc. GSUM 13.39 2.23
Aegon NV AEB 25.39 18.04
Aegon NV AED 26.32 24.33
Aegon NV AEG 7.04 4.48
Aegon NV AEH 25.95 24.35
Aercap Holdings N V AER 57.91 36.86
Aerojet Rocketdyne Holdings Inc AJRD 38.67 24.74
Affiliated Managers Group Inc AMG 214.05 90.24
Aflac Incorporated AFL 47.76 40.69
AG Mortgage Investment Trust Inc MITT 18.42 14.62
AC Immune SA ACIU 16.46 7.35
AGCO Corporation AGCO 73.39 49.94
Agilent Technologies Inc A 74.49 60.71
Agnico Eagle Mines Limited AEM 48.67 32.49
Agree Realty Corporation ADC 61.8 42.49
Air Lease Corporation AL 49.82 28.73
Air Products and Chemicals Inc APD 169.29 147.89
Aircastle Limited AYR 23.62 16.19
AK Steel Holding Corporation AKS 6.65 2.16
Apptio, Inc. APTI 41.23 23.7
Alamo Group Inc ALG 119.54 73.81
Alamos Gold Inc AGI 6.75 2.97
Alaska Air Group Inc ALK 74.74 56.88
Albany International Corporation AIN 81.16 57.89
Albemarle Corporation ALB 135.54 73.13
Alcoa Corporation AA 60.23 25.15
Alexander & Baldwin Inc ALEX 29.15 17.78
Alexander& 39 s Inc ALX 383.2 296
Alexandria Real Estate Equities Inc ARE 127.68 109.35
CapStar Financial Holdings, Inc. CSTR 21.63 13.52
Algonquin Power & Utilities Corp AQN 10.72 9.14
Algonquin Power & Utilities Corp AQNA 25.63 24.16
Alleghany Corporation Y 656.06 552.98
Allegheny Technologies Incorporated ATI 29.77 21.21
Allegion plc ALLE 92.88 74.27
Allergan plc AGN 192.64 129.82
Allete Inc ALE 82.32 65.75
Alliance California Municipal Income Fund Inc AKP 13.76 12.24
Alliance Data Systems Corporation ADS 273.52 144.46
Alliance National Municipal Income Fund Inc AFB 12.92 11.7
e.l.f. Beauty, Inc. ELF 22.42 7.85
Alliance World Dollar Government Fund II AWF 11.88 10.11
AllianceBernstein Holding L P AB 30.85 22.16
Alliant Energy Corporation LNT 46.28 36.28
AllianzGI Convertible & Income 2024 Target Term Fund CBH 9.15 7.73
AllianzGI Convertible & Income Fund NCV 6.86 4.73
AllianzGI Convertible & Income Fund II NCZ 5.99 4.16
AllianzGI Diversified Income & Convertible Fund ACV 24.42 17.52
AllianzGI Equity & Convertible Income Fund NIE 22.96 17.23
Novan, Inc. NOVN 4.34 0.7
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 12.89 10.06
Allison Transmission Holdings Inc ALSN 53.27 37.08
Allstate Corporation The ALL 102.4 77.27
The Trade Desk, Inc. TTD 155.75 42.8
Altria Group MO 67.93 47.56
Aluminum Corporation of China Limited ACH 19.37 7.49
Ambev S A ABEV 7.18 3.82
AMC Entertainment Holdings Inc AMC 20.22 11.11
Ameren Corporation AEE 70.44 51.02
Ameresco Inc AMRC 16.37 7.85
America Movil S A B de C V AMX 19.48 12.27
American Assets Trust Inc AAT 42.52 30.81
American Axle & Manufacturing Holdings Inc AXL 19.59 10.35
American Campus Communities Inc ACC 43.83 33.64
Bigfoot Project Investments Inc BGFT 0 0
American Eagle Outfitters Inc AEO 28.6 16.67
American Electric Power Company Inc AEP 80.36 61.69
American Equity Investment Life Holding Company AEL 37.26 25.73
American Express Company AXP 112.43 87.34
American Financial Group Inc AFG 115.89 84.91
American Financial Group Inc AFGE 26.39 23.95
American Financial Group Inc AFGH 26.38 23.55
American Homes 4 Rent AMH 23.13 18.55
Everbridge, Inc. EVBG 62.26 29.47
American International Group Inc AIG 63.12 36.59
American International Group Inc AIG.WS 22.88 4.8
American Midstream Partners LP AMID 13.6 3.03
American Realty Investors Inc ARL 20.54 11.95
American States Water Company AWR 69.19 49.43
American Tower Corporation REIT AMT 166.71 130.13
American Vanguard Corporation AVD 23.77 14.14
Forward Pharma A/S FWP 5.36 0.71
FB Financial Corporation FBK 44.45 32.86
American Water Works AWK 97.8 74.87
AmeriGas Partners L P APU 43.98 22.91
AMERIPRISE FINANCIAL SERVICES INC AMP 177.47 97.58
AmerisourceBergen Corporation Holding Co ABC 103.69 70.76
Amira Nature Foods Ltd ANFI 4.4 0.31
AMN Healthcare Services Inc AMN 67.75 48.45
Amneal Pharmaceuticals Inc AMRX 24.27 13.09
Ampco Pittsburgh Corporation AP 15.6 2.97
Amphenol Corporation APH 96.57 75.65
AMREP Corporation AXR 9.75 5.95
Saban Capital Acquisition Corp. SCACU 11.65 10.32
AMTEK Inc AME 81.37 63.35
AmTrust Financial Services Inc AFSS 25.07 17.1
AmTrust Financial Services Inc AFST 25.81 17.35
Anadarko Petroleum Corporation APC 74.73 40.57
Bank of N.T. Butterfield & Son Limited (The) NTB 52.94 30.03
Andeavor Logistics LP ANDX 50.12 31.9
AngloGold Ashanti Limited AU 12.7 7.16
Anheuser Busch Inbev SA BUD 111.88 65.43
Anixter International Inc AXE 85.35 50.44
Annaly Capital Management Inc NLY 10.39 8.93
Noble Midstream Partners LP NBLX 54.35 27.15
Antero Resources Corporation AR 22.44 9.08
Anthem Inc ANTM 295.5 213.78
Anworth Mortgage Asset Corporation ANH 4.78 3.95
Aon plc AON 165.58 130.43
Apache Corporation APA 48.62 25.2
Apartment Investment and Management Company AIV 47.35 36.83
M I Acquisitions Inc MACQU 13.26 10.61
Apergy Corporation APY 45.53 26.61
Aphria Inc APHA 13.22 4.51
Apollo Commercial Real Estate Finance ARI 18.59 15.99
Apollo Global Management LLC APO 35.62 22.88
Apollo Investment Corporation AIY 25.95 24.62
Apollo Senior Floating Rate Fund Inc AFT 16.07 14.05
Apollo Tactical Income Fund Inc AIF 15.23 12.85
Stellar Acquisition III Inc. STLRU 11.08 10.48
Apple Hospitality REIT Inc APLE 18.77 13.75
Applied Industrial Technologies Inc AIT 80.78 51.48
AptarGroup Inc ATR 111.59 80.56
Aptiv PLC APTV 102.7 60.08
Aqua America Inc WTR 37.76 31.9
Aramark ARMK 45.49 27.5
Arbor Realty Trust ABR 12.21 7.14
Airgain, Inc. AIRG 13.99 7.5
ARC Document Solutions Inc ARC 3.47 1.64
ArcelorMittal MT 37.21 20.08
Arch Coal Inc ARCH 99.29 75.14
Archer Daniels Midland Company ADM 51.41 38.63
Archrock Inc AROC 13.35 7.43
Arconic Inc ARNC 30.5 16.14
Arcos Dorados Holdings Inc ARCO 10.11 6.05
Arcosa Inc ACA 32.87 23.08
Ardmore Shipping Corporation ASC 8.65 4.48
Ares Capital Corporation AFC 26.23 24.76
Medpace Holdings, Inc. MEDP 63.98 32.03
Ares Commercial Real Estate Corporation ACRE 14.25 11.06
Ares Dynamic Credit Allocation Fund Inc ARDC 15.63 12.98
Argan Inc AGX 46.83 34.87
Argo Group International Holdings Ltd ARGD 25.51 24.72
Argo Group International Holdings Ltd ARGO 69.67 57.9
Arlington Asset Investment Corp AI 10.41 7.2
Arlington Asset Investment Corp AIC 24.85 22
Arlington Asset Investment Corp AIW 24.75 22.87
Protagonist Therapeutics, Inc. PTGX 23.08 5.99
Armada Hoffler Properties Inc AHH 15.66 12.12
ARMOUR Residential REIT Inc ARR 22.93 19.53
Armstrong Flooring Inc AFI 20.11 11.67
Armstrong World Industries Inc AWI 72.01 54.81
Arrow Electronics Inc ARW 86.94 63.25
Arthur J Gallagher & Co AJG 77.96 60.75
Artisan Partners Asset Management Inc APAM 38.08 20.22
Atomera Incorporated ATOM 7.13 2.5
ASA Gold and Precious Metals Limited ASA 12.06 8.26
Asbury Automotive Group Inc ABG 77.4 59.04
ASE Technology Holding Co Ltd ASX 7.38 3.63
ASGN Incorporated ASGN 93.69 51.74
Ashford Hospitality Trust Inc AHT 8.17 3.82
Workiva Inc. WK 40.01 21.2
Great Western Bancorp, Inc. GWB 44.88 29.66
Gemphire Therapeutics Inc. GEMP 10.44 0.59
Ashland Global Holdings Inc ASH 85.84 65.28
Asia Pacific Fund Inc The APB 14.18 10.87
Aspen Insurance Holdings Limited AHL 44.81 34.63
Associated Banc Corp ASB 28.48 18.72
Associated Capital Group Inc AC 46.2 33.08
At Home Group Inc. HOME 40.76 16.65
Assurant Inc AIZ 109.04 82.65
Assurant Inc AIZP 113.88 94.03
Assured Guaranty Ltd AGO 42.55 32.46
Astrazeneca PLC AZN 41.49 32.31
AT&T Inc T 36.85 26.91
AT&T Inc TBB 26.22 21.97
AT&T Inc TBC 25.19 22.6
First Hawaiian, Inc. FHB 31.11 21.43
Atlantic Power Corporation AT 2.45 1.85
Atmos Energy Corporation ATO 99.5 76.3
AU Optronics Corp AUO 4.45 3.53
Aurora Cannabis Inc ACB 8.08 4.88
Autohome Inc ATHM 118.91 63.78
Autoliv Inc ALV 157.54 69.78
AutoNation Inc AN 62 33.24
AutoZone Inc AZO 889.34 595.84
AvalonBay Communities Inc AVB 190.05 148.65
Avangrid Inc AGR 53.2 44.26
Cellect Biotechnology Ltd. APOP 9.99 2.1
Avanos Medical Inc AVNS 72.65 41.16
Avaya Holdings Corp AVYA 23.49 14.31
Avery Dennison Corporation AVY 120.35 83.79
Avianca Holdings S A AVH 9.1 3.85
Avista Corporation AVA 52.21 42.48
Avon Products Inc AVP 2.93 1.42
AVX Corporation AVX 21 14.34
Axis Capital Holdings Limited AXS 58.82 46.5
Long Island Iced Tea Corp LTEA 6.59 6.17
Axos Financial Inc AX 36.09 24.43
Axos Financial Inc AXO 25.97 23.43
AZZ Inc AZZ 55.29 37.69
B&G Foods Inc BGS 33.02 21.14
Babcock BW 7.31 0.39
Babson Global Short Duration High Yield Fund BGH 19.22 15.21
Badger Meter Inc BMI 56.97 41.15
Bain Capital Specialty Finance Inc BCSF 18.12 15.41
Baker Hughes a GE company BHGE 36.33 20.48
BalckRock Taxable Municipal Bond Trust BBN 21.7 19.3
Talend S.A. TLND 72.89 32.02
Ball Corporation BLL 50.4 35.09
Banc of California Inc BANC 21.09 12.45
Banco Bilbao Viscaya Argentaria S A BBVA 9.14 5.02
Banco Bradesco Sa BBD 12.64 6.35
Banco Bradesco Sa BBDO 11.98 5.59
Banco De Chile BCH 34.07 27.61
Banco Latinoamericano de Comercio Exterior S A BLX 28.42 15.59
Banco Santander Brasil SA BSBR 11.87 7.07
Tactile Systems Technology, Inc. TCMD 71.05 28.05
Banco Santander Chile BSAC 34.23 28.94
Banco Santander Mexico S A Institucion de Ban BSMX 8.41 5.62
Banco Santander S A SAN 7.23 4.32
BanColombia S A CIB 49.62 35.93
BancorpSouth Bank BXS 34.72 24.55
Bank of America Corporation BAC 32.37 22.73
Bank of America Corporation BAC.WS.A 21.21 10.8
Kinsale Capital Group, Inc. KNSL 63.79 42.77
Kadmon Holdings, Inc. KDMN 5.83 1.93
Bank of Hawaii Corporation BOH 87.02 63.92
Bank Of Montreal BMO 83 63.51
Bank Of New York Mellon Corporation The BK 57.27 44.49
Bank of Nova Scotia The BNS 61.52 48.51
BankUnited Inc BKU 43.45 28.04
Barclays PLC BCS 12.29 7.25
Barings BDC Inc BBDC 10.53 8.83
Barings Corporate Investors MCI 15.07 13.62
Barings Participation Investors MPV 15.15 13.06
TPI Composites, Inc. TPIC 32.01 18.23
Barnes & Noble Education Inc BNED 8.48 3.69
Barnes & Noble Inc BKS 7.41 3.95
Barnes Group Inc B 71.71 49.7
Barrick Gold Corporation ABX 88.45 11.38
Basic Energy Services Inc BAS 26.28 3.79
Bausch Health Companies Inc BHC 28.32 17.64
Baxter International Inc BAX 77.58 61.39
Baytex Energy Corp BTE 4.73 1.42
BB&T Corporation BBT 54.77 41.27
Dominion Energy Midstream Partners, LP DM 29.21 12
Impinj, Inc. PI 26.4 11.07
BBVA Banco Frances S A BFR 26.31 7.18
BBX Capital Corporation BBX 9.97 5.32
BCE Inc BCE 45.92 38.36
Beazer Homes USA Inc BZH 20.7 8.27
Becton Dickinson and Company BDX 263.54 208.64
Becton Dickinson and Company BDXA 64.47 53.71
Belden Inc BDC 86.72 38.68
Bellatrix Exploration Ltd BXE 1.76 0.46
Belmond Ltd BEL 25.2 10.4
Bemis Company Inc BMS 50.88 40.6
Benchmark Electronics Inc BHE 31.4 20.04
Berkshire Hathaway Inc BRK.A 335 281
Berkshire Hathaway Inc BRK.B 223.76 184.91
Berkshire Hills Bancorp Inc BHLB 43.04 26.09
Berry Global Group Inc BERY 61.03 40.81
Audentes Therapeutics, Inc. BOLD 42.81 18.43
Best Buy Co Inc BBY 81.52 48.24
BHP Group Limited BHP 48.76 40.58
BHP Group Plc BBL 44.24 35.7
Big Lots Inc BIG 62.26 26.74
Biglari Holdings Inc BH 440.62 113.58
Biglari Holdings Inc BH.A 998.89 1
Bio Rad Laboratories Inc BIO 326.15 220.1
Bio Rad Laboratories Inc BIO.B 324.25 220.93
Bitauto Holdings Limited BITA 39.15 16.06
Black Hills Corporation BKH 67.81 49.06
Black Knight Inc BKI 55.85 42.95
BlackBerry Limited BB 14.4 6.77
BlackRock 2022 Global Income Opportunity Trust BGIO 9.26 7.95
BlackRock California Municipal Income Trust BFZ 13.05 11.67
Blackrock Capital and Income Strategies Fund Inc CII 16.86 13.16
Blackrock Core Bond Trust BHK 13.26 11.96
Blackrock Corporate High Yield Fund Inc HYT 10.33 8.94
BlackRock Credit Allocation Income Trust BTZ 12.43 10.99
Blackrock Debt Strategies Fund Inc DSU 11.05 9.56
BlackRock Energy and Resources Trust BGR 14.94 9.87
Blackrock Enhanced Equity Dividend Trust BDJ 9.35 7.25
Blackrock Enhanced Government Fund Inc EGF 13.06 12.47
Blackrock Floating Rate Income Strategies Fund Inc FRA 13.88 11.68
Blackrock Florida Municipal 2020 Term Trust BFO 14.26 13.93
Blackrock Global BGT 13.42 11.28
Blackrock Global BOE 12.01 9.07
Blackrock Health Sciences Trust BME 43.11 31.38
BlackRock Income Investment Quality Trust BAF 14.07 12.31
BlackRock Income Trust Inc The BKT 5.84 5.47
BLACKROCK INTERNATIONAL LTD BGY 6.33 4.83
LINE Corporation LN 46.91 27.79
BlackRock Investment Quality Municipal Trust Inc The BKN 14.26 12.6
BlackRock Long Term Municipal Advantage Trust BTA 11.48 10.47
BlackRock Maryland Municipal Bond Trust BZM 14.16 12.59
BlackRock Massachusetts Tax Exempt Trust MHE 13.52 11.03
BlackRock Multi Sector Income Trust BIT 17.09 14.78
Blackrock Muni Intermediate Duration Fund Inc MUI 13.4 12.16
Blackrock Muni New York Intermediate Duration Fund Inc MNE 13.18 11.84
Blackrock MuniAssets Fund Inc MUA 14.3 12.39
Blackrock Municipal 2020 Term Trust BKK 15.01 14.56
Blackrock Municipal Bond Trust BBK 14.25 12.89
Monster Digital Inc MSDI 6.1 5.13
BlackRock Municipal Income Investment Trust BBF 13.74 11.78
Blackrock Municipal Income Quality Trust BYM 13.51 12.05
BlackRock Municipal Income Trust BFK 13.43 11.9
BlackRock Municipal Income Trust II BLE 14.05 12.28
BlackRock Municipal Target Term Trust Inc The BTT 21.67 19.78
Blackrock MuniEnhanced Fund Inc MEN 11 9.54
Blackrock MuniHoldings California Quality Fund Inc MUC 13.65 12.04
Blackrock MuniHoldings Fund II Inc MUH 13.97 12.44
Blackrock MuniHoldings Fund Inc MHD 15.87 13.67
Blackrock MuniHoldings Investment Quality Fund MFL 14.07 11.68
M III Acquisition Corp MIIIU 11.85 10.18
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 13.85 12.12
Blackrock MuniHoldings New York Quality Fund Inc MHN 12.94 11.53
Blackrock MuniHoldings Quality Fund II Inc MUE 13.18 11.17
Blackrock MuniHoldings Quality Fund Inc MUS 12.91 10.99
Blackrock MuniVest Fund II Inc MVT 14.92 12.56
Blackrock MuniYield California Fund Inc MYC 14.08 11.99
Blackrock MuniYield California Insured Fund Inc MCA 13.96 12.22
Blackrock MuniYield Fund Inc MYD 13.96 12.23
Blackrock MuniYield Investment Fund MYF 14.63 12.59
Blackrock MuniYield Investment QualityFund MFT 13.44 11.67
Syros Pharmaceuticals, Inc. SYRS 13.65 5.56
Blackrock MuniYield Michigan Quality Fund Inc MIY 13.26 12.03
Blackrock MuniYield New Jersey Fund Inc MYJ 15.09 12.39
Blackrock MuniYield New York Quality Fund Inc MYN 12.36 11
Blackrock MuniYield Pennsylvania Quality Fund MPA 13.89 12.2
Blackrock MuniYield Quality Fund II Inc MQT 12.5 11.02
Blackrock MuniYield Quality Fund III Inc MYI 13.21 11.41
Blackrock MuniYield Quality Fund Inc MQY 14.43 12.51
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 13.6 11.64
Blackrock New York Municipal Bond Trust BQH 14.1 12.29
Blackrock New York Municipal Income Quality Trust BSE 12.64 11.72
Global Medical REIT Inc. GMRE 9.67 5.92
BlackRock New York Municipal Income Trust II BFY 14.21 12.01
BlackRock Resources BCX 9.6 6.66
BlackRock Science and Technology Trust BST 35.13 24.38
BlackRock Strategic Municipal Trust Inc The BSD 13.04 11.45
BlackRock Utility Infrastructure & Power Opportun BUI 20.62 17.82
BlackRock Virginia Municipal Bond Trust BHV 19.54 14.09
BlackRock Inc BLK 578.64 361.77
Blackstone GSO Strategic Credit Fund BGB 15.24 12.74
Blackstone GSO Long Short Credit Income Fund BGX 15.81 13.19
Blackstone GSO Senior Floating Rate Term Fund BSL 17.54 14.94
Diplomat Pharmacy, Inc. DPLO 28.13 12.92
Twilio Inc. TWLO 96.67 23.91
Blue Capital Reinsurance Holdings Ltd BCRH 12.14 5.36
BlueLinx Holdings Inc BXC 45.11 9.78
Boeing Company The BA 390.5 290.96
Boise Cascade L L C BCC 48.86 22.11
Bonanza Creek Energy Inc BCEI 39.47 18.93
Booz Allen Hamilton Holding Corporation BAH 52.72 35.33
BorgWarner Inc BWA 57.05 33.2
Boston Beer Company Inc The SAM 327.15 163.05
Boston Properties Inc BXP 131.36 108.17
Selecta Biosciences, Inc. SELB 16 2.66
Boston Scientific Corporation BSX 39.04 25.2
Boyd Gaming Corporation BYD 39.6 19.21
BP p l c BP 46.46 36.65
BP Prudhoe Bay Royalty Trust BPT 33.97 16.33
Brady Corporation BRC 46 35.17
Braemar Hotels & Resorts Inc BHR 11.59 8.29
Brandywine Realty Trust BDN 17.14 12.18
BrandywineGLOBAL Global Income Opportunities Fund BWG 12.4 10.05
Paragon Commercial Corp PBNC 55.96 52.33
Brasilagro Cia Brasileira De Propriedades Agricolas LND 4.09 3.14
Braskem S A BAK 31.08 21.76
BRF S A BRFS 12.3 4.68
Bridgepoint Education Inc BPI 13.42 5.45
Briggs & Stratton Corporation BGG 26.36 12.52
Bright Horizons Family Solutions Inc BFAM 123.75 91.78
BrightSphere Investment Group plc BSA 24.25 19.39
BrightSphere Investment Group plc BSIG 18.08 10.13
Brinker International Inc EAT 53.07 31.55
Brink& 39 s Company The BCO 87.15 59.1
Viveve Medical, Inc. VIVE 5.19 1.04
Bristol Myers Squibb Company BMY 67.09 48.38
Bristow Group Inc BRS 18.72 2.09
British American Tobacco p l c BTI 67.19 30.66
Brixmor Property Group Inc BRX 17.87 13.26
Broadridge Financial Solutions Inc BR 136.57 89.28
Brookdale Senior Living Inc BKD 10.26 6.33
Brookfield Asset Management Inc BAM 44.75 36.66
Brookfield Business Partners L P BBU 45.7 30.39
Brookfield Global Listed Infrastructure Income Fund INF 12.49 9.63
China Online Education Group COE 13.73 5.15
Brookfield Infrastructure Partners LP BIP 42.55 32.52
Brookfield Real Assets Income Fund Inc RA 22.37 18.02
Brookfield Renewable Partners L P BEP 32.77 24.6
Brown & Brown Inc BRO 31.25 24.64
Brown Forman Corporation BF.A 66.86 45.44
Brown Forman Corporation BF.B 58.67 45.59
BRT Apartments Corp BRT 13.62 9.59
Brunswick Corporation BC 68.95 42.61
Atkore International Group Inc. ATKR 28.2 17.5
BT Group plc BT 17.74 12.75
Buckeye Partners L P BPL 50.95 25.86
Buckle Inc The BKE 26.1 16.55
Buenaventura Mining Company Inc BVN 16.64 11.69
Build A Bear Workshop Inc BBW 10.1 3.88
Bunge Limited BG 80.19 52.06
Burlington Stores Inc BURL 175.64 113.05
BWX Technologies Inc BWXT 70.34 36.76
C&J Energy Services Inc CJ 36.1 12.67
CABCO Series 2004 101 Trust GYB 23.07 19.4
Sensus Healthcare, Inc. SRTS 8.72 5.22
CABCO Series 2004 101 Trust PFH 13.77 6.7
Cable One Inc CABO 916.59 614.41
Cabot Corporation CBT 66.96 40.06
Cabot Oil & Gas Corporation COG 28.83 21.12
CACI International Inc CACI 198.55 134.15
CAE Inc CAE 21.25 17.06
CAI International Inc CAI 31.29 19.64
Caleres Inc CAL 40.3 27.04
Clearside Biomedical, Inc. CLSD 14.54 1
California Resources Corporation CRC 49.97 13.92
California Water Service Group Holding CWT 48.77 34.93
Calix Inc CALX 10.72 5.65
Callaway Golf Company ELY 24.28 13.66
Callon Petroleum Company CPE 14.26 5.71
Cambrex Corporation CBM 68.4 36.7
Camden Property Trust CPT 94.36 75.87
Cameco Corporation CCJ 12.44 8.49
Campbell Soup Company CPB 46.44 32.57
Moleculin Biotech, Inc. MBRX 2.8 0.98
Canadian Imperial Bank of Commerce CM 95.25 73.13
Canadian National Railway Company CNI 91.02 69.85
Canadian Natural Resources Limited CNQ 36.69 22.21
Canadian Pacific Railway Limited CP 222.17 167.95
Cannae Holdings Inc CNNE 21.73 16
Canon Inc CAJ 40.22 26.41
Canopy Growth Corporation CGC 56.89 24.31
Cantel Medical Corp CMD 129.5 69.7
Capital One Financial Corporation COF 103.9 70.78
NantHealth, Inc. NH 3.95 0.5
Capital Senior Living Corporation CSU 14.07 6.49
Capital Trust Inc BXMT 34.76 27.59
Capitol Investment Corp IV CIC 10.02 9.66
Capitol Investment Corp IV CIC.U 10.45 9.98
Capitol Investment Corp IV CIC.WS 1.5 1
Dave & Buster's Entertainment, Inc. PLAY 65.99 37.83
Cotiviti Holdings Inc COTV 44.74 31.72
Capstead Mortgage Corporation CMO 9.01 6.63
Carbo Ceramics Inc CRR 12.16 2.95
Cardinal Health Inc CAH 72.53 42.47
Carlisle Companies Incorporated CSL 128.33 93.18
CarMax Inc KMX 80.68 56.72
Carnival Corporation CCL 69.76 46.21
Carnival Corporation CUK 69.5 45.72
Carpenter Technology Corporation CRS 60.03 33.55
Carriage Services Inc CSV 28.28 14.5
GMS Inc. GMS 38.47 13.95
Cars com Inc CARS 32.47 20.14
Carter& 39 s Inc CRI 120.69 75.76
CatchMark Timber Trust Inc CTT 13.14 7.01
Caterpillar Inc CAT 166.85 111.62
Cato Corporation The CATO 25.48 10.07
CBIZ Inc CBZ 24.25 15.7
CBL & Associates Properties Inc CBL 5.48 1.8
CBO Listing Market NYSE Networks A E CBO 5.36 0.95
Landcadia Holdings Inc LCAHU 16.5 10.06
CBRE Clarion Global Real Estate Income Fund IGR 7.31 6.04
CBRE Group Inc CBRE 49.98 37.64
CBS Corporation CBS 59.17 42.02
CBS Corporation CBS.A 59.82 42.44
CBX Listing Market NYSE Networks AE CBX 1.01 1.01
Cedar Fair L P FUN 66.2 46.81
Cedar Realty Trust Inc CDR 5.88 2.78
Celanese Corporation CE 117.45 84.41
Reata Pharmaceuticals, Inc. RETA 92.06 19.94
Celestica Inc CLS 12.48 8.62
Cellcom Israel Ltd CEL 10.55 5.43
Cementos Pacasmayo S A A CPAC 12.79 9.1
Cemex S A B de C V CX 8.45 4.56
Cenovus Energy Inc CVE 11.06 6.44
Centene Corporation CNC 146.88 99.38
Center Coast Brookfield MLP & Energy Infrastructur CEN 9.87 6.23
CenterPoint Energy Inc CNP 29.34 24.17
Centrais Electricas Brasileiras S A Eletrobras EBR 7.61 3.16
US Foods Holding Corp. USFD 40.6 27.99
Centrais Electricas Brasileiras S A Eletrobras EBR.B 9.04 3.5
CenturyLink Inc CTL 22.71 14.23
CF Industries Holdings Inc CF 55.72 35.77
CGI Group Inc GIB 66.27 53.03
ChannelAdvisor Corporation ECOM 15.35 8.75
Chaparral Energy Inc CHAP 19 4.5
Charles River Laboratories International Inc CRL 137.23 98.19
Chatham Lodging Trust REIT CLDT 21.92 17.2
Chegg Inc CHGG 32.38 15.93
Chemed Corp CHE 332.35 246.04
Midland States Bancorp, Inc. MSBI 35.37 20.17
Chemours Company The CC 53.37 25.34
Cherry Hill Mortgage Investment Corporation CHMI 18.46 14.31
Chesapeake Energy Corporation CHK 5.4 1.73
Chesapeake Granite Wash Trust CHKR 1.83 1.02
Chesapeake Lodging Trust CHSP 32.7 23.72
Chesapeake Utilities Corporation CPK 93.12 65.47
Chevron Corporation CVX 128.64 100.99
Chico& 39 s FAS Inc CHS 10.45 4.72
Chimera Investment Corporation CIM 18.69 14.54
China Distance Education Holdings Limited DL 10.5 6.65
China Eastern Airlines Corporation Ltd CEA 44.59 25.69
China Fund Inc The CHN 23.93 16.11
China Green Agriculture Inc CGA 1.6 0.48
China Life Insurance Company Limited LFC 16.84 9.95
China Mobile Hong Kong Ltd CHL 50.6 42.4
Merus N.V. MRUS 26.39 11.46
China New Borun Corporation BORN 1.53 0.64
China Petroleum & Chemical Corporation SNP 102.07 69.67
China Southern Airlines Company Limited ZNH 69.53 25.69
China Telecom Corp Ltd CHA 53.98 39.99
China Unicom Hong Kong Ltd CHU 14.95 10.43
China Yuchai International Limited CYD 25.05 12.03
Chipotle Mexican Grill Inc CMG 525.89 251.33
Choice Hotels International Inc CHH 83.83 66.66
Christopher & Banks Corporation CBK 1.33 0.31
Chubb Limited CB 152.75 120.19
Reign Sapphire Corp RGNP 0.17 0.01
Chunghwa Telecom Co Ltd CHT 37.61 34.05
Church & Dwight Company Inc CHD 69.18 44.88
Churchill Capital Corp CCC 9.61 9.54
Churchill Capital Corp CCC.U 10.18 10.02
Churchill Capital Corp CCC.WS 1.2 0.87
Ciena Corporation CIEN 34.91 21.04
Cigna Corporation CI 226.17 164
Cimarex Energy Co XEC 127.84 57.32
Cincinnati Bell Inc CBB 21.15 6.66
Grupo Supervielle S.A. SUPV 32.84 5.33
Cinemark Holdings Inc CNK 42.06 32.6
Ciner Resources LP CINR 27.73 19.75
CIRCOR International Inc CIR 53.98 20.38
Cision Ltd CISN 18.18 10.99
CIT Group Inc DEL CIT 55.06 35.66
Citigroup Inc BLW 15.08 13.04
Citigroup Inc C 78.34 49.26
USD Partners LP USDP 10.96 8.95
Pulse Biosciences, Inc PLSE 24.69 9.08
Citizens Inc CIA 8.53 6.85
Civeo Corporation CVEO 4.56 1.15
Clean Harbors Inc CLH 72.03 45.45
Clear Channel Outdoor Holdings Inc CCO 6.25 4.3
ClearBridge Energy Midstream Opportunity Fund Inc EMO 11.78 7.41
ClearBridge MLP and Midstream Fund Inc CEM 15.72 9.68
ClearBridge MLP and Midstream Total Return Fund In CTR 11.88 7.42
PhaseRx Inc PZRX 0.47 0.28
Clearwater Paper Corporation CLW 50.3 21.9
Clearway Energy Inc CWEN 19.83 16.01
Clearway Energy Inc CWEN.A 19.68 15.86
Cleveland Cliffs Inc CLF 12.83 6.41
Clorox Company The CLX 166.36 112.3
Cloud Peak Energy Inc CLD 5.55 0.35
CMS Energy Corporation CMS 53.48 40.5
CMS Energy Corporation CMSA 25.45 22.74
CMS Energy Corporation CMSC 25.25 23.98
CNA Financial Corporation CNA 52.45 41.95
CNH Industrial N V CNHI 15.29 8.49
CNO Financial Group Inc CNO 25.87 13.83
CNOOC Limited CEO 200.98 134.3
CNX Midstream Partners LP CNXM 20.34 15.32
CNX Resources Corporation CEIX 47.35 27.45
CNX Resources Corporation CNX 17.98 10.92
Coca Cola Femsa S A B de C V KOF 76.79 53.92
Coca Cola Company The KO 50.4 40.52
Coca Cola European Partners plc CCEP 49.17 45.53
Acacia Communications, Inc. ACIA 46.64 25.57
Coeur Mining Inc CDE 8.81 3.82
Cohen & Steers Closed End Opportunity Fund Inc FOF 12.83 10.31
Cohen & Steers Global Income Builder Inc INB 9.47 7.19
Cohen & Steers Inc CNS 43.1 33.12
Cohen & Steers Infrastructure Fund Inc UTF 22.62 18.51
Cohen & Steers Limited Duration Preferred and Income Fund Inc LDP 24.47 19.51
Cohen & Steers MLP Income and Energy Opportunity Fund Inc MIE 10.62 6.91
Cohen & Steers Quality Income Realty Fund Inc RQI 12.17 9.83
Cohen & Steers Reit and Preferred Income Fund Inc RNP 19.56 16.34
Cohen & Steers Select Preferred and Income Fund Inc PSF 27.18 22.28
SiteOne Landscape Supply, Inc. SITE 94.52 50.79
Cohen & Steers Total Return Realty Fund Inc RFI 12.64 10.58
Colfax Corporation CFX 41.76 19.2
Colgate Palmolive Company CL 75.93 57.88
Collier Creek Holdings CCH 9.75 9.55
Collier Creek Holdings CCH.U 10.2 10.03
Collier Creek Holdings CCH.WS 1.35 0.98
Colonial High Income Municipal Trust CXE 5.07 4.56
Colonial Intermediate High Income Fund CIF 2.71 2.02
Colonial Investment Grade Municipal Trust CXH 9.44 8.48
Colonial Municipal Income Trust CMU 4.55 4.08
Turning Point Brands, Inc. TPB 43.83 19.19
Colony Capital Inc CLNY 6.23 4.49
Colony Credit Real Estate Inc CLNC 22.3 15.46
Columbia Property Trust Inc CXP 24 18.13
Columbia Seligman Premium Technology Growth Fund Inc STK 21.76 15.33
Spring Bank Pharmaceuticals, Inc. SBPH 15.79 8.47
Comcast Corporation CCZ 59.5 47.5
Comerica Incorporated CMA 100.06 64.45
Comfort Systems USA Inc FIX 59.2 39.64
Commercial Metals Company CMC 25.48 15.13
Community Bank System Inc CBU 65.73 50.02
Community Health Systems Inc CYH 6.18 2.62
Comp En De Mn Cemig ADS CIG 3.56 1.58
Comp En De Mn Cemig ADS CIG.C 4.22 1.52
Companhia Brasileira de Distribuicao CBD 24.68 18.03
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 11.47 5.7
Intellia Therapeutics, Inc. NTLA 34.95 11.39
Companhia Paranaense de Energia COPEL ELP 8.36 4.56
Compania Cervecerias Unidas S A CCU 29.21 24.28
Compass Diversified Holdings CODI 17.5 11.4
Compass Minerals International Inc CMP 72.09 39
Comstock Resources Inc CRK 12.02 4.25
ConAgra Brands Inc CAG 38.49 20.96
Concho Resources Inc CXO 161.66 94.9
Concord Medical Services Holdings Limited CCM 4.2 2.55
Global Water Resources, Inc. GWRS 11.33 8.3
Conduent Incorporated CNDT 23.27 9.83
ConocoPhillips COP 79.89 51.59
CONSOL Coal Resources LP CCR 20.13 12.74
Consolidated Edison Inc ED 83.93 70.11
Constellation Brands Inc STZ 231.78 156.95
Constellation Brands Inc STZ.B 231.82 158.41
Constellium N V CSTM 13.95 6.49
Container Store The TCS 12.02 4.22
Continental Resources Inc CLR 71.79 36.2
Controladora Vuela Compania de Aviacion S A B de C V VLRS 9.14 4.99
Contura Energy Inc CTRA 75.08 62
Cooper Tire & Rubber Company CTB 39.79 23.61
Cooper Standard Holdings Inc CPS 144.83 58.27
Copa Holdings S A CPA 136.1 67.56
Core Laboratories N V CLB 128.56 57.17
CoreCivic Inc CXW 24.89 17.22
CoreLogic Inc CLGX 55.48 32.09
CorEnergy Infrastructure Trust Inc CORR 37.59 32.36
CorePoint Lodging Inc CPLG 27.05 11.39
HubSpot, Inc. HUBS 160.35 89.15
Red Rock Resorts, Inc. RRR 36.36 18.78
CoreSite Realty Corporation COR 114.53 81.86
Corning Incorporated GLW 35.92 26.06
Corporate Asset Backed Corp CABCO GYC 24.13 19.51
Corporate Office Properties Trust OFC 30.24 20.07
Cosan Limited CZZ 11.66 6.26
Costamare Inc CMRE 7.87 4.14
Yintech Investment Holdings Limited YIN 10.02 4
Cott Corporation COT 16.99 13.44
Coty Inc COTY 20.69 6.11
Cousins Properties Incorporated CUZ 9.61 7.5
Covanta Holding Corporation CVA 17.4 12.89
Covia Holdings Corporation CVIA 24.5 3.27
CPB Inc CPF 30.51 23.46
CPFL Energia S A CPL 14.84 10.41
Crane Co CR 99.27 67.48
Crawford & Company CRD.A 9.13 7.37
Crawford & Company CRD.B 9.78 7.43
SecureWorks Corp. SCWX 18.37 7.99
Credicorp Ltd BAP 234.71 205.05
Credit Suisse Group CS 19.68 10.42
Crescent Point Energy Corporation CPG 8.71 2.71
Crestwood Equity Partners LP CEQP 39.63 23.39
CRH PLC CRH 38.05 24.92
Cross Timbers Royalty Trust CRT 15.1 10.92
CrossAmerica Partners LP CAPL 22.11 13.26
Crown Castle International Corporation CCI 116.33 97.88
Crown Holdings Inc CCK 59.26 39.63
American Renal Associates Holdings, Inc ARA 23.52 11.5
CryoLife Inc CRY 35.75 16.85
CSS Industries Inc CSS 26.7 8.9
CTS Corporation CTS 38.74 24.1
CubeSmart CUBE 32.26 24.31
Cubic Corporation CUB 76.75 50.85
Cullen Frost Bankers Inc CFR 118.55 82.72
Culp Inc CULP 32.44 18.55
Cummins Inc CMI 188.36 125.49
Curtiss Wright Corporation CW 141.53 97.15
MGM Growth Properties LLC MGP 30.12 24.26
Cushing Energy Income Fund The SRF 9.49 5.96
Cushing MLP & Infrastructure Total Return Fund SRV 11.85 7.83
Cushing Renaissance Fund The SZC 19.16 12.71
Customers Bancorp Inc CUBI 32.07 17.11
CVR Energy Inc CVI 44.41 27.58
CVR Partners LP UAN 4.29 2.74
Aeglea BioTherapeutics, Inc. AGLE 11 5.07
CVR Refining LP CVRR 23.44 8.36
CVS Health Corporation CVS 82.37 59.69
D R Horton Inc DHI 52.2 32.96
Danaher Corporation DHR 109.36 91.58
Danaos Corporation DAC 2.5 0.61
DAQO New Energy Corp DQ 68.24 20.92
Darden Restaurants Inc DRI 117.71 81.74
Darling Ingredients Inc DAR 22.31 16.5
DaVita Inc DVA 80.03 48.73
Datasea Inc. DTSS 22.5 3.9
DCP Midstream LP DCP 44.58 25.35
Dean Foods Company DF 11.5 3.78
Deckers Outdoor Corporation DECK 136.91 78.96
Deere & Company DE 168.32 129.88
Delaware Enhanced Global Dividend DEX 11.41 8.01
Delaware Investments Dividend & Income Fund Inc DDF 13.5 9.51
Delek Logistics Partners L P DKL 34.13 24.96
Delek US Holdings Inc DK 59.11 29.54
Corvus Pharmaceuticals, Inc. CRVS 13.73 3.29
Dell Technologies Inc DVMT 106.6 65.62
Delphi Technologies PLC DLPH 58.84 13.78
Delta Air Lines Inc DAL 60.71 47.96
Deluxe Corporation DLX 76.18 36.96
Denbury Resources Inc DNR 6.61 1.43
Deutsch Bk Contingent Cap Tr V DKT 25.14 23.79
Deutsche Bank AG DB 19.56 7.81
Deutsche Bank AG DXB 25.21 22.73
Devon Energy Corporation DVN 45.39 20.98
Senseonics Holdings, Inc. SENS 4.98 2.48
DHI Group Inc DHX 3.1 1.25
DHT Holdings Inc DHT 5.46 3.28
Diageo plc DEO 148.88 130.15
Diamond Offshore Drilling Inc DO 21.22 8.98
Diamondrock Hospitality Company DRH 12.5 8.65
Diana Shipping inc DSX 5.1 3.06
Dick& 39 s Sporting Goods Inc DKS 38.95 28.75
Diebold Nixdorf Incorporated DBD 18.67 2.49
Digital Realty Trust Inc DLR 122.2 94.47
Hutchison China MediTech Limited HCM 41.14 23.09
Dillard& 39 s Inc DDS 97.12 55.99
Dillard& 39 s Inc DDT 27.49 23.4
Dine Brands Global Inc DIN 93 47.42
Discover Financial Services DFS 79.73 55.09
Dividend and Income Fund DNI 13.42 8.97
Veritex Holdings, Inc. VBTX 32.87 20.58
Dolby Laboratories DLB 71.63 58.24
Dollar General Corporation DG 117.22 85.07
Dominion Energy Inc D 76.92 60.36
Dominion Energy Inc DCUD 49.69 43.59
Dominion Energy Inc DRUA 25.15 21.62
Domino& 39 s Pizza Inc DPZ 299.43 185.34
Domtar Corporation UFS 53.26 34.36
Donaldson Company Inc DCI 58.95 40.71
Donnelley Financial Solutions Inc DFIN 22 13.47
DoubleLine Income Solutions Fund DSL 19.77 16.22
Jensyn Acquistion Corp. JSYNU 12.5 0
DoubleLine Opportunistic Credit Fund DBL 20.57 18.07
Douglas Dynamics Inc PLOW 48.75 33.73
Douglas Emmett Inc DEI 40.04 32.29
Dover Corporation DOV 104.74 66.53
Dover Downs Gaming & Entertainment Inc DDE 3.33 1
Dover Motorsports Inc DVD 2.21 1.73
DowDuPont Inc DWDP 75.26 49.09
Dr Reddy& 39 s Laboratories Ltd RDY 39.2 28.24
DRDGOLD Limited DRD 3.27 1.82
Dreyfus Alcentra DCF 9.14 7.41
Syndax Pharmaceuticals, Inc. SNDX 14.82 3.6
Dreyfus High Yield Strategies Fund DHF 3.16 2.55
Dreyfus Municipal Bond Infrastructure Fund Inc DMB 12.49 11.58
Dreyfus Strategic Municipal Bond Fund Inc DSM 8.09 6.76
Dreyfus Strategic Municipals Inc LEO 8.31 6.95
Dril Quip Inc DRQ 58.25 26.85
Drive Shack Inc DS 8 3.56
DSW Inc DSW 33.75 18.06
DTE Energy Company DTE 119 92.38
DTE Energy Company DTJ 25.56 21.93
DTE Energy Company DTQ 25.23 22.11
DTE Energy Company DTV 54.62 45.74
DTE Energy Company DTW 25.33 21.35
DTE Energy Company DTY 26.93 24.67
Ducommun Incorporated DCO 44.23 26.3
Duff & Phelps Global Utility Income Fund Inc DPG 14.89 11.58
Duff & Phelps Select MLP and Midstream Energy Fund DSE 6.38 3.65
Duff & Phelps Utilities Income Inc DNP 11.01 9.31
Proteostasis Therapeutics, Inc. PTI 10.35 1.75
Duff & Phelps Utilities Tax Free Income Inc DTF 13.54 12.12
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 8.49 8.04
Duke Energy Corporation DUK 90.9 70.54
Duke Energy Corporation DUKB 25.01 23.2
Duke Energy Corporation DUKH 26.22 22.11
Duke Realty Corporation DRE 28.96 23.81
Dun & Bradstreet Corporation The DNB 144.79 107.86
DXC Technology Company DXC 106.34 50.03
Dycom Industries Inc DY 122.8 49.39
Dynagas LNG Partners LP DLNG 11.06 3.04
AveXis Inc AVXS 217.83 102.08
Dynex Capital Inc DX 6.2 5.31
Eagle Growth and Income Opportunities Fund EGIF 15.83 12.2
Eagle Materials Inc EXP 119.74 57.48
Eagle Point Credit Company Inc ECC 17.35 12.84
BeiGene, Ltd. BGNE 216.77 97.41
Eagle Point Credit Company Inc ECCA 25.18 23.61
Eagle Point Credit Company Inc ECCB 26.02 23.72
Eagle Point Credit Company Inc ECCX 25.12 23.33
Eagle Point Credit Company Inc ECCY 26.16 24.5
Earthstone Energy Inc ESTE 11.71 4.36
EastGroup Properties Inc EGP 100.89 75.86
Eastman Chemical Company EMN 108.12 67.69
Eastman Kodak Company KODK 11.55 2.3
Eaton Corporation PLC ETN 88.5 64.86
Eaton Vance Corporation ETV 15.77 12.4
Editas Medicine, Inc. EDIT 44.08 18.19
Eaton Vance Corporation ETW 11.77 8.67
Eaton Vance Corporation EV 59.38 32.65
Eaton Vance Enhance Equity Income Fund EOI 15.95 11.48
Eaton Vance Enhanced Equity Income Fund II EOS 17.54 13.03
Eaton Vance Floating Rate Income Trust EFT 14.52 12.26
Eaton Vance Floating Rate 2022 Target Term Trust EFL 9.2 8.2
Eaton vance Floating Rate Income Plus Fund EFF 16.34 13.91
Eaton Vance High Income 2021 Target Term Trust EHT 9.59 8.87
Eaton Vance Municipal Income 2028 Term Trust ETX 19.88 17.96
Eaton Vance Municipal Income Trust EOT 22.34 18.43
iClick Interactive Asia Group Limited ICLK 9.9 2.81
Eaton Vance Municipal Income Trust EVN 11.89 10.69
Eaton Vance Risk Managed Diversified Equity Income Fund ETJ 9.74 7.83
Eaton Vance Senior Floating Rate Fund EFR 14.09 11.92
Eaton Vance Senior Income Trust EVF 6.51 5.66
Eaton Vance Short Diversified Income Fund EVG 13.46 12.08
Eaton Vance Tax Advantaged Dividend Income Fund EVT 24.32 17.63
Eaton Vance Tax Advantage Global Dividend Opp ETO 24.76 17.39
Eaton Vance Tax Advantaged Bond EXD 9.77 8.14
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 17.58 12.39
Eaton Vance Tax Managed Buy Write Income Fund ETB 16.4 12.37
LexinFintech Holdings Ltd. LX 19.09 6.62
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 12.6 9.52
Eaton Vance Tax Managed Global Diversified Equity Income Fund EXG 9.36 7.05
ECA Marcellus Trust I ECT 2.05 1.36
Ecolab Inc ECL 160.01 126.32
Ecopetrol S A EC 27.65 14.92
Edison International EIX 69.78 46.68
Edwards Lifesciences Corporation EW 174.1 111.58
El Paso Electric Company EE 63.11 47.12
Eldorado Gold Corporation EGO 7.2 2.83
Dermira, Inc. DERM 30.93 6.6
Dogness (International) Corporation DOGZ 5.71 1.79
Eli Lilly and Company LLY 118.64 72.39
Ellie Mae Inc ELLI 115.84 59.1
Ellington Financial LLC EFC 16 12.93
Ellington Residential Mortgage REIT EARN 11.3 9.11
Embotelladora Andina S A AKO.A 26.71 17.61
Embotelladora Andina S A AKO.B 30.46 20.13
Embraer S A ERJ 27.79 18.2
EMCOR Group Inc EME 83.77 57.46
Emerge Energy Services LP EMES 10.03 1.45
Emergent Biosolutions Inc EBS 73.24 44.44
Casa Systems, Inc. CASA 33.59 11.89
Emerson Electric Company EMR 77.95 55.49
Empire State Realty Trust Inc ESRT 19.79 13.81
Employers Holdings Inc EIG 47.56 38.07
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 62.55 19.6
Enbridge Inc ENB 37.76 27.97
Enbridge Inc ENBA 25.73 22.85
Encana Corporation ECA 14.16 5.11
Encompass Health Corporation EHC 81.7 48.88
Endeavour Silver Corporation EXK 3.31 1.79
Enel Americas S A ENIA 11.62 7.02
Newmark Group, Inc. NMRK 16.28 7.7
Enel Chile S A ENIC 6.26 4.18
Enel Generacion Chile S A EOCC 27.67 16.51
Energizer Holdings Inc ENR 64.35 43.11
Energizer Holdings Inc EPC 62.02 36.7
Energy Transfer L P ET 16.73 11.8
Enerplus Corporation ERF 13.55 7.09
Enersys ENS 88.63 64
Engility Holdings Inc EGL 36.33 22.29
Denali Therapeutics Inc. DNLI 24.8 12.46
ENI S p A E 39.06 30
EnLink Midstream Partners LP ENLK 18.73 10.75
EnLink Midstream LLC ENLC 18.48 9.19
Ennis Inc EBF 22.24 17.22
Enova International Inc ENVA 38.3 15.65
EnPro Industries NPO 92.25 55.54
ENSCO plc ESV 9.39 3.27
Entercom Communications Corp ETM 10.92 5.42
Entergy Arkansas LLC EAB 25.1 21.76
Entergy Arkansas LLC EAE 25.08 21.2
Luther Burbank Corporation LBC 13.29 8.09
Entergy Arkansas LLC EAI 25.08 21.33
Entergy Corporation ETR 90.46 69.7
Entergy Louisiana Inc ELC 24.99 21.34
Entergy Louisiana Inc ELJ 25.46 23.3
Entergy Louisiana Inc ELU 25.03 20.87
Entergy Mississippi LLC EMP 25.05 21.15
Entergy New Orleans LLC ENJ 25.09 22.06
Entergy New Orleans LLC ENO 26.67 24.1
Entergy Texas Inc EZT 26.65 24.31
Enterprise Products Partners L P EPD 29.6 23.33
CURO Group Holdings Corp. CURO 31.33 9.15
Entravision Communications Corporation EVC 7.05 2.6
Envestnet Inc ENV 63.8 46.62
Enzo Biochem Inc ENZ 8.36 2.46
EOG Resources Inc EOG 131.82 82.68
EPAM Systems Inc EPAM 144 104.87
EPR Properties EPR 70.89 50.25
EQM Midstream Partners LP EQM 71.56 39.97
Odonate Therapeutics, Inc. ODT 31 11.78
EQT Corporation EQT 58.76 16.6
Equifax Inc EFX 137.53 90
Equinor ASA EQNR 28.43 20.15
Equitrans Midstream Corporation ETRN 23.01 18.49
Equity Commonwealth EQC 32.49 28.1
Equity Lifestyle Properties Inc ELS 102.73 79.61
Equity Residential EQR 72.06 53.42
Equus Total Return Inc EQS 2.45 1.89
Era Group Inc ERA 14.13 8.51
Quanterix Corporation QTRX 24.28 13.39
Eros International PLC EROS 14.5 7.04
ESCO Technologies Inc ESE 70.19 55.09
Essent Group Ltd ESNT 49.82 31.25
Essex Property Trust Inc ESS 263.67 211.09
Estee Lauder Companies Inc The EL 157.12 122.46
Esterline Technologies Corporation ESL 122.08 68.45
Ethan Allen Interiors Inc ETH 26.24 16.42
Euronav NV EURN 9.73 6.93
European Equity Fund Inc The EEA 10.64 7.67
Evercore Inc EVR 113.73 64.9
Leisure Acquisition Corp. LACQU 10.3 9.87
Everest Re Group Ltd RE 259.65 205.03
Evergy Inc EVRG 60.77 50.5
Everi Holdings Inc EVRI 9.64 4.93
Eversource Energy ES 69.72 52.06
Evertec Inc EVTC 29.66 13.7
Exantas Capital Corp XAN 11.68 9.42
Exelon Corporation EXC 47.06 34.8
Express Inc EXPR 11.59 4.99
Exterran Corporation EXTN 33.1 17
Boxlight Corporation BOXL 11.8 1.2
Extra Space Storage Inc EXR 99.12 74.8
Exxon Mobil Corporation XOM 85.73 65.51
F N B Corporation FNB 14.36 9.47
Fabrinet FN 53.3 24.05
FactSet Research Systems Inc FDS 234.68 184.43
Fair Isaac Corporation FICO 240.03 153.39
Fang Holdings Limited SFUN 5.58 1.2
Far Point Acquisition Corporation FPAC 9.79 9.6
Far Point Acquisition Corporation FPAC.U 10.28 10
Wayfair Inc. W 149.92 62.3
ReTo Eco-Solutions, Inc. RETO 11.13 1.21
Far Point Acquisition Corporation FPAC.WS 2.21 1.3
FBL Financial Group Inc FFG 83.91 61.89
Federal Agricultural Mortgage Corporation AGM 96.84 56.54
Federal Agricultural Mortgage Corporation AGM.A 86.17 54.43
Federal Realty Investment Trust FRT 134.4 104.56
Big Rock Partners Acquisition Corp. BRPAU 10.95 10.21
Federal Signal Corporation FSS 27.68 18.53
Federated Investors Inc FII 35.05 21.93
Federated Premier Municipal Income Fund FMN 13.45 11.99
FedEx Corporation FDX 271.48 152.7
Ferrellgas Partners L P FGP 4.23 0.54
Ferro Corporation FOE 24.86 15.09
FGL Holdings FG 10.49 6.09
FGL Holdings FG.WS 1.97 1.08
Fibria Celulose S A FBR 20.32 13.46
Fidelity National Financial Inc FNF 40.51 29.6
Bluegreen Vacations Corporation BXG 25.4 10.75
Fidelity National Information Services Inc FIS 110.25 91.62
Fiduciary Claymore Energy Infrastructure Fund FMO 13.65 8.41
First American Corporation The FAF 60.23 42.55
First BanCorp FBP 9.58 5.05
First Commonwealth Financial Corporation FCF 17.51 11.43
First Horizon National Corporation FHN 20.06 12.4
First Industrial Realty Trust Inc FR 33.37 26.96
First Majestic Silver Corp AG 8.26 4.78
FIRST REPUBLIC BANK FRC 105.98 80.23
Ameri Holdings, Inc. AMRH 5.88 0.17
First Trust FFA 15.98 12.1
First Trust FMY 13.58 12.86
First Trust Dynamic Europe Equity Income Fund FDEU 18.29 12.38
First Trust Energy Infrastructure Fund FIF 17.19 12.25
SailPoint Technologies Holdings, Inc. SAIL 34.09 14.36
First Trust High Income Long Short Fund FSD 15.41 12.68
First Trust Intermediate Duration Preferred & Income Fund FPF 22.43 18.14
First Trust MLP and Energy Income Fund FEI 14.67 9.12
First Trust New Opportunities MLP & Energy Fund FPL 11.94 6.91
First Trust Senior Floating Rate 2022 Target Term Fund FIV 9.17 8.26
First Trust Senior Floating Rate Income Fund II FCT 12.81 10.9
First Trust Specialty Finance and Financial Opportunities Fund FGB 6.27 4.92
First Trust Aberdeen Emerging Opportunity Fund FEO 15.71 11.61
First Trust Aberdeen Global Opportunity Income Fund FAM 10.95 8.91
FirstEnergy Corp FE 39.61 28.2
Sterling Bancorp, Inc. SBT 14.61 6.95
Flagstar Bancorp Inc FBC 39.24 25.59
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc DFP 24.85 19.47
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 13.96 10.75
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 11.9 9.56
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 18.77 16
Flaherty & Crumrine Total Return Fund Inc FLC 20.02 16.35
FleetCor Technologies Inc FLT 227.84 175.5
Flotek Industries Inc FTK 6.63 1.01
Flowers Foods Inc FLO 22.11 17.85
Flowserve Corporation FLS 55.57 35.71
scPharmaceuticals Inc. SCPH 17.32 3.76
Fluor Corporation FLR 60.68 29.99
Fly Leasing Limited FLY 15.2 10.54
FMC Corporation FMC 97.06 69.71
Fomento Economico Mexicano S A B de C V FMX 100.16 80.51
Foot Locker Inc FL 57.77 38.94
Ford Motor Company F 12.34 7.63
Forestar Group Inc FOR 26.35 12.84
Fortis Inc FTS 35.45 30.42
Fortive Corporation FTV 87.3 63.64
Level Brands, Inc. LEVB 6.19 2.66
Fortuna Silver Mines Inc FSM 5.94 3.19
Fortune Brands Home & Security Inc FBHS 72.05 35.96
Forum Energy Technologies Inc FET 17.75 3.66
Four Corners Property Trust Inc FCPT 28.06 20.37
Four Seasons Education Cayman Inc FEDU 9.56 2.41
Franco Nevada Corporation FNV 78.14 58.25
Franklin Covey Company FC 30.45 20.61
Franklin Resources Inc BEN 40.95 27.51
Franklin Universal Trust FT 6.75 6.14
Frank& 39 s International N V FI 9.01 4.89
Stitch Fix, Inc. SFIX 51.19 16.72
Freeport McMoran Inc FCX 19.72 9.74
Fresenius Medical Care Corporation FMS 56.82 31.3
Fresh Del Monte Produce Inc FDP 51.2 27.32
Front Yard Residential Corporation RESI 12.59 8.07
Frontline Ltd FRO 8.12 3.87
FS KKR Capital Corp FSK 5.34 5.15
FTI Consulting Inc FCN 81.5 40.39
FutureFuel Corp FF 18.48 11.35
Gabelli Convertible and Income Securities Fund Inc The GCV 6.6 4.06
ACM Research, Inc. ACMR 14.94 4.75
Gabelli Dividend GDV 23.72 16.93
Gabelli Equity Trust Inc The GAB 6.37 4.81
Gabelli Global Small and Mid Cap Value Trust The GGZ 13.21 9.5
AAC Holdings, Inc. AAC 12.87 1.4
Aquantia Corp. AQ 17.83 8.01
Gabelli Multi Media Trust Inc The GGT 9.12 6.95
Gabelli Utility Trust The GUT 6.49 5.34
GAIN Capital Holdings Inc GCAP 9.6 6.09
Gamco Investors Inc GBL 29.92 16.87
GAMCO Natural Resources Gold & Income Tust GNT 6.23 4.6
Allena Pharmaceuticals, Inc. ALNA 16.6 5.11
Gamestop Corporation GME 18.03 11.53
Gap Inc The GPS 34.3 24.38
Garrett Motion Inc GTX 18.39 11.43
Gartner Inc IT 160 113.41
GasLog LP GLOG 21.99 15.12
Evoqua Water Technologies Corp. AQUA 25.19 8.12
GATX Corporation GATX 88.58 61.24
GATX Corporation GMTA 26.5 21.07
Gazit Globe Ltd GZT 10.46 6.93
GCP Applied Technologies Inc GCP 34.4 22.63
Genco Shipping & Trading Limited GNK 19.77 7.43
Generac Holdlings Inc GNRC 59.44 43.34
General American Investors Inc GAM 34.81 27.09
General Dynamics Corporation GD 225.52 147.37
General Electric Company GE 18.5 6.7
Funko, Inc. FNKO 31.05 6.12
General Mills Inc GIS 57.56 36.26
General Motors Company GM 43.91 30.24
General Motors Company GM.WS.B 27.08 13.87
Genesco Inc GCO 50.85 32.5
Genesee & Wyoming Inc GWR 92.59 67.92
Genesis Energy L P GEL 24.62 17.46
Genesis Healthcare Inc GEN 2.86 0.76
Genie Energy Ltd GNE 7.78 3.73
Genpact Limited G 34.42 25.88
Spero Therapeutics, Inc. SPRO 17.85 5.69
Genuine Parts Company GPC 104.43 84.65
Genworth Financial Inc GNW 4.82 2.69
Geo Group Inc The GEO 26.53 18.22
Geopark Ltd GPRK 21.04 9.24
Georgia Power Company GPJA 25.33 20.88
Gerdau S A GGB 5.13 3.39
Getty Realty Corporation GTY 31.6 21.64
GigCapital Inc GIG 10.12 9.6
GigCapital Inc GIG.U 10.85 10.03
GigCapital Inc GIG.WS 0.5 0.22
Altair Engineering Inc. ALTR 43.45 24.27
Gildan Activewear Inc GIL 33.98 25.21
Glatfelter GLT 22.93 9.63
GlaxoSmithKline PLC GSK 41.87 33.61
Global Brass and Copper Holdings Inc BRSS 38.44 24.35
Global Cord Blood Corporation CO 11.75 5.71
Global Net Lease Inc GNL 21.4 14.17
Global Partners LP GLP 20.33 13.79
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 25.02 6.81
Global Payments Inc GPN 128.58 95.37
Global Ship Lease Inc GSL 1.53 0.53
Globus Medical Inc GMED 57.44 41.38
GNC Holdings Inc GNC 5.26 2.25
Gol Linhas Aereas Inteligentes S A GOL 14.11 4.49
Gold Fields Limited GFI 4.35 2.29
Goldcorp Inc GG 15.28 8.47
Goldman Sachs BDC Inc GSBD 21.72 17.61
ForeScout Technologies, Inc. FSCT 40.46 22.54
Goldman Sachs Group Inc The GS 270.42 156.35
Goldman Sachs MLP Energy Renaissance Fund GER 6.66 4.01
Goldman Sachs MLP Income Opportunities Fund GMZ 9.64 6.08
Merchants Bancorp MBIN 28.71 18.99
Gorman Rupp Company The GRC 35.87 24.91
GP Strategies Corporation GPX 26.45 12.09
Graco Inc GGG 48.44 37.24
Graf Industrial Corp GRAF 9.64 9.51
Graf Industrial Corp GRAF.U 10.04 9.97
Graf Industrial Corp GRAF.WS 0.56 0.4
Graham Corporation GHM 28.47 19.71
Graham Holdings Company GHC 674 550.91
Grana y Montero S A A GRAM 3.95 2.29
Granite Construction Incorporated GVA 67.1 38.7
Nexa Resources S.A. NEXA 20.42 10.86
Granite Real Estate Inc GRP.U 43.02 35.67
Graphic Packaging Holding Company GPK 16.32 10.17
Gray Television Inc GTN 19.91 10.75
Gray Television Inc GTN.A 17.95 9.5
Great Ajax Corp AJXA 25.74 23.7
Green Dot Corporation GDOT 92.84 55.87
Greenbrier Companies Inc The GBX 64.06 37.68
Greenhill & Co Inc GHL 33.02 16.66
Greif Bros Corporation GEF 60.28 32.32
Greif Bros Corporation GEF.B 66.32 38.55
New Relic, Inc. NEWR 113.44 57.75
Atento S.A. ATTO 10.35 3.75
BP Midstream Partners LP BPMP 21.86 14.5
Griffon Corporation GFF 23.22 9.88
Group 1 Automotive Inc GPI 81.22 49.33
Grupo Aeroportuario Del Pacifico S A de C V PAC 107.73 65.87
Grupo Aeroportuario del Sureste S A de C V ASR 208.41 130.56
Grupo Televisa S A TV 21.09 12.25
GS Acquisition Holdings Corp GSAH 10.06 9.7
GS Acquisition Holdings Corp GSAH.U 10.65 10.15
GS Acquisition Holdings Corp GSAH.WS 2 1.25
GTT Communications Inc GTT 61.85 22.97
Guangshen Railway Company Limited GSH 36.63 17.79
National Vision Holdings, Inc. EYE 45.72 26.41
Guess Inc GES 25.08 13.99
Guggenheim Credit Allocation Fund GGM 22.06 17.01
Guggenheim Enhanced Equity Income Fund GPM 8.62 6.29
Guggenheim Strategic Opportunities Fund GOF 21.26 17.15
Guggenheim Taxable Municipal Managed Duration Trst GBAB 22 19.62
Guidewire Software Inc GWRE 107.31 74.46
H&R Block Inc HRB 28.75 22.08
H B Fuller Company FUL 58.97 39.83
Haemonetics Corporation HAE 116.63 60.72
Halcon Resources Corporation HK 8.54 1.53
Ablynx NV ABLX 55.23 24.4
Halcon Resources Corporation HK.WS 0.9 0.02
Halliburton Company HAL 55.82 25.14
Hamilton Beach Brands Holding Company HBB 30.27 18.42
Hanesbrands Inc HBI 22.48 11.62
Hanger Inc HNGR 23.78 14.38
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI 23.35 16.47
Harley Davidson Inc HOG 54.02 31.91
Harmony Gold Mining Company Limited HMY 2.5 1.44
Harris Corporation HRS 172.72 127.26
Harsco Corporation HSC 29.75 16.1
RISE Education Cayman Ltd REDU 17.75 6.95
Harte Hanks Inc HHS 11.6 2.42
Hartford Financial Services Group Inc The HGH 30.07 27.15
Hartford Financial Services Group Inc The HIG 57.81 40.76
Hartford Financial Services Group Inc The HIG.WS 54.07 35.46
Haverty Furniture Companies Inc HVT 22.07 16.6
Haverty Furniture Companies Inc HVT.A 21.95 16.81
Hawaiian Electric Industries Inc HE 39.16 30.62
HC2 Holdings Inc HCHC 6.96 2.47
Sea Limited SE 16.53 10.34
HCA Healthcare Inc HCA 146.29 83.96
HCI Group Inc HCI 55.71 29.88
HCP Inc HCP 30.23 20.72
HDFC Bank Limited HDB 111.45 86.17
Healthcare Realty Trust Incorporated HR 31.65 25.73
Healthcare Trust of America Inc HTA 28.73 23.47
Hecla Mining Company HL 4.48 2.22
Heico Corporation HEI 93.53 59.59
Heico Corporation HEI.A 76.96 48.86
MongoDB, Inc. MDB 90.74 25.78
Helix Energy Solutions Group Inc HLX 10.78 5.21
Helmerich & Payne Inc HP 72.15 44.95
Herbalife Nutrition Ltd HLF 59.4 34.42
Herc Holdings Inc HRI 71.47 24.75
Hercules Capital Inc HCXY 24.09 21.75
Hercules Capital Inc HCXZ 25.02 23
Hercules Capital Inc HTGC 13.28 10.63
Hersha Hospitality Trust HT 23.02 15.85
RumbleOn, Inc. RMBL 10.7 3.74
Hershey Company The HSY 110.93 87.67
Hertz Global Holdings Inc HTZ 24.6 13.06
Hess Corporation HES 74.23 36.43
Hewlett Packard Enterprise Company HPE 18.92 12.27
Hexcel Corporation HXL 72.91 53.76
HFF Inc HF 49.7 31.74
Hi Crush Partners LP HCLP 14.59 3.27
Qudian Inc. QD 16.86 4.1
High Income Securities Fund PCF 9.06 8.19
Highland Floating Rate Opportunities Fund HFRO 15.5 12.13
HighPoint Resources Corporation HPR 7.41 2.11
Highwoods Properties Inc HIW 50.7 37.3
Hill International Inc HIL 6.05 2.73
Hillenbrand Inc HI 52.79 36.42
Hill Rom Holdings Inc HRC 98.65 79.03
Hilltop Holdings Inc HTH 27.12 16.6
Hilton Grand Vacations Inc HGV 47.3 24.54
Hilton Worldwide Holdings Inc HLT 87.02 63.69
OptiNose, Inc. OPTN 29.76 5.84
HNI Corporation HNI 44.46 32.64
Holly Energy Partners L P HEP 32.39 24.82
HollyFrontier Corporation HFC 80.84 42.22
Home Depot Inc The HD 212.58 158.14
Honda Motor Company Ltd HMC 36.73 25.47
Honeywell International Inc HON 166.41 124.83
Horace Mann Educators Corporation HMN 46.56 35.81
Horizon Global Corporation HZN 14.42 1.39
Horizon Technology Finance Corporation HTFA 26 24.65
CarGurus, Inc. CARG 55.91 29.4
Hormel Foods Corporation HRL 45.67 31.58
Hornbeck Offshore Services HOS 5.97 1.08
Host Hotels & Resorts Inc HST 21.5 15.7
Hovnanian Enterprises Inc HOV 3.32 0.66
Howard Hughes Corporation The HHC 142.24 89.85
HP Inc HPQ 26.23 19.38
HSBC Holdings plc HSBC 52.75 38.57
Huaneng Power International Inc HNP 30.82 20.69
Hubbell Inc HUBB 135.67 92.76
Calithera Biosciences, Inc. CALA 9.05 3.62
OrthoPediatrics Corp. KIDS 37.38 14.53
Hudbay Minerals Inc HBM 10.02 3.61
Hudson Pacific Properties Inc HPP 35.18 27.42
Humana Inc HUM 353.36 249.58
Hunt Companies Finance Trust Inc HCFT 3.67 2.82
Huntington Ingalls Industries Inc HII 267.42 177.03
Huntsman Corporation HUN 34.45 18.03
Hyatt Hotels Corporation H 83.75 63.49
Hyster Yale Materials Handling Inc HY 87.89 56.9
Iamgold Corporation IAG 6.36 2.84
Restoration Robotics, Inc. HAIR 7.61 0.41
ICICI Bank Limited IBN 11.17 7.69
IDACORP Inc IDA 101.78 79.52
IDEX Corporation IEX 155.78 118.27
IDT Corporation IDT 12.11 4.83
Illinois Tool Works Inc ITW 174.37 118.01
Imax Corporation IMAX 25.9 17.78
Independence Holding Company IHC 39.21 26.59
Independence Realty Trust Inc IRT 10.14 7.68
India Fund Inc The IFN 23.11 17.74
Industrias Bachoco S A de C V IBA 62.87 38.08
Switch, Inc. SWCH 17.89 6.41
Infosys Limited INFY 10.5 7.75
ING Group N V ING 19.6 10.38
ING Group N V ISF 25.59 23.98
ING Group N V ISG 26.12 24.91
Ingersoll Rand plc Ireland IR 105.08 79.17
Ingevity Corporation NGVT 104.93 69.14
Ingredion Incorporated INGR 142.72 87.74
Inphi Corporation IPHI 41.35 24.44
Insight Select Income Fund INSI 19.63 17.3
Rhythm Pharmaceuticals, Inc. RYTM 35.85 17.02
Insperity Inc NSP 120.34 55.56
Integer Holdings Corporation ITGR 88.71 43.75
Intelsat S A I 37.48 2.52
Intercontinental Exchange Inc ICE 81.47 66.16
Intercontinental Hotels Group IHG 71.27 53.52
International Business Machines Corporation IBM 161.8 107.57
International Flavors & Fragrances Inc IFF 153.52 120.14
International Flavors & Fragrances Inc IFFT 58.86 48.87
International Game Technology IGT 30.35 13.64
International Paper Company IP 63.41 37.56
PQ Group Holdings Inc. PQG 18.49 13.12
International Seaways Inc INSW 24.41 15.67
Interpublic Group of Companies Inc The IPG 24.44 19.06
InterXion Holding N V INXN 68.75 51.22
Intrepid Potash Inc IPI 5.05 2.6
Invacare Corporation IVC 19.66 3.2
Invesco Bond Fund VBF 19.05 16.7
Invesco California Value Municipal Income Trust VCV 12.04 10.95
Invesco Credit Opportunities Fund VTA 11.16 9.71
Deciphera Pharmaceuticals, Inc. DCPH 44.95 19.08
Invesco High Income 2023 Target Term Fund IHIT 10.06 9.11
Invesco High Income 2024 Target Term Fund IHTA 9.67 8.44
Invesco High Income Trust II VLT 13.57 12.04
INVESCO MORTGAGE CAPITAL INC IVR 16.03 13.77
Invesco Municipal Income Opportunities Trust OIA 7.85 6.82
Invesco Municipal Opportunity Trust VMO 11.82 10.73
Invesco Municipal Trust VKQ 11.96 10.75
Nightstar Therapeutics plc NITE 27.78 10
Invesco Pennsylvania Value Municipal Income Trust VPV 11.89 11.09
Invesco Plc IVZ 36.69 15.71
Invesco Quality Municipal Income Trust IQI 11.78 10.91
Invesco Senior Income Trust VVR 4.25 3.73
Invesco Trust for Investment Grade New York Municipal VTN 13.08 11.67
Invesco Trust for Investment Grade Municipals VGM 12.59 11.11
Invesco Value Municipal Income Trust IIM 14.13 12.92
Investment Technology Group Inc ITG 30.26 19.06
Investors Real Estate Trust IRET 58.98 44.09
NuCana plc NCNA 29.84 10.04
Ion Geophysical Corporation IO 31.55 4.82
IQVIA Holdings Inc IQV 130.77 94.85
Iron Mountain Incorporated IRM 35.51 28.98
IRSA Inversiones Y Representaciones S A IRS 32.17 12.45
iStar Inc STAR 11.31 8.89
Ita CorpBanca ITCB 16.34 12.96
Itau Unibanco Banco Holding SA ITUB 10.71 6.5
Roku, Inc. ROKU 76.48 27.17
ITT Inc ITT 61.84 45.29
Ivy High Income Opportunities Fund IVH 13.81 11.64
J P Morgan Chase & Co JPM 116.86 91.4
RYB Education, Inc. RYB 23.01 5.75
J Alexander& 39 s Holdings Inc JAX 13.2 7.98
J C Penney Company Inc Holding Company JCP 4.33 0.97
J M Smucker Company The SJM 128.68 93.16
Jabil Inc JBL 31.09 21.56
Jacobs Engineering Group Inc JEC 80.92 55.21
James Hardie Industries plc JHX 18.08 10.21
Janus Henderson Group plc JHG 39.51 19.21
Japan Smaller Capitalization Fund Inc JOF 10.89 8.02
JBG SMITH Properties JBGS 40.17 30.2
Jefferies Financial Group Inc JEF 24.48 16.39
Vascular Biogenics Ltd. VBLT 8.5 0.6
Secoo Holding Limited SECO 14.65 8.08
Jianpu Technology Inc JT 8.82 3.53
JinkoSolar Holding Company Limited JKS 25.06 7.26
JMP Group LLC JMP 5.35 3.9
JMP Group LLC JMPB 25.87 24.79
JMP Group LLC JMPD 25.55 20
John Bean Technologies Corporation JBT 123.38 67.14
John Hancock Financial Opportunities Fund BTO 39 26.17
John Hancock Hedged Equity & Income Fund HEQ 16.32 12.05
John Hancock Income Securities Trust JHS 14.24 12.42
Oasis Midstream Partners LP OMP 23.46 15.25
John Hancock Investors Trust JHI 16.46 13.6
John Hancock Pfd Income Fund II HPF 21.14 17.36
John Hancock Preferred Income Fund HPI 21.92 17.23
John Hancock Preferred Income Fund III HPS 18.55 14.6
John Hancock Premium Dividend Fund PDT 16.17 13.08
John Hancock Tax Advantaged Dividend Income Fund HTD 22.62 19.39
John Hancock Tax Advantaged Global Shareholder Yield Fund HTY 8.86 6.19
John Wiley & Sons Inc JW.A 69.55 44.94
John Wiley & Sons Inc JW.B 69.5 44.9
Johnson & Johnson JNJ 147.84 117.86
TDH Holdings, Inc. PETZ 6.13 0.55
Johnson Controls International plc JCI 40.22 28.51
Jones Lang LaSalle Incorporated JLL 176.36 123.19
Juniper Networks Inc JNPR 30.48 23.59
Just Energy Group Inc JE 4.55 2.64
K12 Inc LRN 24.79 12.96
Kadant Inc KAI 109.56 76.99
Kaman Corporation KAMN 73.96 51.97
Kansas City Southern KSU 119.43 90.5
BEST Inc. BSTI 12.92 3.87
KAR Auction Services Inc KAR 63.41 45.82
Kayne Anderson Midstream Energy Fund Inc KMF 13.7 8.56
Kayne Anderson MLP Midstream Investment Company KYN 18.75 12.43
KB Financial Group Inc KB 63.9 39.66
KB Home KBH 38.43 17.61
KBR Inc KBR 21.8 14
Kellogg Company K 74.18 55.25
Kemet Corporation KEM 29.55 15.65
Kemper Corporation KMPA 26.58 25.09
Celcuity Inc. CELC 30.77 13.55
Kemper Corporation KMPR 85.62 52.81
Kennametal Inc KMT 50.9 30.82
Kennedy Wilson Holdings Inc KW 21.8 15.51
Kenon Holdings Ltd KEN 17.87 12.06
Keurig Dr Pepper Inc KDP 28.35 21.91
Key Energy Services Inc KEG 17.84 1.7
KeyCorp KEY 21.64 13.82
Keysight Technologies Inc KEYS 66.5 42.15
Despegar.com, Corp. DESP 33.5 11.55
Kilroy Realty Corporation KRC 75.81 59.02
Kimberly Clark Corporation KMB 119.02 95.85
Kimco Realty Corporation KIM 16.99 12.57
Kinder Morgan Inc KMI 18.81 14.29
Kingsway Financial Services Inc KFS 5.85 1.87
Krystal Biotech, Inc. KRYS 25.38 8.61
Kinross Gold Corporation KGC 4.61 2.43
Kirby Corporation KEX 93.3 62.29
Kirkland Lake Gold Ltd KL 26.09 13.23
Kite Realty Group Trust KRG 18.09 13.33
KKR & Co Inc KKR 28.11 18.68
KKR Income Opportunities Fund KIO 16.24 13.24
Knight Transportation Inc KNX 49.51 23.98
Knoll Inc KNL 23.92 16.15
Zai Lab Limited ZLAB 26.96 14.95
KNOT Offshore Partners LP KNOP 21.98 17.28
Knowles Corporation KN 18.13 11
Kohl& 39 s Corporation KSS 81.19 52.51
Koninklijke Philips N V PHG 46.37 33.84
Koppers Holdings Inc KOP 51 16.08
Korea Electric Power Corporation KEP 17.83 10.52
Korea Fund Inc The KF 36.87 26.64
Korn Ferry International KFY 67.66 37.72
Kosmos Energy Ltd KOS 9.71 3.65
Kraton Corporation KRA 52.81 19.74
Tremont Mortgage Trust TRMT 15.5 8.4
Kroger Company The KR 32.41 22.65
Kronos Worldwide Inc KRO 27.5 10.85
KT Corporation KT 16.01 12.75
L Brands Inc LB 55.88 24.59
L S Starrett Company The SCX 8.95 4.65
L3 Technologies Inc LLL 219.98 164.06
Laboratory Corporation of America Holdings LH 189.41 120.82
Lamb Weston Holdings Inc LW 83.35 53.07
Lannett Co Inc LCI 24.95 3.43
Laredo Petroleum Inc LPI 11.52 3.04
Ranger Energy Services, Inc. RNGR 11.15 4.71
Las Vegas Sands Corp LVS 78.45 48.44
LATAM Airlines Group S A LTM 17.09 8.51
Lazard Global Total Return and Income Fund LGI 16.48 12.41
Lazard Ltd LAZ 55.97 33.98
Lazard World Dividend & Income Fund Inc LOR 11.56 8.08
La Z Boy Incorporated LZB 37.14 25.35
LCI Industries LCII 127.94 60.59
Leaf Group Ltd LEAF 11.1 6.79
Lear Corporation LEA 203.44 116.96
Lee Enterprises Incorporated LEE 3.25 1.9
Vivint Solar, Inc. VSLR 7.02 2.9
YogaWorks, Inc. YOGA 3.04 0.45
Legacy Acquisition Corp LGC 9.82 9.51
Legacy Acquisition Corp LGC.U 10.2 9.84
Legacy Acquisition Corp LGC.WS 0.53 0.29
Legg Mason Inc LM 44.33 23.51
Legg Mason Inc LMHA 27.09 23.31
Legg Mason Inc LMHB 25.28 19.76
Leggett & Platt Incorporated LEG 47.13 33.97
Lehman ABS Corporation JBK 26.51 22.95
Lehman ABS Corporation KTH 33.12 28.6
Lehman ABS Corporation KTN 30.82 28.11
Venator Materials PLC VNTR 23.98 3.65
Lehman ABS Corporation KTP 14.08 6.82
Leidos Holdings Inc LDOS 71.27 50.54
Lennar Corporation LEN 71.61 38.06
Lennar Corporation LEN.B 57.84 30.46
Lennox International Inc LII 227.28 187.55
Leo Holdings Corp LHC 9.75 9.55
Leo Holdings Corp LHC.U 10.9 9.9
Leo Holdings Corp LHC.WS 1.3 0.77
Lexington Realty Trust LXP 9 7.07
Clementia Pharmaceuticals Inc. CMTA 19.47 8.46
LG Display Co Ltd LPL 15.65 6.83
Liberty All Star Equity Fund USA 6.67 4.95
Liberty All Star Growth Fund Inc ASG 7.48 4.06
Liberty Property Trust LPT 46.02 37.18
Life Storage Inc LSI 100.61 73.66
LightInTheBox Holding Co Ltd LITB 2.81 0.63
Lincoln National Corporation LNC 84.07 48.45
Lincoln National Corporation LNC.WS 83 49.97
Linde plc LIN 165.97 148.13
Lindsay Corporation LNN 107.72 83.9
Newater Technology, Inc. NEWA 28.86 5.49
Lions Gate Entertainment Corporation LGF.A 35.13 14
Lions Gate Entertainment Corporation LGF.B 33.15 13.3
Lithia Motors Inc LAD 125.01 69.15
Lithium Americas Corp LAC 7.81 2.77
Live Nation Entertainment Inc LYV 57.43 36.61
LiveRamp Holdings Inc RAMP 48.66 36.8
Lloyds Banking Group Plc LYG 4 2.48
LMP Capital and Income Fund Inc SCD 13.65 9.93
Lockheed Martin Corporation LMT 351.95 245.22
Loews Corporation L 53.19 42.54
Redfin Corporation RDFN 31.07 13.92
Louisiana Pacific Corporation LPX 31.57 20.52
Lowe& 39 s Companies Inc LOW 115.68 80.29
Lsb Industries Inc LXU 9.89 4.86
LSC Communications Inc LKSD 17.03 6.69
LTC Properties Inc LTC 46.45 33.79
Luby& 39 s Inc LUB 3.14 1.05
Lumber Liquidators Holdings Inc LL 31.9 9.52
Luxfer Holdings PLC LXFR 27.69 12.35
Luxoft Holding Inc LXFT 58.8 29.94
Lydall Inc LDL 51.25 18.9
Sienna Biopharmaceuticals, Inc. SNNA 20.5 2.32
Lyon William Homes WLH 32.43 10.32
LyondellBasell Industries NV LYB 116.95 78.52
M&T Bank Corporation MTB 193.64 135.74
M D C Holdings Inc MDC 33.33 25.21
M I Homes Inc MHO 37.26 20.72
Macerich Company The MAC 65.35 41.03
Mack Cali Realty Corporation CLI 21.94 15.57
Macquarie First Trust Global MFD 12.23 8.83
RBB Bancorp RBB 32.94 17.12
Macquarie Global Infrastructure Total Return Fund Inc MGU 24.3 17.68
Macquarie Infrastructure Corporation MIC 60.42 33.54
Macro Bank Inc BMA 113.97 34.36
Macy& 39 s Inc M 40.9 22.44
Madison Covered Call & Equity Strategy Fund MCN 7.54 5.81
Magellan Midstream Partners L P MMP 71.07 54.43
Magna International Inc MGA 65.07 44.01
MagnaChip Semiconductor Corporation MX 12.95 5.99
Magnolia Oil & Gas Corporation MGY 15.2 10.09
Magnolia Oil & Gas Corporation MGY.WS 4.85 2.58
PetIQ, Inc. PETQ 42.36 17.91
Maiden Holdings Ltd MHLA 23.19 14.41
Maiden Holdings Ltd MHNC 24.71 18.76
Main Street Capital Corporation MAIN 39.31 32.22
MainStay MacKay DefinedTerm Municipal Opportunitie MMD 19.87 17.77
Mallinckrodt plc MNK 36.08 11.99
Manchester United Ltd MANU 26.08 17.25
Manitowoc Company Inc The MTW 43.59 13.54
Calyxt, Inc. CLXT 26.42 9.33
Manning & Napier Inc MN 3.85 1.65
ManpowerGroup MAN 132.84 62.59
Manulife Financial Corp MFC 21.17 13.59
Marathon Oil Corporation MRO 23.92 12.66
Marathon Petroleum Corporation MPC 85.76 54.32
Marcus & Millichap Inc MMI 41.18 30
Marcus Corporation The MCS 44.26 23.68
Marine Products Corporation MPX 23.47 12.49
MarineMax Inc HZO 25.86 16.85
Markel Corporation MKL 996.92 1
Kala Pharmaceuticals, Inc. KALA 18.98 4.29
Marriot Vacations Worldwide Corporation VAC 150.07 61.33
Marsh & McLennan Companies Inc MMC 89.1 75.52
Martin Marietta Materials Inc MLM 237.82 153.06
Masco Corporation MAS 45.85 27.35
Masonite International Corporation DOOR 74.85 44.52
MasTec Inc MTZ 54.75 37.73
Mastercard Incorporated MA 223.13 150.83
Matador Resources Company MTDR 34.28 14.12
Materion Corporation MTRN 64.22 43.21
Matson Inc MATX 41.18 27.38
Travelport Worldwide Limited TVPT 19.96 12.2
TPG RE Finance Trust, Inc. TRTX 19.9 16.87
Maui Land & Pineapple Company Inc MLP 17.5 9.42
Maxar Technologies Ltd MAXR 61.61 10.22
Maximus Inc MMS 71.84 60.63
MaxLinear Inc MXL 28 15.39
MBIA Inc MBI 11.42 7.01
McCormick & Company Incorporated MKC 155.2 97.2
McCormick & Company Incorporated MKC.V 156.08 97.87
McDermott International Inc MDR 26.94 6.25
McDonald& 39 s Corporation MCD 188.51 145.52
McEwen Mining Inc MUX 2.5 1.7
Akcea Therapeutics, Inc. AKCA 38.99 15.57
McKesson Corporation MCK 174.85 108.23
MDU Resources Group Inc MDU 29.16 23.05
Mechel PAO MTL 5.54 1.98
Medical Properties Trust Inc MPW 17.23 11.09
MEDIFAST INC MED 253.84 62.27
Medley Capital Corporation MCC 4.73 2.66
Medley Capital Corporation MCV 25.98 23.55
Medley Capital Corporation MCX 25.99 24.3
Medley LLC MDLQ 25.49 19.52
Co-Diagnostics, Inc. CODX 5.28 1.15
Medley LLC MDLX 25.06 17.35
Mednax Inc MD 58.62 32.26
Medtronic plc MDT 98.93 75.68
Megalith Financial Acquisition Corp MFAC 9.72 9.5
Megalith Financial Acquisition Corp MFAC.U 10.13 10
Megalith Financial Acquisition Corp MFAC.WS 0.6 0.4
Merck & Company Inc MRK 78.79 52.1
Mercury General Corporation MCY 60.68 40.27
Meredith Corporation MDP 65.13 46.7
Meritage Corporation MTH 54.15 32.36
Byline Bancorp, Inc. BY 24.33 15.62
Meritor Inc MTOR 29.53 15.62
Merrill Lynch Depositor Inc PIY 16.24 9.9
Mesa Royalty Trust MTR 18.03 10.85
Mesabi Trust MSB 31.48 21.48
Methode Electronics Inc MEI 44.76 21.29
MetLife Inc MET 52.8 38.24
Metropolitan Bank Holding Corp MCB 54.62 29.98
Tintri Inc TNTR 6.98 0.14
Mettler Toledo International Inc MTD 692.3 524.03
Mexico Equity and Income Fund Inc The MXE 12.41 9.34
Mexico Fund Inc The MXF 16.38 11.86
MFA Financial Inc MFA 7.62 6.12
MFA Financial Inc MFO 26.27 25.28
MFC Bancorp Ltd MFCB 7.81 4.17
MFS Charter Income Trust MCR 7.75 7.01
MFS Government Markets Income Trust MGF 4.47 4.23
MFS Intermediate Income Trust MIN 3.77 3.56
Aileron Therapeutics, Inc. ALRN 10.6 0.71
MFS Multimarket Income Trust MMT 5.58 4.99
MFS Municipal Income Trust MFM 6.68 5.97
MFS Special Value Trust MFV 6.15 4.61
MGIC Investment Corporation MTG 15.81 9.41
MGM Resorts International MGM 37.42 21.84
Michael Kors Holdings Limited KORS 75.41 36.03
Micro Focus Intl PLC MFGP 33.1 12.53
Mid America Apartment Communities Inc MAA 103.46 82.93
MidSouth Bancorp MSL 16.07 10.07
Blue Apron Holdings, Inc. APRN 4.13 0.66
MIDSTATES PETROLEUM COMPANY INC MPO 18.7 6.45
Miller Industries Inc MLR 28.74 23.01
Miller Howard High Income Equity Fund HIE 12.35 8.77
Minerals Technologies Inc MTX 77.62 47.89
Mistras Group Inc MG 23.62 13.91
Mitsubishi UFJ Financial Group Inc MUFG 8.07 4.71
MiX Telematics Limited MIXT 20.49 11.31
Mizuho Financial Group Inc MFG 3.99 2.93
Mobile TeleSystems OJSC MBT 11.5 6.65
Model N Inc MODN 20.2 13.1
Dova Pharmaceuticals, Inc. DOVA 34.71 5.73
Modine Manufacturing Company MOD 25.1 10.1
MOGU Inc MOGU 24.07 12.52
Mohawk Industries Inc MHK 281.06 111.31
Molina Healthcare Inc MOH 152.72 71.14
Molson Coors Brewing Company TAP 83.16 55.15
Molson Coors Brewing Company TAP.A 86 59.09
Monmouth Real Estate Investment Corporation MNR 17.39 12.17
Moody& 39 s Corporation MCO 185.99 129.35
Moog Inc MOG.A 91.19 69.55
Mersana Therapeutics, Inc. MRSN 22.68 3.45
Moog Inc MOG.B 90.85 72.13
Morgan Stanley MS 57.89 37.01
Morgan Stanley Asia Pacific Fund Inc APF 19.28 14.42
Morgan Stanley China A Share Fund Inc CAF 25.78 16.91
Avenue Therapeutics, Inc. ATXI 5.75 2.1
Morgan Stanley Emerging Markets Debt Fund Inc MSD 9.44 8.06
Morgan Stanley Emerging Markets Domestic Debt Fund Inc EDD 7.55 5.96
Morgan Stanley Emerging Markets Fund Inc MSF 19.67 14.86
Morgan Stanley India Investment Fund Inc IIF 26.83 17.42
Mosaic Acquisition Corp MOSC 9.9 9.57
Mosaic Acquisition Corp MOSC.U 10.29 10
Mosaic Acquisition Corp MOSC.WS 1.42 0.99
Mosaic Company The MOS 36.96 23.51
Motorola Solutions Inc MSI 133.2 88.32
Movado Group Inc MOV 52.3 28.77
GWG Holdings, Inc GWGH 9.24 4.4
Esquire Financial Holdings, Inc. ESQ 26.91 18.45
MPLX LP MPLX 37.99 28.84
MRC Global Inc MRC 22.69 11.82
MS Structured Asset Corp Saturns GE Cap Corp Series 2002 14 HJV 14.42 6.06
MSA Safety Incorporporated MSA 110.6 71.59
MSC Industrial Direct Company Inc MSM 96.26 73.03
MSCI Inc MSCI 181.52 126.12
MSG Networks Inc MSGN 27.66 18.65
Mueller Industries Inc MLI 36.48 21.57
Mueller Water Products Inc MWA 12.44 8.66
MuniVest Fund Inc MVF 9.23 8.01
Granite Point Mortgage Trust Inc. GPMT 18.61 14.99
MuniYield Arizona Fund Inc MZA 16.56 11.76
Murphy Oil Corporation MUR 35.5 22.16
Murphy USA Inc MUSA 88.59 62.57
MV Oil Trust MVO 11.54 5.43
MVC Capital Inc MVC 10.11 7.82
MVC Capital Inc MVCD 25.89 24.49
Myers Industries Inc MYE 25.24 14.38
Nabors Industries Ltd NBR 8.27 1.89
NACCO Industries Inc NC 43.81 28.67
Altice USA, Inc. ATUS 20.91 14.61
Nam Tai Property Inc NTP 13.59 8.55
National Bank Holdings Corporation NBHC 40.96 29.46
National Fuel Gas Company NFG 58.02 47.54
National Grid Transco PLC NGG 57.44 46.72
National Health Investors Inc NHI 79.8 59.91
National Oilwell Varco Inc NOV 48.49 24.43
Safety, Income & Growth Inc. SAFE 19.59 15.26
National Presto Industries Inc NPK 139.35 90.8
National Retail Properties NNN 51.16 35.28
National Steel Company SID 3.41 1.91
Natural Gas Services Group Inc NGS 29.1 15.42
Natural Grocers by Vitamin Cottage Inc NGVC 22.5 6.61
Natural Resource Partners LP NRP 39.17 25.29
Natuzzi S p A NTZ 1.85 0.75
SG Blocks, Inc. SGBX 6.2 2.5
Nautilus Group Inc The NLS 16.9 10.27
Navigant Consulting Inc NCI 26.02 18.67
Navigator Holdings Ltd NVGS 13.4 8.97
Navios Maritime Acquisition Corporation NNA 15.19 3.08
Navios Maritime Holdings Inc NM 14.3 2.09
Navios Maritime Partners LP NMM 2.47 0.84
Navistar International Corporation NAV 47.45 23.84
Athenex, Inc. ATNX 19.97 10.25
NCI Building Systems Inc NCS 23 6.98
NCR Corporation NCR 38.07 21.02
Neenah Inc NP 95.42 57.77
Nelnet Inc NNI 63.18 48.21
NeoPhotonics Corporation NPTN 9.11 5.14
New America High Income Fund Inc The HYB 8.71 7.16
New Frontier Corporation NFC 9.8 9.58
New Frontier Corporation NFC.U 10.22 10
New Frontier Corporation NFC.WS 1.2 0.9
New Germany Fund Inc The GF 16.34 11.26
Plymouth Industrial REIT, Inc. PLYM 16.8 11.12
New Ireland Fund Inc The IRL 11.95 7.76
New Media Investment Group Inc NEWM 18.08 11.04
New Mountain Finance Corporation NMFC 13.54 11.34
New Mountain Finance Corporation NMFX 25.11 22.38
New Oriental Education & Technology Group Inc EDU 106.27 50.49
New Residential Investment Corp NRZ 17.56 13.53
New Senior Investment Group Inc SNR 8.12 4.12
New York Community Bancorp Inc NYCB 13.81 8.76
ShotSpotter, Inc. SSTI 63.12 14.3
New York Times Company The NYT 28.18 18.14
Newfield Exploration Company NFX 34.8 12.92
NewJersey Resources Corporation NJR 50.54 35.33
NewMarket Corporation NEU 428.01 356.65
Newmont Mining Corporation NEM 41.42 29.37
Newpark Resources Inc NR 11.3 6.42
NexPoint Residential Trust Inc NXRT 37.01 22.6
NexPoint Strategic Opportunities Fund NHF 22.75 18.53
NextEra Energy Inc NEE 182.98 141.46
Appian Corporation APPN 43.06 22.99
NGL ENERGY PARTNERS LP NGL 15.12 8.93
Nielsen N V NLSN 37.17 21.46
Nike Inc NKE 85.3 61.79
NiSource Inc NI 27.87 22
WideOpenWest, Inc. WOW 12.65 6.25
NL Industries Inc NL 14.45 3.09
Noah Holdings Ltd NOAH 67.61 34.71
Noble Corporation NE 7.19 2.37
Noble Energy Inc NBL 36.96 17.36
Nokia Corporation NOK 6.14 4.58
Nomad Foods Limited NOMD 21 15.44
Nomura Holdings Inc ADR NMR 6.83 3.6
Norbord Inc OSB 41.37 24.17
Nordic American Tankers Limited NAT 3.39 1.84
Nordstrom Inc JWN 66.98 44.19
Medley Management Inc. MDLY 6.33 2.88
SMART Global Holdings, Inc. SGH 54.45 26.36
Norfolk Souther Corporation NSC 185.82 127.05
North American Construction Group Ltd NOA 12.42 4.16
North European Oil Royality Trust NRT 8.78 5.31
Northrop Grumman Corporation NOC 355.62 226.23
NorthStar Realty Europe Corp NRE 16.51 9.71
Northwest Natural Holding Company NWN 70.21 50.81
NorthWestern Corporation NWE 64.45 48.41
Novartis AG NVS 91.53 72.44
Novo Nordisk A S NVO 56.63 41.54
NOW Inc DNOW 17.44 9.41
Bright Scholar Education Holdings Limited BEDU 23.91 9.21
NRG Energy Inc NRG 42.68 23.93
Nu Skin Enterprises Inc NUS 84.99 56.44
Nucor Corporation NUE 68.38 49.65
Nustar Energy L P NS 31.93 18.22
NuStar Logistics L P NSS 25.97 22.61
Nutrien Ltd NTR 58.15 43.02
Nuveen All Cap Energy MLP Opportunities Fund JMLP 8.5 4.85
G1 Therapeutics, Inc. GTHX 67.97 16.51
Nuveen AMT Free Municipal Credit Income Fund NVG 14.7 13.12
Nuveen AMT Free Municipal Value Fund NUV 9.8 9
Nuveen AMT Free Municipal Value Fund NUW 16.45 14.07
Nuveen AMT Free Quality Municipal Income Fund NEA 13.12 11.89
Nuveen Arizona Quality Municipal Income Fund NAZ 13.66 11.28
Nuveen California AMT Free Quality Municipal Income Fund NKX 14.63 12.24
Nuveen California Municipal Value Fund 2 NCB 16.98 14.78
Nuveen California Municipal Value Fund Inc NCA 9.89 8.94
Nuveen California Quality Municipal Income Fund NAC 13.63 12.16
Nuveen Connecticut Quality Municipal Income Fund NTC 11.59 10.96
ASV Holdings, Inc. ASV 9.96 2
Nuveen Core Equity Alpha Fund JCE 15.84 11.26
Nuveen Credit Opportunities 2022 Target Term Fund JCO 9.53 8.4
Nuveen Credit Strategies Income Fund JQC 7.79 7.06
Nuveen Diversified Dividend and Income Fund JDD 11.71 8.59
Nuveen Dow 30SM Dynamic Overwrite Fund DIAX 19.68 14.78
Nuveen Emerging Markets Debt 2022 Target Term Fund JEMD 9.16 7.38
Nuveen Energy MLP Total Return Fund JMF 11.6 7.32
Nuveen Enhanced Municipal Value Fund NEV 14 12.39
Nuveen Floating Rate Income Fund JFR 10.46 8.8
Nuveen Floating Rate Income Opportuntiy Fund JRO 10.63 8.68
Gardner Denver Holdings, Inc. GDI 36.69 18.92
Nuveen Georgia Quality Municipal Income Fund NKG 12.17 10.6
Nuveen Global High Income Fund JGH 15.75 13.18
Nuveen High Income 2020 Target Term Fund JHY 10.03 9.31
Nuveen High Income 2023 Target Term Fund JHAA 10.86 10.01
Nuveen High Income December 2019 Target Term Fund JHD 9.87 9.33
Nuveen High Income November 2021 Target Term Fund JHB 9.57 8.86
Nuveen Insured California Select Tax Free Income Portfolio NXC 15.22 13.06
Nuveen Insured New York Select Tax Free Income Portfolio NXN 13.5 12.2
Nuveen Intermediate Duration Municipal Term Fund NID 12.62 11.83
Nuveen Maryland Quality Municipal Income Fund NMY 12.1 11.34
Solaris Oilfield Infrastructure, Inc. SOI 23.27 10.85
Nuveen Massachusetts Municipal Income Fund NMT 13.83 11.41
Nuveen Michigan Quality Municipal Income Fund NUM 12.78 11.93
Nuveen Minnesota Quality Municipal Income Fund NMS 14.09 11.84
Nuveen Missouri Quality Municipal Income Fund NOM 14.06 11.28
Nuveen Mortgage Opportunity Term Fund JLS 23.02 21.58
Nuveen Multi Market Income Fund JMM 7.31 6.58
Nuveen Municipal 2021 Target Term Fund NHA 9.57 9.17
Nuveen Municipal Credit Income Fund NZF 14.56 13.02
Nuveen Municipal High Income Opportunity Fund NMZ 13 11.32
Nuveen Municipal Income Fund Inc NMI 11.37 9.8
Veritone, Inc. VERI 24.16 3.8
Nuveen New Jersey Municipal Value Fund NJV 13.33 11.84
Nuveen New Jersey Quality Municipal Income Fund NXJ 12.97 12.15
Nuveen New York AMT Free Quality Municipal NRK 12.41 11.35
Nuveen New York Municipal Value Fund 2 NYV 13.94 12.9
Nuveen New York Municipal Value Fund Inc NNY 9.52 8.82
Nuveen New York Quality Municipal Income Fund NAN 13.16 11.88
Nuveen North Carolina Quality Municipal Income Fd NNC 12.5 11.54
Nuveen Ohio Quality Municipal Income Fund NUO 14.12 13
Nuveen Pennsylvania Municipal Value Fund NPN 15.16 12.08
Nuveen Pennsylvania Quality Municipal Income Fund NQP 12.57 11.84
Five Point Holdings, LLC FPH 15 6.93
Nuveen Preferred & Income Opportunities Fund JPC 9.45 7.9
Nuveen Preferred & Income Securities Fund JPS 9.35 7.41
Nuveen Preferred and Income 2022 Term Fund JPT 23.69 20.49
Nuveen Preferred and Income Term Fund JPI 23.22 19.16
Nuveen Quality Municipal Income Fund NAD 13.31 12.18
Nuveen Real Asset Income and Growth Fund JRI 16.67 13.09
Nuveen Real Estate Fund JRS 10.3 8.06
Nuveen S&P 500 Buy Write Income Fund BXMX 14.29 11.09
Nuveen S&P 500 Dynamic Overwrite Fund SPXX 18.38 12.9
Nuveen Select Maturities Municipal Fund NIM 9.77 9.25
Guaranty Bancshares, Inc. GNTY 35.04 28.83
Nuveen Select Tax Free Income Portfolio NXP 14.3 13.39
Nuveen Select Tax Free Income Portfolio II NXQ 13.58 12.9
Nuveen Select Tax Free Income Portfolio III NXR 14.59 13.64
Nuveen Senior Income Fund NSL 6.3 5.31
Nuveen Short Duration Credit Opportunities Fund JSD 16.8 13.61
Nuveen Taxable Municipal Income Fund NBB 20.61 18.44
Nuveen Tax Advantaged Dividend Growth Fund JTD 17.34 12.69
Nuveen Tax Advantaged Total Return Strategy Fund JTA 13.42 9.28
Nuveen Texas Quality Municipal Income Fund NTX 13.78 12.01
Nuveen Virginia Quality Municipal Income Fund NPV 12.33 11.32
KKR Real Estate Finance Trust Inc. KREF 20.4 17.05
Nuveenn Intermediate Duration Quality Municipal Term Fund NIQ 12.61 11.84
Nuven Mortgage Opportunity Term Fund 2 JMT 22.47 20.72
nVent Electric plc NVT 29.01 20.16
NVR Inc NVR 3 2
Oaktree Capital Group LLC OAK 43.07 37.12
Oaktree Specialty Lending Corporation OSLE 26.05 23.97
Oasis Petroleum Inc OAS 14.27 4.74
Obsidian Energy Ltd OBE 1.33 0.34
CyberArk Software Ltd. CYBR 79.84 40.77
Ovid Therapeutics Inc. OVID 11 2.42
Occidental Petroleum Corporation OXY 84.3 57.11
Oceaneering International Inc OII 28.49 10.96
Och Ziff Capital Management Group LLC OZM 27.12 9.2
Ocwen Financial Corporation OCN 4.75 1.23
OFG Bancorp OFG 18.48 8.45
OGE Energy Corp OGE 41.25 28.76
Oi S A OIBR.C 6.88 1.56
Antero Midstream GP LP AMGP 21.47 10.53
Oil States International Inc OIS 38 13.63
Oil Dri Corporation Of America ODC 45.74 24.95
Old Republic International Corporation ORI 22.83 19.05
Olin Corporation OLN 37.54 18.09
Omega Healthcare Investors Inc OHI 38.21 23.68
Omnicom Group Inc OMC 80.09 66.18
OMNOVA Solutions Inc OMN 11.7 6.35
ONE Gas Inc OGS 87.03 61.63
One Liberty Properties Inc OLP 28.31 20.3
One Madison Corporation OMAD 10.07 9.55
Biohaven Pharmaceutical Holding Company Ltd. BHVN 43 22.49
One Madison Corporation OMAD.U 10.55 9.92
One Madison Corporation OMAD.WS 1.21 0.78
OneMain Holdings Inc OMF 36.86 23.11
ONEOK Inc OKE 69.61 50.79
Oppenheimer Holdings Inc OPY 33.73 23.75
Oracle Corporation ORCL 52.13 42.31
Orange ORAN 17.64 15.13
Orchid Island Capital Inc ORC 7.98 5.85
Orion Group Holdings Inc ORN 9.61 4.12
Orix Corp Ads IX 100.03 67.03
UroGen Pharma Ltd. URGN 65.33 38.35
Ormat Technologies Inc ORA 69.39 49.42
Oshkosh Corporation OSK 94.94 52.64
Osisko Gold Royalties Ltd OR 11.78 7.02
OUTFRONT Media Inc OUT 21.54 16.82
Overseas Shipholding Group Inc OSG 4.01 1.58
Owens & Minor Inc OMI 21.42 6.04
Owens Corning Inc OC 94.93 40.99
Owens Illinois Inc OI 23.26 15.63
Oxford Industries Inc OXM 95.28 64.83
Pacific Coast Oil Trust ROYT 2.78 1.48
Carvana Co. CVNA 70.82 17.01
Pacific Drilling S A PACD 13.65 11
Pacific Gas & Electric Co PCG 48.96 17.74
Packaging Corporation of America PKG 126.08 77.95
Palo Alto Networks Inc PANW 236.23 148.55
Pampa Energia S A PAM 71.65 26.03
Pandora Media Inc P 9.97 4.13
Panhandle Royalty Company PHX 22.51 14.32
Par Pacific Holdings Inc PARR 20.81 13.73
PAR Technology Corporation PAR 25.68 8.38
Park Electrochemical Corporation PKE 23.48 16.32
China Rapid Finance Limited XRF 6.33 1.02
Park Hotels & Resorts Inc PK 32.3 22.16
Parker Hannifin Corporation PH 207.39 141.11
PBF Energy Inc PBF 53.03 28.11
Peabody Energy Corporation BTU 47.14 29.66
Pearson Plc PSO 12.38 8.38
Pebblebrook Hotel Trust PEB 40.17 26.62
Cloudera, Inc. CLDR 22.24 10.36
Pembina Pipeline Corp PBA 35.75 28.7
Pennsylvania Real Estate Investment Trust PEI 11.53 5.68
PennyMac Financial Services Inc PFSI 24.39 18.8
Emerald Expositions Events, Inc. EEX 21.89 10.94
PennyMac Mortgage Investment Trust PMT 20.77 14.09
Penske Automotive Group Inc PAG 53.17 38.77
Pentair plc PNR 73.03 35.81
PerkinElmer Inc PKI 97.11 71.81
Permian Basin Royalty Trust PBT 9.67 5.49
Permianville Royalty Trust PVL 3.53 1.84
Perrigo Company PRGO 94.17 36.5
Perspecta Inc PRSP 26.52 16.16
NCS Multistage Holdings, Inc. NCSM 19.4 4.99
PetroChina Company Limited PTR 82.83 60.07
Petroleo Brasileiro S A Petrobras PBR 16.98 9.2
Petroleo Brasileiro S A Petrobras PBR.A 14.59 7.52
Pfizer Inc PFE 46.23 32.77
PGIM Global Short Duration High Yield Fund Inc GHY 13.61 12.6
PGIM Short Duration High Yield Fund Inc ISD 13.92 12.61
Philip Morris International Inc PM 104.77 65.97
Phillips 66 PSX 122.49 78.5
Phillips 66 Partners LP PSXP 53.4 42.04
Phoenix New Media Limited FENG 7.24 2.94
Zymeworks Inc. ZYME 21.86 7.93
Physicians Realty Trust DOC 17.81 13.56
Piedmont Office Realty Trust Inc PDM 19.96 16.23
Pier 1 Imports Inc PIR 4.2 0.3
PIMCO California Municipal Income Fund PCQ 16.83 13.7
Pimco California Municipal Income Fund II PCK 9.65 7.57
PIMCO California Municipal Income Fund III PZC 10.68 9.13
PIMCO Commercial Mortgage Securities Trust Inc PCM 11.39 9.61
Pimco Corporate & Income Opportunity Fund PTY 17.87 13.81
Pimco Corporate & Income Stategy Fund PCN 18.3 13.73
PIMCO Dynamic Credit and Mortgage Income Fund PCI 23.58 19.85
Citizens Financial Group, Inc. CFG 46.72 27.94
Floor & Decor Holdings, Inc. FND 57.5 24
PIMCO Dynamic Income Fund PDI 32.56 26.75
Pimco Global Stocksplus & Income Fund PGP 15.46 9.91
Pimco High Income Fund PHK 8.6 6.55
Pimco Income Opportunity Fund PKO 26.42 22.47
PIMCO Income Strategy Fund PFL 11.73 10.15
PIMCO Income Strategy Fund II PFN 10.36 8.93
PIMCO Municipal Income Fund PMF 13.13 11.76
Pimco Municipal Income Fund II PML 13.34 11.52
PIMCO Municipal Income Fund III PMX 11.42 10.14
PIMCO New York Municipal Income Fund PNF 12.44 10.85
Select Energy Services, Inc. WTTR 21.7 6.31
Pimco New York Municipal Income Fund II PNI 11.51 10.02
PIMCO New York Municipal Income Fund III PYN 9.87 8.21
PIMCO Strategic Income Fund Inc RCS 9.92 8.15
Pinnacle West Capital Corporation PNW 92.33 72.28
Pioneer Energy Services Corp PES 6.2 1.23
Pioneer Floating Rate Trust PHD 11.17 9.62
Pioneer High Income Trust PHT 9.06 7.78
Pioneer Municipal High Income Advantage Trust MAV 10.98 10.05
Pioneer Municipal High Income Trust MHI 11.43 10.49
Pioneer Natural Resources Company PXD 212.11 120.51
Cadence Bancorporation CADE 30.85 16.29
Piper Jaffray Companies PJC 96.39 61.91
Pitney Bowes Inc PBI 12.99 5.66
PJT Partners Inc PJT 60.66 35.84
Plains All American Pipeline L P PAA 27.18 19.46
Plains Group Holdings L P PAGP 26.53 19.42
Plantronics Inc PLT 81.79 31.24
Platform Specialty Products Corporation PAH 13.39 9.31
PLDT Inc PHI 30.51 20.72
PNC Financial Services Group Inc The PNC 159.28 108.85
Tocagen Inc. TOCA 15.76 7.03
PNM Resources Inc Holding Co PNM 44.7 33.12
Polaris Industries Inc PII 132.36 72.34
PolyOne Corporation POL 45.37 26.59
Portland General Electric Company POR 49.59 37.91
POSCO PKX 92.78 53.12
Post Holdings Inc POST 100.65 71.63
PPDAI Group Inc PPDF 8.46 3.6
PPG Industries Inc PPG 119.43 94.67
Warrior Met Coal, Inc. HCC 30.16 20.76
PPL Capital Funding Inc PPX 25.72 23.63
PPL Corporation PPL 31.75 24.59
PPlus Trust PYS 19.11 13.81
PPlus Trust PYT 21.89 19.31
Precision Drilling Corporation PDS 4.08 1.69
Preferred Apartment Communities Inc APTS 18.9 12.87
Prestige Consumer Healthcare Inc PBH 46.03 28.49
Pretium Resources Inc PVG 11.75 6.27
Primerica Inc PRI 127.43 91.38
Principal Real Estate Income Fund PGZ 18.15 15.13
Yext, Inc. YEXT 26.85 10.84
ProAssurance Corporation PRA 53.65 34.37
Procter & Gamble Company The PG 95.88 69.14
Progressive Corporation The PGR 73.46 51.07
Prologis Inc PLD 68.14 55.94
PROS Holdings Inc PRO 39.99 26.76
Prospect Capital Corporation PBB 26.1 23.4
Prospect Capital Corporation PBC 24.7 22
Prospect Capital Corporation PBY 25.38 22.02
Netshoes (Cayman) Limited NETS 9.57 1.16
Prosperity Bancshares Inc PB 77.08 57.46
Proto Labs Inc PRLB 165 102.02
Provident Financial Services Inc PFS 28.47 22.08
Prudential Financial Inc PJH 26.03 23.17
Prudential Financial Inc PRH 25.63 23
Prudential Financial Inc PRS 25.1 22.93
Prudential Financial Inc PRU 121.54 76.83
Prudential Public Limited Company PUK 53.71 33.71
Azul S.A. AZUL 34.75 15.65
PS Business Parks Inc PSB 141.25 105.1
PT Telekomunikasi Indonesia Tbk TLK 31.01 21.88
Public Service Enterprise Group Incorporated PEG 55.92 45.12
Public Storage PSA 228.36 173.72
Okta, Inc. OKTA 74.17 26.35
Elevate Credit, Inc. ELVT 10.92 3.9
PulteGroup Inc PHM 34.67 20.79
Putnam Managed Municipal Income Trust PMM 7.05 6.48
Putnam Master Intermediate Income Trust PIM 4.58 4.11
Putnam Municipal Opportunities Trust PMO 11.82 10.61
Putnam Premier Income Trust PPT 5.22 4.6
PVH Corp PVH 168.06 86.83
Pyxus International Inc PYX 43.05 11.66
Pzena Investment Management Inc PZN 12.89 8.6
Israel Chemicals Shs ICL 6.42 3.76
Schneider National, Inc. SNDR 30.02 17.95
QEP Resources Inc QEP 13.56 5.11
QTS Realty Trust Inc QTS 51.83 30.97
Quad Graphics Inc QUAD 29.16 11.84
Quaker Chemical Corporation KWR 208.57 139.53
Quanex Building Products Corporation NX 22.87 12.28
Quanta Services Inc PWR 39.81 27.89
Quantum Corporation QTM 6.4 1.21
Quest Diagnostics Incorporated DGX 113.74 79.25
Hess Midstream Partners LP HESM 23.67 16.39
Quorum Health Corporation QHC 9.8 2.89
Quotient Technology Inc QUOT 15.75 10.28
QVC Inc QVCD 24.19 19.93
Qwest Corporation CTAA 26.19 20.69
Qwest Corporation CTBB 23.99 17.52
Qwest Corporation CTDD 24.84 18.06
Qwest Corporation CTV 25.11 19.58
Qwest Corporation CTY 23.66 16.77
Qwest Corporation CTZ 24.82 17.85
Radian Group Inc RDN 23.3 14.29
Alteryx, Inc. AYX 64.42 25.54
Ralph Lauren Corporation RL 140.68 95.61
Range Resources Corporation RRC 18.45 9.42
Raymond James Financial Inc RJF 100.6 69.39
Rayonier Advanced Materials Inc RYAM 22.01 9.88
Rayonier Inc RYN 38.75 26.65
Raytheon Company RTN 225.84 145.84
RE MAX Holdings Inc RMAX 60.05 28.23
Ready Capital Corporation RC 16.1 13.22
Ready Capital Corporation RCA 26.44 24.34
MuleSoft Inc MULE 44.72 22.41
Ready Capital Corporation RCP 25.85 24.99
Realogy Holdings Corp RLGY 27.39 14.68
Realty Income Corporation O 66.11 45.54
Red Hat Inc RHT 178.56 116.68
Red Lion Hotels Corporation RLH 14.5 7.15
Redwood Trust Inc RWT 16.71 13.51
Regal Beloit Corporation RBC 85.46 66.66
Regalwood Global Energy Ltd RWGE 9.88 9.6
Regalwood Global Energy Ltd RWGE.U 10.4 9.91
Regalwood Global Energy Ltd RWGE.WS 1.7 0.98
ProPetro Holding Corp. PUMP 22.49 11.68
Regional Management Corp RM 36.98 22.9
Regions Financial Corporation RF 19.7 12.57
Regis Corporation RGS 21.83 14.42
Reinsurance Group of America Incorporated RGA 161.54 127.64
Reinsurance Group of America Incorporated RZA 28.63 24.79
Reinsurance Group of America Incorporated RZB 28.16 23
Reliance Steel & Aluminum Co RS 95.4 69.47
RELX PLC RELX 23.18 19.35
Canada Goose Holdings Inc. GOOS 70.05 30.46
RenaissanceRe Holdings Ltd RNR 140.33 115.44
Renesola Ltd SOL 3.15 1.16
Renren Inc RENN 2.6 0.75
Republic Services Inc RSG 76.95 60.69
Resideo Technologies Inc REZI 25.82 19.35
ResMed Inc RMD 115.33 84.32
Resolute Energy Corporation REN 38.91 25.04
Ardagh Group S.A. ARD 20.4 10.46
Resolute Forest Products Inc RFP 13.22 6.56
Restaurant Brands International Inc QSR 64.04 50.61
Retail Properties of America Inc RPAI 12.69 10.48
Retail Value Inc RVI 35.63 25.32
Revlon Inc REV 28.75 14.7
REX American Resources Corporation REX 89.32 62.19
Rexford Industrial Realty Inc REXR 33.12 25.84
Rexnord Corporation RXN 31.86 21.7
Presidio, Inc. PSDO 19.48 12.43
RH RH 160.87 75.31
Ringcentral Inc RNG 96.85 47.3
Rio Tinto Plc RIO 59.19 45.31
Ritchie Bros Auctioneers Incorporated RBA 38.15 29.46
Rite Aid Corporation RAD 2.39 0.64
RiverNorth Opportunistic Municipal Income Fund Inc RMI 21.06 19.82
RiverNorth Opportunities Fund Inc RIV 19.72 14.3
RiverNorth DoubleLine Strategic Opportunity Fund Inc OPP 16.89 14.91
BeyondSpring, Inc. BYSI 33.94 17.15
RLI Corp RLI 78.58 57.22
RLJ Lodging Trust RLJ 22.53 15.88
Roadrunner Transportation Systems Inc RRTS 8.26 0.43
Roan Resources Inc ROAN 18.49 8.29
Robert Half International Inc RHI 78.97 51.35
Rockwell Automation Inc ROK 203.74 141.77
Rogers Communication Inc RCI 53.67 42.75
Rogers Corporation ROG 178.46 91
Rollins Inc ROL 42.58 30.01
J. Jill, Inc. JILL 9.45 4.26
Roper Technologies Inc ROP 310.54 246.59
Rosetta Stone RST 21.38 11.98
Rowan Companies plc RDC 20.7 7.97
Royal Bank Of Canada RY 82.7 65.71
Royal Bank Scotland plc The RBS 8.63 5.01
Royal Caribbean Cruises Ltd RCL 131.95 89.48
Royal Dutch Shell PLC RDS.A 71.5 55.46
Royal Dutch Shell PLC RDS.B 74.53 56.7
Hortonworks, Inc. HDP 25.5 13.48
Smart SFS 9.7 4.5
Snap Inc. SNAP 20.75 4.99
Royce Global Value Trust Inc RGT 11.66 8.3
Royce Micro Cap Trust Inc RMT 10.22 6.97
Royce Value Trust Inc RVT 16.23 11.08
RPC Inc RES 25.84 9.53
RPM International Inc RPM 67.61 46.07
RPT Realty RPT 14.12 10.71
RTW Retailwinds Inc RTW 3.76 2.61
Rudolph Technologies Inc RTEC 34.4 18.37
Ryder System Inc R 87.98 45.15
Hamilton Lane Incorporated HLNE 51.56 32.84
Ryman Hospitality Properties Inc RHP 87.44 64.27
S&P Global Inc SPGI 213.65 159
Sabine Royalty Trust SBR 46.61 31.39
Safe Bulkers Inc SB 3.9 1.69
Safeguard Scientifics Inc SFE 13.5 8.02
Salesforce com Inc CRM 160.43 104.03
Salient Midstream & MLP Fund SMM 11.05 6.89
Sally Beauty Holdings Inc SBH 22.59 13.89
Clipper Realty Inc. CLPR 14.15 7.46
San Juan Basin Royalty Trust SJT 9.58 4.33
Sanchez Energy Corporation SN 5.99 0.25
SandRidge Energy Inc SD 21.66 7.07
SandRidge Mississippian Trust I SDT 2.04 0.68
SandRidge Mississippian Trust II SDR 1.83 0.74
SandRidge Permian Trust PER 2.69 1.61
Sanofi SNY 45.59 36.87
SAP SE SAP 126.61 95
Saratoga Investment Corp SAB 26.11 24.73
Saratoga Investment Corp SAF 25.46 23.07
Foundation Building Materials, Inc. FBM 16.29 7.76
Saratoga Investment Corp SAR 26.51 17.98
Sasol Ltd SSL 39.22 27.62
Saul Centers Inc BFS 58.86 45.23
Scana Corporation SCG 50.98 33.71
Schlumberger N V SLB 77.19 35.19
Schweitzer Mauduit International Inc SWM 45.7 24.98
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION SAIC 92.32 58.1
Scorpio Bulkers Inc SALT 8.35 5.2
Sachem Capital Corp. SACH 4.11 2.91
Scorpio Bulkers Inc SLTB 25.62 25.02
Scorpio Tankers Inc SBBC 25.75 24.66
Scorpio Tankers Inc SBNA 24.99 23.55
Scorpio Tankers Inc STNG 32.42 15.23
Scotts Miracle Gro Company The SMG 106.58 58.82
Scudder Municiple Income Trust KTF 11.22 9.95
Scudder Strategic Municiple Income Trust KSM 11.18 9.89
Seabridge Gold Inc SA 14.57 10.2
SEACOR Holdings Inc CKH 58.75 35.07
SEACOR Marine Holdings Inc SMHI 25.3 11.76
Kimbell Royalty Partners KRP 22.97 13.24
Seadrill Limited SDRL 26.55 0.1
Seadrill Partners LLC SDLP 3.67 1.63
Sealed Air Corporation SEE 48.86 30.6
Seaspan Corporation SSW 10.26 5.22
Seaspan Corporation SSWA 25.35 23.25
Ramaco Resources, Inc. METC 9 4.5
Seaspan Corporation SSWN 25.65 25.11
SeaWorld Entertainment Inc SEAS 32.41 13.63
Select Asset Inc JBN 12.14 6.06
Select Asset Inc JBR 12.39 6.08
Select Medical Holdings Corporation SEM 21.6 14.93
Selective Insurance Group Inc SGZA 25.76 23.34
Semgroup Corporation SEMG 28.24 13.24
Semiconductor Manufacturing International Corporation SMI 8.33 3.74
Sempra Energy SRE 117.5 98.33
Invitation Homes Inc. INVH 23.82 19.42
SendGrid Inc SEND 46.61 21.35
Sensata Technologies Holding plc ST 57.01 41.17
Sensient Technologies Corporation SXT 77.39 52.81
Sequans Communications S A SQNS 2.51 0.75
Seritage Growth Properties SRG 50.88 30.94
Service Corporation International SCI 46.79 34.85
ServiceNow Inc NOW 204.58 131.73
Shaw Communications Inc SJR 21.89 17.72
Laureate Education, Inc. LAUR 16.55 12.9
Sherwin Williams Company The SHW 476.99 365.24
Shinhan Financial Group Co Ltd SHG 50.35 34.78
Ship Finance International Limited SFL 14.4 10.53
Shutterstock Inc SSTK 55.06 32.52
Sibanye Gold Limited SBGL 5.48 2.05
Signet Jewelers Limited SIG 67.23 29.34
SilverBow Resorces Inc SBOW 33.26 21.56
Simon Property Group Inc SPG 190.59 141.73
Simpson Manufacturing Company Inc SSD 77.2 49.6
Jagged Peak Energy Inc. JAG 16.31 8.57
SINOPEC Shangai Petrochemical Company Ltd SHI 69.18 42.3
SITE Centers Corp SITC 12.83 10.71
Six Flags Entertainment Corporation New SIX 70.94 50.8
SJW Group SJW 67.54 50.98
SK Telecom Co Ltd SKM 28.82 22.82
Skechers U S A Inc SKX 42.45 21.86
Skyline Champion Corporation SKY 35.26 12.35
Grupo Aval Acciones y Valores S.A. AVAL 9.02 5.59
JELD-WEN Holding, Inc. JELD 41.81 13.47
SL Green Realty Corp SLG 103.85 76.8
SM Energy Company SM 33.4 13.49
Smith & Nephew SNATS Inc SNN 39.14 32.4
Smith A O Corporation AOS 67.26 41.41
Snap On Incorporated SNA 187.38 136.13
Social Capital Hedosophia Holdings Corp IPOA 10.12 9.87
Social Capital Hedosophia Holdings Corp IPOA.U 10.97 10.13
Social Capital Hedosophia Holdings Corp IPOA.WS 1.85 0.66
Sociedad Quimica y Minera S A SQM 61.34 36.94
Jounce Therapeutics, Inc. JNCE 28.4 2.69
Sogou Inc SOGO 15.43 5.23
Sonic Automotive Inc SAH 23.18 13.19
Sonoco Products Company SON 58.05 45.57
Sony Corp Ord SNE 60.65 45.5
Sotheby& 39 s BID 59.67 36.22
Source Capital Inc SOR 41.65 31.25
South Jersey Industries Inc SJI 35.8 25.17
South Jersey Industries Inc SJIU 55.69 45.57
Southcross Energy Partners L P SXE 2.18 0.22
REV Group, Inc. REVG 32.39 6.95
Southern Company The SO 47.84 41.12
Southern Company The SOJA 26.97 24.9
Southern Company The SOJB 25.65 21.52
Southern Company The SOJC 25.2 21.43
Southern Copper Corporation SCCO 55.95 29.78
Southwest Airlines Company LUV 65.58 44.4
AnaptysBio, Inc. ANAB 128.55 55.4
Southwest Gas Holdings Inc SWX 84.43 62.87
Southwestern Energy Company SWN 5.91 3.25
Spartan Energy Acquisition Corp SPAQ 9.67 9.54
Spartan Energy Acquisition Corp SPAQ.U 10.15 9.97
Spartan Energy Acquisition Corp SPAQ.WS 1.5 0.97
Sparton Corporation SPA 23.25 12.05
Special Opportunities Fund Inc SPE 13.99 11.39
Spectrum Brands Holdings Inc SPB 122.41 41.68
Speedway Motorsports Inc TRK 20.36 14.53
ObsEva SA OBSV 18.18 9.36
Spire Inc SR 79.89 59.4
Spirit Aerosystems Holdings Inc SPR 102.36 65.72
Spirit MTA REIT SMTA 9.74 7
Spirit Realty Capital Inc SRC 41.43 33.69
Sprague Resources LP SRLP 27.11 14.23
Sprint Corporation S 6.55 4.85
SPX Corporation SPXC 37.75 25.5
SPX FLOW Inc FLOW 54.45 27.3
St Joe Company The JOE 19.75 12.99
Keane Group, Inc. FRAC 19.5 7.88
Stag Industrial Inc STAG 28.35 21.47
Stage Stores Inc SSI 2.97 0.74
Standard Motor Products Inc SMP 55.43 42.66
Standex International Corporation SXI 113.32 62.19
Stanley Black & Decker Inc SWJ 25.99 23.42
Stanley Black & Decker Inc SWK 172.72 107.89
Stanley Black & Decker Inc SWP 120.3 86.39
Stantec Inc STN 28.7 21.59
Star Group L P SGU 10.5 8.57
StarTek Inc SRT 13.55 5.29
STARWOOD PROPERTY TRUST INC STWD 22.08 18
State Street Corporation STT 110.29 59.34
Steel Partners Holdings LP SPLP 19.66 13.4
Steelcase Inc SCS 18.74 12.9
Stellus Capital Investment Corporation SCA 25.6 24.35
Stellus Capital Investment Corporation SCM 13.53 10.31
Stepan Company SCL 89.82 67.83
STERIS plc STE 120.7 83.66
Sterling Bancorp STL 25.92 15.73
Stewart Information Services Corporation STC 45.82 37.9
Stifel Financial Corporation SF 67.4 39.02
Stifel Financial Corporation SFB 25.09 20.03
Weidai Ltd. WEI 10.25 9.26
STMicroelectronics N V STM 25.98 13.13
Stone Harbor Emerging Markets Income Fund EDF 14.43 10.33
Stone Harbor Emerging Markets Total Income Fund EDI 13.82 9.94
StoneMor Partners L P STON 6.92 2.1
Stoneridge Inc SRI 37.15 21.76
STRATS Trust GJH 9.76 8.9
STRATS Trust GJO 23.3 21.31
STRATS Trust GJS 21.69 19.22
Stryker Corporation SYK 178.2 144.51
Sturm Ruger & Company Inc RGR 69.04 42.22
Vapotherm, Inc. VAPO 21 15.98
Suburban Propane Partners L P SPH 23.92 19.03
Sumitomo Mitsui Financial Group Inc SMFG 9.6 6.36
Summit Hotel Properties Inc INN 15.2 9.55
Summit Midstream Partners LP SMLP 19.7 10.05
Sun Communities Inc SUI 107.56 81.53
Sun Life Financial Inc SLF 42.57 31.92
SunCoke Energy Partners L P SXCP 19.43 9.91
SunCoke Energy Inc SXC 14.14 7.76
Alibaba Group Holding Limited BABA 210.86 131.89
Eton Pharmaceutcials, Inc. ETON 6.68 5.79
Suncor Energy Inc SU 41.64 26.18
Sunoco LP SUN 29.53 23.08
Sunstone Hotel Investors Inc SHO 16.71 12.39
SunTrust Banks Inc STI 73.86 46.9
Superior Energy Services Inc SPN 12.47 3
Superior Industries International Inc SUP 22.18 4.51
Suzano Papel e Celulose S A SUZ 23 18.58
ToughBuilt Industries, Inc. TBLTU 4.97 3.75
Swiss Helvetia Fund Inc The SWZ 8.64 6.76
Synnex Corporation SNX 138.19 72.97
Synovus Financial Corp SNV 56.06 30.25
Synthetic Fixed Income Securities Inc GJP 23.01 21.43
Synthetic Fixed Income Securities Inc GJR 22.89 20.76
Synthetic Fixed Income Securities Inc GJT 21.42 19.16
Synthetic Fixed Income Securities Inc GJV 26.5 24.95
Sysco Corporation SYY 74.93 55.74
Systemax Inc SYX 36.31 20.3
CNFinance Holdings Limited CNF 7.6 5.05
Tableau Software Inc DATA 130.84 70.21
Tahoe Resources Inc TAHO 5.52 2.2
Tailored Brands Inc TLRD 34.24 12.83
Taiwan Fund Inc The TWN 19.99 14.41
Taiwan Semiconductor Manufacturing Company Ltd TSM 44.89 35.29
Takeda Pharmaceutical Company Limited TAK 17.26 16.64
TAL Education Group TAL 46.8 21.48
Tallgrass Energy LP TGE 25.64 16.48
Talos Energy Inc TALO 37.47 14.92
Tanger Factory Outlet Centers Inc SKT 24.73 19.44
Axonics Modulation Technologies, Inc. AXNX 16.43 13.2
Tapestry Inc TPR 53.4 32.3
Targa Resources Inc TRGP 57.47 34.11
Target Corporation TGT 88.53 61.13
Taro Pharmaceutical Industries Ltd TARO 105.25 78.25
Tata Motors Ltd TTM 34.32 10.67
Taubman Centers Inc TCO 63.5 43.72
Taylor Morrison Home Corporation TMHC 28.41 14.88
Orchard Therapeutics plc ORTX 18.7 12.4
TC PipeLines LP TCP 51.84 22.18
TCF Financial Corporation TCF 26.86 18.32
TCW Strategic Income Fund Inc TSI 5.47 5
TE Connectivity Ltd TEL 104.14 70.72
Team Inc TISI 25.2 13.2
TechnipFMC plc FTI 34.52 18.54
Teck Resources Ltd TECK 30.35 18.59
Teekay Corporation TK 10.43 3.32
Teekay LNG Partners L P TGP 20.55 10.8
Twist Bioscience Corporation TWST 31.08 14
Teekay Offshore Partners L P TOO 2.97 1.14
Teekay Tankers Ltd TNK 1.35 0.91
TEGNA Inc GCI 11.48 8.53
TEGNA Inc TGNA 15.23 9.91
Tejon Ranch Co TRC 25.89 16.44
Gamida Cell Ltd. GMDA 15.41 8.44
Tekla Healthcare Investors HQH 22.68 16.57
Tekla Healthcare Opportunies Fund THQ 18.6 15.09
Tekla Life Sciences Investors HQL 20 13.99
Tekla World Healthcare Fund THW 13.66 10.77
Telaria Inc TLRA 5.27 2.26
Telecom Argentina Stet France Telecom S A TEO 36.95 14.2
Telecom Italia S P A TI 11.02 5.25
Telecom Italia S P A TI.A 8.88 4.49
Teledyne Technologies Incorporated TDY 247.77 175.56
Teleflex Incorporated TFX 286.09 227.5
StoneCo Ltd. STNE 31.35 16.71
Telefonica Brasil S A VIV 15.71 8.97
Telefonica SA TEF 10.01 7.54
Telephone and Data Systems Inc TDA 25.1 18.49
Telephone and Data Systems Inc TDE 25.84 21.44
Telephone and Data Systems Inc TDI 26.21 22
Telephone and Data Systems Inc TDJ 25.74 22.1
Telephone and Data Systems Inc TDS 35.81 23.79
TELUS Corporation TU 36.85 32.67
Templeton Dragon Fund Inc TDF 22.03 16.16
Templeton Emerging Markets Fund EMF 16.92 12.23
Pintec Technology Holdings Limited PT 12.49 9.34
Templeton Emerging Markets Income Fund Inc TEI 10.93 8.96
Templeton Global Income Fund Inc GIM 6.19 5.85
Tempur Sealy International Inc TPX 64.59 39.39
Tenaris S A TS 39.72 20.5
Tencent Music Entertainment Group TME 14 12
Tenet Healthcare Corporation THC 38.88 14.77
Tennant Company TNC 82.92 49.34
Tenneco Inc TEN 63.18 26.29
Tennessee Valley Authority TVC 25.5 23.81
Tennessee Valley Authority TVE 25.3 23.37
YETI Holdings, Inc. YETI 19.2 12.51
Teradata Corporation TDC 44 34.13
Terex Corporation TEX 49.27 25.61
Ternium S A TX 41.18 25.57
Terreno Realty Corporation TRNO 39.09 31.3
Tetra Technologies Inc TTI 5.05 1.35
Teva Pharmaceutical Industries Limited TEVA 25.65 14.59
Texas Pacific Land Trust TPL 871.99 431.99
Textainer Group Holdings Limited TGH 26.4 9.3
Textron Inc TXT 72.27 44.16
The AES Corporation AES 16.01 9.77
Foamix Pharmaceuticals Ltd. FOMX 6.96 3.33
Alberton Acquisition Corporation ALACU 10.1 10
The Blackstone Group L P BX 38.91 27.6
The Central and Eastern Europe Fund Inc CEE 26.86 21.34
The Charles Schwab Corporation SCHW 59.28 38.25
The Cooper Companies Inc COO 281.63 217.93
The Gabelli Healthcare & Wellness Trust GRX 10.95 8.76
The GDL Fund GDL 9.51 8.47
LogicBio Therapeutics, Inc. LOGC 17.98 7.88
The Hanover Insurance Group Inc THG 123.84 100.25
The Hanover Insurance Group Inc THGA 25.72 24.05
The Travelers Companies Inc TRV 146.56 112.63
The Vivaldi Opportunities Fund VAM 14.61 13.85
Thermo Fisher Scientific Inc TMO 251.8 192.41
Thermon Group Holdings Inc THR 27.4 18.51
Third Point Reinsurance Ltd TPRE 14.85 8.93
THL Credit Senior Loan Fund TSLF 16.84 14.19
THL Credit Inc TCRW 26.68 23.02
Niu Technologies NIU 9.2 6.12
THL Credit Inc TCRZ 26.11 24.67
Thomson Reuters Corp TRI 51.38 37
Thor Industries Inc THO 153.85 48.57
Tidewater Inc TDW 35.09 18.69
Tidewater Inc TDW.WS.A 5.51 1.68
Tidewater Inc TDW.WS.B 4.9 1.33
TIER REIT Inc TIER 24.11 16.67
Tiffany & Co TIF 137.93 74.21
Tilly& 39 s Inc TLYS 25.14 10.3
TIM Participacoes S A TSU 22.31 13.88
SolarWinds Corporation SWI 18.66 12.35
Timken Company The TKR 54.16 34.43
TimkenSteel Corporation TMST 19.73 8.24
Titan International Inc TWI 14.11 4.6
TJX Companies Inc The TJX 55.92 36.58
Toll Brothers Inc TOL 51.91 28.84
Tootsie Roll Industries Inc TR 35.79 27.51
TopBuild Corp BLD 87.01 42.3
Torchmark Corporation TMK 92.6 70.46
Toro Company The TTC 66.4 53.23
Studio City International Holdings Limited MSC 25.48 14.64
Toronto Dominion Bank The TD 60.67 47.83
Tortoise Energy Independence Fund Inc NDP 12.42 6.29
Tortoise Energy Infrastructure Corporation TYG 29.2 18.42
Tortoise MLP Fund Inc NTG 19.05 11.09
Tortoise Pipeline & Energy Fund Inc TTP 18.21 11.62
Tortoise Power and Energy Infrastructure Fund Inc TPZ 19.49 14.81
Total S A TOT 64.57 50.22
Total System Services Inc TSS 99.34 75.71
Tower International Inc TOWR 35.3 23.77
Toyota Motor Corp Ltd Ord TM 140.72 111.81
Osmotica Pharmaceuticals plc OSMT 9.2 6.25
TPG Pace Holdings Corp TPGH 10.2 9.7
TPG Pace Holdings Corp TPGH.U 10.84 10.25
TPG Pace Holdings Corp TPGH.WS 1.75 0.97
TPG Specialty Lending Inc TSLX 20.54 16.27
TransAlta Corporation TAC 5.89 4.1
TransCanada Corporation TRP 47.59 34.97
Transcontinental Realty Investors Inc TCI 51.6 24.76
Transdigm Group Incorporated TDG 375.54 270.22
TransMontaigne Partners L P TLP 41.09 32.72
Transocean Ltd RIG 14.18 6.34
PhaseBio Pharmaceuticals, Inc. PHAS 5.36 2.56
Transportadora De Gas Sa Ord B TGS 22.45 10.87
Trecora Resources TREC 15.45 6.95
Tredegar Corporation TG 25.94 15
Treehouse Foods Inc THS 55.43 36.62
Trex Company Inc TREX 89.15 51.7
Tri Continental Corporation TY 27.86 22.12
TRI Pointe Group Inc TPH 19.42 10.58
Tribune Media Company TRCO 45.38 31.68
Trinity Industries Inc TRN 38.73 19.28
SI-BONE, Inc. SIBN 21 16.79
TriplePoint Venture Growth BDC Corp TPVG 13.08 10.16
TriplePoint Venture Growth BDC Corp TPVY 25.75 23.99
Triple S Management Corporation GTS 43.28 15.58
Triton International Limited TRTN 39.48 26.56
Triumph Group Inc TGI 29.38 11.5
Tronox Limited TROX 21.63 7.05
TrueBlue Inc TBI 29.6 20.91
Tsakos Energy Navigation Ltd TNP 3.9 2.63
Anaplan, Inc. PLAN 28.83 20.95
Tupperware Brands Corporation TUP 61.01 29.5
Turkcell Iletisim Hizmetleri AS TKC 10.33 3.8
Turquoise Hill Resources Ltd TRQ 3.57 1.44
Tutor Perini Corporation TPC 27.5 15.11
Twitter Inc TWTR 46.76 22.16
Two Harbors Investments Corp TWO 15.15 12.25
DD3 Acquisition Corp. DDMXU 10.02 9.96
Tyler Technologies Inc TYL 250.8 173.85
Tyson Foods Inc TSN 80.66 50.75
U S Bancorp USB 56.55 43.41
ProQR Therapeutics N.V. PRQR 22.4 2.9
Equillium, Inc. EQ 19.44 6.32
U S Physical Therapy Inc USPH 128.25 71.58
U S Silica Holdings Inc SLCA 37.77 9.92
UBS AG UBS 20.07 11.81
UDR Inc UDR 42.56 31.82
UGI Corporation UGI 58.7 41.68
Ultrapar Participacoes S A UGP 25.29 9.04
UMH Properties Inc UMH 16.56 11.28
Allogene Therapeutics, Inc. ALLO 33.3 22.5
Under Armour Inc UA 22.58 11.87
Under Armour Inc UAA 24.31 12.92
Unifi Inc UFI 38.1 21.65
Unifirst Corporation UNF 190.59 133.17
Unilever NV UN 57.9 50.67
Unilever PLC UL 57.25 49.91
Union Acquisition Corp LTN 10.1 9.55
Union Acquisition Corp LTN.U 10.75 10
Livent Corporation LTHM 19.17 12.3
Union Acquisition Corp LTN.WS 0.39 0.25
Union Pacific Corporation UNP 164.12 121.57
Unisys Corporation UIS 20.75 8.25
Unit Corporation UNT 27.84 13.37
United Microelectronics Corporation UMC 2.96 1.64
United Parcel Service Inc UPS 129.86 89.89
United Rentals Inc URI 189.4 95.9
United States Cellular Corporation USM 58.26 32.76
United States Cellular Corporation UZA 25.79 21.81
ARYA Sciences Acquisition Corp. ARYAU 10.39 10.17
United States Cellular Corporation UZB 26.19 22.69
United States Cellular Corporation UZC 26.69 23.01
United States Steel Corporation X 45.79 17.27
United Technologies Corporation UTX 141.27 102.06
UnitedHealth Group Incorporated UNH 286.33 210.42
UNITIL Corporation UTL 52.18 40.76
Universal Corporation UVV 68.95 44.21
Universal Health Realty Income Trust UHT 74.95 53.15
Universal Health Services Inc UHS 137.99 109.8
UNIVERSAL INSURANCE HOLDINGS INC UVE 49.27 26.57
ChaSerg Technology Acquisition Corp. CTACU 10.04 9.95
Universal Technical Institute Inc UTI 3.69 2.28
Unum Group UNM 56.81 27.03
Unum Group UNMA 25.68 21.98
Urban Edge Properties UE 24.54 16.4
Urstadt Biddle Properties Inc UBA 22.48 16.59
Urstadt Biddle Properties Inc UBP 17.94 14.55
USA Compression Partners LP USAC 16.92 12.03
USANA Health Sciences Inc USNA 136.25 70.75
Elastic N.V. ESTC 82 60.52
USG Corporation USG 43.38 32.76
USLIFE Income Fund Inc BIF 11.32 9.51
V F Corporation VFC 95.19 67.32
VAALCO Energy Inc EGY 3.27 0.71
Vail Resorts Inc MTN 297.49 199.7
VALE S A VALE 15.93 11.91
Valero Energy Corporation VLO 122.4 68.94
Valero Energy Partners LP VLP 45.6 32.28
Valhi Inc VHI 8.63 1.67
Valmont Industries Inc VMI 169.18 103.86
EdtechX Holdings Acquisition Corp. EDTXU 10.08 9.96
Varian Medical Systems Inc VAR 129.46 103.97
Vector Group Ltd VGR 20.22 9.28
Vectren Corporation VVC 71.98 57.11
Vectrus Inc VEC 39.85 19.77
Vedanta Limited VEDL 18.78 10.03
Veeva Systems Inc VEEV 108.87 54.32
Ventas Realty Limited Partnership Ventas Capital Corporati VTRB 25.32 23.2
Ventas Inc VTR 64.6 45.03
Veoneer Inc VNE 56.37 23.57
VEREIT Inc VER 7.75 6.17
Guardant Health, Inc. GH 46.1 29.2
Veritiv Corporation VRTV 49.2 22.65
Verizon Communications Inc VZ 60.02 44.23
Verizon Communications Inc VZA 26.63 25
Vermilion Energy Inc VET 37.7 19.76
Verso Corporation VRS 33.67 14.46
Versum Materials Inc VSM 41 25.08
Viad Corp VVI 61.82 46.62
Vince Holding Corp VNCE 23.67 5.88
Vipshop Holdings Limited VIPS 18.95 4.5
Kodiak Sciences Inc KOD 10.43 6.11
Virtus Global Dividend & Income Fund Inc ZTR 12.46 8.29
Virtus Global Multi Sector Income Fund VGI 15.45 10.35
Virtus Total Return Fund Inc ZF 10.96 7.81
Visa Inc V 150.52 113.11
Vishay Intertechnology Inc VSH 25.94 16.84
Vishay Precision Group Inc VPG 44.5 24.5
Vista Outdoor Inc VSTO 19.94 9.97
Vistra Energy Corp DYNC 96.77 71.47
Vistra Energy Corp VST 25.62 17.46
Vistra Energy Corp VST.WS.A 2.05 0.35
Upwork Inc. UPWK 21.18 16.01
Vitamin Shoppe Inc VSI 13.65 3.55
Vmware Inc VMW 139.01 90.1
VOC Energy Trust VOC 5.86 3.35
Vocera Communications Inc VCRA 41.69 22.85
Vonage Holdings Corp VG 14.56 8.1
Vornado Realty Trust VNO 75.89 59.59
voxeljet AG VJET 5.38 1.64
Civitas Solutions, Inc. CIVI 18 11.35
CooTek (Cayman) Inc. CTK 9.6 5.61
Voya Asia Pacific High Dividend Equity Income Fund IAE 10.42 8.12
Voya Emerging Markets High Income Dividend Equity Fund IHD 8.94 6.8
Voya Financial Inc VOYA 55.12 37.06
Voya Global Advantage and Premium Opportunity Fund IGA 11.25 8.75
Voya Global Equity Dividend and Premium Opportunity Fund IGD 7.33 5.52
Voya Infrastructure Industrials and Materials Fund IDE 14.99 10.37
Voya International High Dividend Equity Income Fund IID 6.97 4.9
Voya Natural Resources Equity Income Fund IRR 6.2 4.01
Voya Prime Rate Trust PPR 4.95 4.42
Vulcan Materials Company VMC 139.74 83.97
Gritstone Oncology, Inc. GRTS 31.1 11.61
W&T Offshore Inc WTI 9.84 3.56
W P Carey Inc WPC 69.49 55.58
W R Berkley Corporation WRB 79.27 65.97
W R Grace & Co GRA 74.51 59.6
W W Grainger Inc GWW 367.45 221.22
Wabash National Corporation WNC 25.77 12.2
Ra Medical Systems, Inc. RMED 20 7.35
Wabco Holdings Inc WBC 161 100.44
Waddell & Reed Financial Inc WDR 22.22 16.3
WageWorks Inc WAGE 63.25 25.44
Walker & Dunlop Inc WD 60.33 38.37
Walmart Inc WMT 107.01 81.48
Walt Disney Company The DIS 117.98 97
Washington Prime Group Inc WPG 7.75 4.68
Washington Real Estate Investment Trust WRE 31.08 22.88
Urovant Sciences Ltd. UROV 14 4.29
Waste Connections Inc WCN 80.73 65.1
Waste Management Inc WM 93.75 77.46
Waters Corporation WAT 218.7 173.54
Watsco Inc WSO 186.06 131.11
Watsco Inc WSO.B 187.4 131.19
Watts Water Technologies Inc WTS 86.03 61.62
Weatherford International plc WFT 4.33 0.24
Webster Financial Corporation WBS 68.33 45.55
WEC Energy Group Inc WEC 74.96 57.51
LAIX Inc. LAIX 12.65 7.25
Weingarten Realty Investors WRI 29.41 23.47
Weis Markets Inc WMK 56.01 36.5
Welbilt Inc WBT 23.6 10.82
WellCare Health Plans Inc WCG 321.88 188.41
Wells Fargo & Company WFC 64.06 43.6
Sutro Biopharma, Inc. STRO 15.2 8.69
Wells Fargo Global Dividend Opportunity Fund EOD 5.45 4.55
Welltower Inc WELL 74.72 47.96
Arvinas, Inc. ARVN 18.56 11.19
Wesco Aircraft Holdings Inc WAIR 13.95 6.3
WESCO International Inc WCC 68.75 44.09
West Pharmaceutical Services Inc WST 123.64 82.84
Western Alliance Bancorporation WAL 63.36 37.61
Western Alliance Bancorporation WALA 26.36 24.21
Western Asset Bond Fund WEA 12.97 11.84
Western Asset Corporate Loan Fund Inc TLI 10.04 8.61
Western Asset Emerging Markets Debt Fund Inc EMD 14.59 11.86
Western Asset Global Corporate Defined Opportunity Fund Inc GDO 16.69 14.7
Western Asset Global High Income Fund Inc EHI 9.52 7.98
SVMK Inc. SVMK 17.24 10.3
Western Asset High Income Fund II Inc HIX 6.44 5.44
Western Asset High Income Opportunity Fund Inc HIO 4.77 4.14
Western Asset High Yield Defined Opportunity Fund Inc HYI 14.27 12.89
Western Asset Intermediate Muni Fund Inc SBI 9.02 8.15
Western Asset Investment Grade Defined Opportunity Trust Inc IGI 21.46 17.25
Western Asset Investment Grade Income Fund Inc PAI 14.9 12.82
Western Asset Managed Municipals Fund Inc MMU 13.36 11.37
Western Asset Mortgage Capital Corporation WMC 10.61 7.75
Western Asset Mortgage Defined Opportunity Fund Inc DMO 22.49 19.22
Western Asset Municipal Defined Opportunity Trust Inc MTT 21.23 19.29
Capital Bancorp, Inc. CBNK 13.8 11.2
Western Asset Municipal High Income Fund Inc MHF 7.22 6.83
Western Asset Municipal Partners Fund Inc MNP 14.61 13.04
Western Asset Variable Rate Strategic Fund Inc GFY 16.56 15.29
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 11.25 10.01
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 11.59 10.46
Western Gas Equity Partners LP WGP 39.77 27.2
Western Gas Partners LP WES 51.53 39.03
Western Union Company The WU 20.76 16.55
Westinghouse Air Brake Technologies Corporation WAB 114.34 66.28
Westlake Chemical Corporation WLK 122.68 60.82
Entasis Therapeutics Holdings Inc. ETTX 10.88 4.07
Westpac Banking Corporation WBK 23.63 16.48
Westrock Company WRK 68.09 35.24
Westwood Holdings Group Inc WHG 65.92 33.15
WEX Inc WEX 200.76 131.35
Weyerhaeuser Company WY 37.5 21.1
Wheaton Precious Metals Corp WPM 22.44 15.23
Whirlpool Corporation WHR 179.92 101.72
White Mountains Insurance Group Ltd WTM 979.01 788.08
Whitestone REIT WSR 14.27 9.38
Whiting Petroleum Corporation WLL 55.46 18.89
Affimed N.V. AFMD 6.15 1.25
Arco Platform Limited ARCE 24.49 19.47
Williams Companies Inc The WMB 31.55 20.58
Williams Sonoma Inc WSM 71.78 45.16
Winnebago Industries Inc WGO 56.33 19.88
Wipro Limited WIT 5.91 4.54
WNS Holdings Limited WNS 54.09 39.14
Wolverine World Wide Inc WWW 39.12 27.87
Woori Bank WF 49.04 38.43
World Fuel Services Corporation INT 31.92 19.87
World Wrestling Entertainment Inc WWE 96.57 30.52
Worldpay Inc WP 101.82 70.53
Viomi Technology Co., Ltd VIOT 9.33 7.53
Worthington Industries Inc WOR 48.83 34.05
WPP plc WPP 97.41 51.13
WPX Energy Inc WPX 20.53 10.1
Wyndham Destinations Inc WYND 122.95 33.27
Wyndham Hotels & Resorts Inc WH 65.52 43.5
XAI Octagon Floating Rate & Alternative Income Term Trust XFLT 9.79 7.06
Xenia Hotels & Resorts Inc XHR 24.75 16.28
Xerox Corporation XRX 32.76 18.68
Xinyuan Real Estate Co Ltd XIN 7.38 3.52
XPO Logistics Inc XPO 114.54 44.5
Y-mAbs Therapeutics, Inc. YMAB 28.92 15.41
Xylem Inc XYL 81.61 61.38
Yamana Gold Inc AUY 3.65 2.06
Yelp Inc YELP 52.07 30.67
YPF Sociedad Anonima YPF 26.11 12.31
Yum China Holdings Inc YUMC 47.65 31.09
Yum Brands Inc YUM 93.46 74.99
Zimmer Biomet Holdings Inc ZBH 131.16 97
Farfetch Limited FTCH 30.25 17.01
Zions Bancorporation N A ZBK 30.38 27.64
Zoetis Inc ZTS 94.95 71.06
22nd Century Group Inc XXII 4.16 2.02
Aberdeen Asia Pacific Income Fund Inc FAX 4.54 3.79
Aberdeen Australia Equity Fund Inc IAF 6.03 4.56
Aberdeen Emerging Markets Equity Income Fund Inc AEF 8.09 6.01
Aberdeen Global Income Fund Inc FCO 8.56 6.69
Acme United Corporation ACU 24.29 13.75
Actinium Pharmaceuticals Inc ATNM 0.82 0.34
Adams Resources & Energy Inc AE 48.99 36.73
Eventbrite, Inc. EB 37.97 25.12
AeroCentury Corp ACY 17.34 8.63
AgEagle Aerial Systems Inc UAVS 6.33 0.51
AgeX Therapeutics Inc AGE 5.5 2.49
Air Industries Group AIRI 1.87 0.7
Alexco Resource Corp AXU 1.73 0.68
Alio Gold Inc ALO 3.76 0.63
Almaden Minerals Ltd AAU 1.03 0.49
Alpha Pro Tech Ltd APT 4 3.15
Altisource Asset Management Corp AAMC 80.2 29.69
AMCON Distributing Company DIT 99.45 77.61
Bank7 Corp. BSVN 19.25 11.95
American Shared Hospital Services AMS 3.89 2.3
Americas Silver Corporation USAS 4.49 1.24
Ampio Pharmaceuticals Inc AMPE 3.82 0.39
AmpliPhi Biosciences Corporation APHB 1.87 0.18
Asanko Gold Inc AKG 1.38 0.58
Ashford Inc AINC 100 50.57
Asterias Biotherapeutics Inc AST 2.55 0.56
Auryn Resources Inc AUG 1.75 0.88
Avalon Holdings Corporation AWX 10.25 2
Elanco Animal Health Incorporated ELAN 36.19 29.63
Avino Silver ASM 1.57 0.5
B2Gold Corp BTG 3.24 2.11
Ballantyne Strong Inc BTN 5.54 1.15
Bancorp of New Jersey Inc BKJ 18.1 12.77
Bancroft Fund Limited BCV 21.17 17.32
Bar Harbor Bankshares Inc BHB 30.39 21.87
Barnwell Industries Inc BRN 2.67 1.28
BG Staffing Inc BGSF 28.73 14.51
BioPharmX Corporation BPMX 0.34 0.08
X Financial XYF 11.97 4.2
BioTime Inc BTX 3.1 0.86
Birks Group Inc BGI 1.69 0.85
BK Technologies Inc BKTI 4.23 3.12
Blonder Tongue Laboratories Inc BDR 1.67 0.54
Bovie Medical Corporation BVX 7.5 2.3
Bowl America Inc BWL.A 16.02 13.72
Caledonia Mining Corporation Plc CMCL 9.82 5.11
Qutoutiao Inc. QTT 15.97 4.15
Camber Energy Inc CEI 89.38 1.17
Can Fite Biopharma Ltd CANF 2.53 1
Castle Brands Inc ROX 1.35 0.76
CCA Industries Inc CAW 3.25 2.06
Cel Sci Corporation CVM 4.26 0.83
Central Securities Corporation CET 28.62 23.81
Centrus Energy Corp LEU 4.01 1.44
Chardan Healthcare Acquisition Corp CHAC.U 10.07 10
Chase Corporation CCF 128.18 90
Cheniere Energy Partners LP CQP 39.34 26.65
Principia Biopharma Inc. PRNB 32.65 22.32
Cheniere Energy Inc LNG 70.22 51.88
Chicago Rivet & Machine Co CVR 34.07 28.13
China Pharma Holdings Inc CPHI 0.58 0.17
CKX Lands Inc CKX 11.4 9.8
Clough Global Dividend and Income Fund GLV 12.32 9.39
Clough Global Equity Fund GLQ 14.74 9.87
Clough Global Opportunities Fund GLO 10.85 7.58
Cohen & Company Inc COHN 10.85 7.4
Command Security Corporation MOC 3.24 1.32
CompX International Inc CIX 15.39 11.91
ReWalk Robotics Ltd RWLK 1.25 0.17
FVCBankcorp, Inc. FVCB 20.51 15.9
Comstock Mining Inc LODE 0.46 0.13
Consolidated Tomoka Land Co CTO 67.29 49.75
Contango Oil & Gas Company MCF 7.3 2.8
Continental Materials Corporation CUO 19.9 10.63
Core Molding Technologies Inc CMT 21.51 6.4
Corindus Vascular Robotics Inc CVRS 1.65 0.71
CorMedix Inc CRMD 2.26 0.17
Cornerstone Strategic Return Fund Inc The CRF 13.67 9.42
Cornerstone Strategic Value Fund Inc CLM 13.69 9.59
CPI Aerostructures Inc CVU 11.55 5.95
NIO Inc. NIO 11.6 5.9
Credit Suisse Asset Management Income Fund Inc CIK 3.16 2.66
Credit Suisse High Yield Bond Fund DHY 2.57 2.02
CRH Medical Corporation CRHM 4.45 2.45
CynergisTek Inc CTEK 5.45 3.34
Daxor Corporation DXR 13.89 3.52
Delaware Investments Colorado Municipal Income Fund Inc VCF 15.06 12.54
Delaware Investments Florida Insured Municipal Income Fund VFL 12.82 11.56
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 13.02 11.45
Delta Apparel Inc DLA 21.34 16.11
Denison Mine Corp DNN 0.68 0.44
111, Inc. YI 15.44 6
DGSE Companies Inc DGSE 1.05 0.38
Document Security Systems Inc DSS 2.27 0.67
DPW Holdings Inc DPW 3.5 0.09
Dreyfus Municipal Income Inc DMF 8.47 7.42
Dunxin Financial Holdings Limited DXF 6.28 0
Eagle Capital Growth Fund Inc GRF 7.85 6.57
Eaton Vance California Municipal Bond Fund EVM 11.07 9.53
Eaton Vance California Municipal Income Trust CEV 11.7 10.69
Eaton Vance Limited Duration Income Fund EVV 12.77 11.33
Eaton Vance Massachusetts Municipal Income Trust MMV 12.59 11.7
Gores Holdings III, Inc. GRSHU 10.25 10.01
Eaton Vance Municipal Bond Fund EIM 11.93 10.8
Eaton Vance Municipal Bond Fund II EIV 11.77 10.83
Eaton Vance New Jersey Municipal Bond Fund EMJ 11.94 11.06
Eaton Vance New Jersey Municipal Income Trust EVJ 11.6 10.6
Eaton Vance New York Municipal Bond Fund ENX 11.73 10.49
Eaton Vance New York Municipal Income Trust EVY 12.14 11.07
Eaton Vance Ohio Municipal Bond Fund EIO 12.06 10.7
Eaton Vance Ohio Municipal Income Trust EVO 12.6 11.59
Eaton Vance Pennsylvania Municipal Bond Fund EIP 12.07 11
Eaton Vance Pennsylvania Municipal Income Trust EVP 11.75 10.63
Longevity Acquisition Corporation LOACU 10.45 10.13
Electromed Inc ELMD 6.97 4.66
Ellomay Capital Ltd ELLO 10.59 7.5
Ellsworth Growth and Income Fund Ltd ECF 10.21 7.96
eMagin Corporation EMAN 1.91 0.88
Emerson Radio Corporation MSN 1.59 1.36
EMX Royalty Corporation EMX 1.41 0.84
Energy Fuels Inc UUUU 4.09 1.51
Energy Fuels Inc UUUU.WS 1.74 0.42
ENSERVCO Corporation ENSV 1.47 0.34
Tenzing Acquisition Corp. TZACU 10.15 10.02
EnSync Inc ESNC 0.55 0.18
Entree Resources Ltd EGI 0.67 0.34
Espey Mfg & Electronics Corp ESP 30.7 21.48
Evans Bancorp Inc EVBN 48.43 31.4
EVI Industries Inc EVI 47.24 27.12
Evolution Petroleum Corporation Inc EPM 12.16 6.17
First Trust Energy Income and Growth Fund FEN 24.14 17.5
Flanigan& 39 s Enterprises Inc BDL 29 20.87
Flexible Solutions International Inc FSI 1.87 1.27
Franklin Limited Duration Income Trust FTF 11.01 8.65
Safe-T Group Ltd. SFET 12.75 2.51
Franklin Street Properties Corp FSP 10.13 6.02
Friedman Industries Inc FRD 11.05 5.27
FTE Networks Inc FTNW 25.44 2.16
GAMCO Global Gold Natural Reources & Income Trust GGN 4.83 3.52
GEE Group Inc JOB 3.13 0.65
General Moly Inc GMO 0.44 0.16
GlobalSCAPE Inc GSB 4.73 3.22
Globalstar Inc GSAT 1.34 0.3
Glowpoint Inc GLOW 0.42 0.11
TKK Symphony Acquisition Corporation TKKSU 10.19 10.02
Gold Resource Corporation GORO 7.21 3.69
Gold Standard Ventures Corporation GSV 1.99 1.11
Golden Minerals Company AUMN 0.47 0.2
Golden Star Resources Ltd GSS 4.38 2.56
Goldfield Corporation The GV 5.25 2.02
Goodrich Petroleum Corporation GDP 15.37 10.35
Gran Tierra Energy Inc GTE 3.91 2.05
Great Panther Silver Limited GPL 1.43 0.54
Grupo Simec S A de C V SIM 10.63 8.07
Hemispherx BioPharma Inc HEB 0.62 0.18
Perth Mint Physical Gold ETF AAAU 12.82 11.74
HMG Courtland Properties Inc HMG 15.36 11.66
Houston American Energy Corporation HUSA 0.4 0.18
iBio Inc IBIO 2.95 0.57
IEC Electronics Corp IEC 6.61 3.68
Impac Mortgage Holdings Inc IMH 11.21 3.05
Imperial Oil Limited IMO 33.93 24.68
Income Opportunity Realty Investors Inc IOR 14.25 9.26
InfuSystems Holdings Inc INFU 3.6 2.2
Aridis Pharmaceuticals Inc. ARDS 13.69 7.82
InnSuites Hospitality Trust IHT 2.32 1.23
InspireMD Inc NSPR 9.66 0.14
InspireMD Inc NSPR.WS 0.06 0
InspireMD Inc NSPR.WS.B 0.06 0
Intellicheck Inc IDN 2.87 1.6
Intelligent Systems Corporation INS 14.65 4.36
International Tower Hill Mines Ltd THM 0.75 0.36
inTest Corporation INTT 9.3 5.49
Inuvo Inc INUV 1.36 0.4
Invesco Advantage Municipal Income Trust II VKI 10.71 9.71
Otonomy, Inc. OTIC 6.1 1.51
Mesa Air Group, Inc. MESA 15.85 6.56
IsoRay Inc ISR 1.07 0.27
Issuer Direct Corporation ISDR 20.6 10
IT Tech Packaging Inc ITP 0.96 0.63
Kelso Technologies Inc KIQ 0.76 0.38
Ladenburg Thalmann Financial Services Inc LTS 3.76 2.19
Ladenburg Thalmann Financial Services Inc LTSK 25.03 21.51
Ladenburg Thalmann Financial Services Inc LTSL 25.06 20.07
Ladenburg Thalmann Financial Services Inc LTSF 24.98 20.5
LGL Group Inc The LGL 7.94 5.17
Vaccinex, Inc. VCNX 11.64 3.64
Libbey Inc LBY 11.23 3.58
LiqTech International Inc LIQT 1.87 0.3
MAG Silver Corporation MAG 12.78 6.15
Majesco MJCO 9 4.94
Mastech Digital Inc MHH 11.43 4.75
Matinas Biopharma Holdings Inc MTNB 1.32 0.35
McClatchy Company The MNI 10.36 6.24
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 28.98 25.42
Mexco Energy Corporation MXC 8.67 2.54
MFS California Insured Municipal Trust CCA 10.95 9.67
Pacific City Financial Corporation PCB 20.84 13.53
Micron Solutions Inc MICR 3.9 2.66
Milestone Scientific Inc MLSS 1.19 0.28
Myomo Inc MYO 5.4 1.44
NanoViricides Inc NNVC 1.06 0.2
National HealthCare Corporation NHC 82.91 56.12
Navidea Biopharmaceuticals Inc NAVB 0.41 0.1
Arlo Technologies, Inc. ARLO 23.08 8.8
Network 1 Technologies Inc NTIP 3.19 2.22
Neuberger Berman California Municipal Fund Inc NBW 13.34 11.87
Neuberger Berman High Yield Strategies Fund NHS 10.92 9.13
Neuberger Berman MLP Income Fund Inc NML 9.48 6.06
Neuberger Berman Municipal Fund Inc NBH 14.02 12.48
Neuberger Berman New York Municipal Fund Inc NBO 11.78 10.97
Neuberger Berman Real Estate Securities Income Fund Inc NRO 5.04 3.84
Nevada Gold & Casinos Inc UWN 2.8 1.82
Nevsun Resources Ltd NSU 4.51 2.02
New Concept Energy Inc GBR 8.9 1.26
Cushman & Wakefield plc CWK 19 13.45
New England Realty Associates Limited Partnership NEN 71.78 55.66
New Gold Inc NGD 3.47 0.7
Nexgen Energy Ltd NXE 2.81 1.57
Nobilis Health Corp HLTH 1.7 0.21
Northern Dynasty Minerals Ltd NAK 1.85 0.46
Northern Oil and Gas Inc NOG 4.33 1.48
NovaBay Pharmaceuticals Inc NBY 4.1 0.77
Novagold Resources Inc NG 5.02 3.45
NRC Group Holdings Corp NRCG 10.2 6.65
NRC Group Holdings Corp NRCG.WS 1.48 0.58
Adial Pharmaceuticals, Inc ADIL 6.31 1.21
NTN Buzztime Inc NTN 6.8 1.82
Nuverra Environmental Solutions Inc NES 26.19 7.17
OncoCyte Corporation OCX 4.6 1.25
Oragenics Inc OGEN 16.1 0.38
Orchids Paper Products Company TIS 15.5 0.65
Owens Realty Mortgage Inc ORM 20.43 13.26
Endava plc DAVA 30.74 21.2
Palatin Technologies Inc PTN 1.45 0.63
Paramount Gold Nevada Corp PZG 1.64 0.83
Park National Corporation PRK 116.44 79.27
Pedevco Corp PED 2.8 0.29
Pioneer Diversified High Income Trust HNW 14.51 12.74
Planet Green Holdings Corp PLAG 11.51 1.94
Opera Limited OPRA 13.63 5.48
Platinum Group Metals Ltd PLG 5.54 0.9
Polymet Mining Corp PLM 1.32 0.77
Power REIT PW 6.57 5.3
Protalix BioTherapeutics Inc PLX 0.75 0.29
Radiant Logistics Inc RLGT 6.1 3.53
Rafael Holdings Inc RFL 10.17 4.55
Reaves Utility Income Fund UTG 31.24 25.85
Reeds Inc REED 3.6 1.45
Summit Wireless Technologies, Inc. WISA 5.23 3.25
Regional Health Properties Inc RHE 6.58 0.93
RENN Fund Inc RCG 1.97 1.29
Retractable Technologies Inc RVP 1.03 0.6
Rexahn Pharmaceuticals Inc RNN 2.45 0.89
Ring Energy Inc REI 17.16 4.17
RMR Real Estate Income Fund RIF 18.37 14.7
Sanchez Midstream Partners LP SNMP 11.79 1.36
Sandstorm Gold Ltd SAND 5.55 3.5
Seaboard Corporation SEB 4 3
Aurora Mobile Limited JG 11.37 5.41
Servotronics Inc SVT 11.99 8.82
Sierra Metals Inc SMTS 2.84 1.65
SIFCO Industries Inc SIF 7.15 3.05
Silvercorp Metals Inc SVM 3.02 1.87
SilverCrest Metals Inc SILV 3 2.23
Solitario Zinc Corp XPL 0.71 0.21
Independence Contract Drilling, Inc. ICD 5.21 2.8
Liquidia Technologies, Inc. LQDA 37.18 10.96
Southwest Georgia Financial Corporation SGB 25.77 19.49
Spark Networks Inc LOV 15.12 7.88
SRC Energy Inc SRCI 13.29 4.05
Standard Diversified Inc SDI 18.53 0
SunLink Health Systems Inc SSY 1.63 0.98
Synthetic Biologics Inc SYN 20.12 0.52
Takung Art Co Ltd TKAT 2.95 0.57
Talos Energy Inc TALO.WS 6.66 1
Tanzanian Royalty Exploration Corporation TRX 0.68 0.33
Taseko Mines Limited TGB 2.14 0.46
Tenable Holdings, Inc. TENB 38.88 20.62
Tel Instrument Electronics Corp TIK 3.87 2.15
Tengasco Inc TGC 1.52 0.59
The Gabelli Global Utility and Income Trust GLU 20.03 15.11
The Gabelli Go Anywhere Trust GGO 23.94 14.1
Tidewater Inc TDW.WS 1.2 0.43
Tompkins Financial Corporation TMP 90.04 69.67
Transatlantic Petroleum Ltd TAT 2.1 0.98
Pinduoduo Inc. PDD 29.96 17.15
TransEnterix Inc TRXC 6.87 1.33
Trilogy Metals Inc TMQ 2.33 1.14
Trinity Place Holdings Inc TPHS 7.35 4.2
Trio Tech International TRT 6.65 2.46
United States Antimony Corporation UAMY 0.96 0.23
Universal Security Instruments Inc UUU 2 1.01
UQM Technologies Inc UQM 1.5 0.82
Ur Energy Inc URG 0.93 0.58
Uranium Energy Corp UEC 1.98 1.15
VirnetX Holding Corp VHC 4.65 2.2
Focus Financial Partners Inc. FOCS 48.4 23.25
Vista Gold Corporation VGZ 0.86 0.43
VolitionRX Limited VNRX 3.95 1.57
Volt Information Sciences Inc VISI 4.7 2.15
Wells Fargo Income Opportunities Fund EAD 7.82 6.9
Wells Fargo Multi Sector Income Fund ERC 12.11 10.42
Wells Fargo Utilities and High Income Fund ERH 12.54 10.7
Western Copper and Gold Corporation WRN 1.04 0.38
WidePoint Corporation WYY 0.69 0.4
Wireless Telecom Group Inc WTT 2.62 1.46
Xtant Medical Holdings Inc XTNT 9.75 1.61
Berry Petroleum Corporation BRY 18.03 7.91
Yuma Energy Inc YUMA 1.63 0.1
Zedge Inc ZDGE 4.27 1.67
Zomedica Pharmaceuticals Corp ZOM 2.98 1.15
Puhui Wealth Investment Management Co Ltd PHCF 6 5.8
encent Music Entertainment Group TME 14 12
Taiwan Liposome Company Ltd TLC 6.5 5.02
FinTech Acquisition Corp III FTACU 10.05 9.96
Cango Inc. CANG 12.52 7.25
Aquestive Therapeutics, Inc. AQST 18.96 6.09
Bloom Energy Corporation BE 35.8 9.9
Provention Bio, Inc. PRVB 4.81 1.73
Replimune Group, Inc. REPL 22.14 9.97
Fiat Chrysler Automobiles N.V. FCAU 24.81 14.21
Ryerson Holding Corporation RYI 12.7 6.28
Establishment Labs Holdings Inc. ESTA 28.25 21.09
Constellation Pharmaceuticals, Inc. CNST 11.89 4.01
Tilray, Inc. TLRY 214.06 22.1
First Western Financial, Inc. MYFW 19.7 10.96
Allakos Inc. ALLK 62.65 31.25
Crinetics Pharmaceuticals, Inc. CRNX 36.8 22.4
Coastal Financial Corporation CCB 18 12.5
Rubius Therapeutics, Inc. RUBY 26.94 13.83
Allegro Merger Corp. ALGRU 10.4 10.04
Domo, Inc. DOMO 27.3 14.17
Green Bancorp, Inc. GNBC 24.52 16.43
BJ's Wholesale Club Holdings, Inc. BJ 31.45 19.83
Tricida, Inc. TCDA 39.35 22.5
EverQuote, Inc. EVER 18.69 4.18
Forty Seven, Inc. FTSV 22.93 12.33
BrightView Holdings, Inc. BV 22.87 5.5
HL Acquisitions Corp. HCCHU 10.43 10.06
Neuronetics, Inc. STIM 37.54 16
Translate Bio, Inc. TBIO 15.94 5.16
Entera Bio Ltd. ENTX 6.7 3
HyreCar Inc. HYRE 5.1 1.62
T2 Biosystems, Inc. TTOO 9.58 2.98
Neon Therapeutics, Inc. NTGN 15 5.02
The Lovesac Company LOVE 27.4 17.12
Uxin Limited UXIN 9.77 2.86
World Gold Trust GLDM 12.82 11.74
electroCore, Inc. ECOR 19.85 4.21
Autolus Therapeutics plc AUTL 48.01 20.86
i3 Verticals, Inc. IIIV 24.39 14.52
Essential Properties Realty Trust, Inc. EPRT 14.43 12.99
AVROBIO, Inc. AVRO 52.7 15.43
Magenta Therapeutics, Inc. MGTA 15.7 5.57
Hoegh LNG Partners LP HMLP 18.58 14.39
Kezar Life Sciences, Inc. KZR 32.9 15.5
Aptinyx Inc. APTX 31.85 16.15
Xeris Pharmaceuticals, Inc. XERS 27.23 15.52
Twelve Seas Investment Company TWLVU 10.35 10.06
Eidos Therapeutics, Inc. EIDX 23.12 9.2
LF Capital Acquistion Corp. LFACU 10.18 10
Thunder Bridge Acquisition, Ltd. TBRGU 10.21 10.01
Puxin Limited NEW 30 5.2
Avalara, Inc. AVLR 53.37 28.98
Verrica Pharmaceuticals Inc. VRCA 20.34 6.75
Auris Medical Holding AG EARS 1.98 0.24
U.S. Xpress Enterprises, Inc. USX 16.68 4.94
Charah Solutions, Inc. CHRA 12 5.45
MeiraGTx Holdings plc MGTX 15 8.1
Ambow Education Holding Ltd. AMBO 7.36 3.97
Hancock Jaffe Laboratories, Inc. HJLI 5.24 1.48
Trident Acquisitions Corp. TDACU 10.25 10.01
Iterum Therapeutics plc ITRM 12.85 5.01
Kiniksa Pharmaceuticals, Ltd. KNSA 30.93 13.23
Scholar Rock Holding Corporation SRRK 28.77 13.39
GreenSky, Inc. GSKY 26.77 8.41
Loxo Oncology, Inc. LOXO 189.96 84.71
CLPS Incorporation CLPS 16.8 2.25
EVO Payments, Inc. EVOP 27.55 19.02
Pluralsight, Inc. PS 37.39 19.01
VectoIQ Acquisition Corp. VTIQU 10.2 10
Trinity Merger Corp. TMCXU 10.32 10.01
HUYA Inc. HUYA 48.57 14.66
AXA Equitable Holdings, Inc. EQH 22.88 14.91
Evelo Biosciences, Inc. EVLO 16.26 7.29
Origin Bancorp, Inc. OBNK 41.31 32.27
Construction Partners, Inc. ROAD 13.95 8.17
FCB Financial Holdings, Inc. FCB 62.5 31.83
Spirit of Texas Bancshares, Inc. STXB 22.78 18.45
ASLAN Pharmaceuticals Limited ASLN 10.24 2.86
BayCom Corp BCML 26.71 19.25
Carbon Black, Inc. CBLK 34.1 12.27
Inspire Medical Systems, Inc. INSP 56.99 24.05
Unity Biotechnology, Inc. UBX 22.97 10.76
PermRock Royalty Trust PRT 15.34 5.82
DocuSign, Inc. DOCU 67.87 37.41
Goosehead Insurance, Inc. GSHD 36.43 14.8
Smartsheet Inc. SMAR 32.21 18.88
Catalent, Inc. CTLT 47.39 29.95
nLIGHT, Inc. LASR 40.9 16.62
Ceridian HCM Holding Inc. CDAY 44.29 30.52
Level One Bancorp, Inc. LEVL 29.16 21.49
Pivotal Software, Inc. PVTL 28.91 14.99
Surface Oncology, Inc. SURF 17.83 3.65
GrafTech International Ltd. EAF 21.1 10.34
AGM Group Holdings Inc. AGMH 42.4 6.3
Pure Acquisition Corp. PACQU 11.37 10.11
Zuora, Inc. ZUO 37.09 16.08
HealthEquity, Inc. HQY 100.44 46.47
Spotify Technology S.A. SPOT 196.28 106.84
iQIYI, Inc. IQ 44.2 14.87
Genprex, Inc. GNPX 15.9 1
Unum Therapeutics Inc. UMRX 16.77 3.7
Homology Medicines, Inc. FIXX 26.3 15.54
Bilibili Inc. BILI 21.28 9.99
OneSmart International Education Group Limited ONE 15.78 6.99
OP Bancorp OPBK 13.72 8.13
GreenTree Hospitality Group Ltd. GHG 24.31 9.7
Dropbox, Inc. DBX 42 19.38
Marinus Pharmaceuticals, Inc. MRNS 10 2.4
Sunlands Online Education Group STG 11.1 2.26
Breakwave Dry Bulk Shipping ETF BDRY 25.58 14.66
GOLDEN BULL LIMITED DNJR 9 3.79
Zscaler, Inc. ZS 47.26 24.95
Senmiao Technology Limited AIHS 8.06 3.75
Tiberius Acquisition Corporation TIBRU 10.28 10.01
Arcus Biosciences, Inc. RCUS 17.71 9.74
Opes Acquisition Corp. OPESU 10.32 10.01
Bridgewater Bancshares, Inc. BWB 13.47 9.84
BioXcel Therapeutics, Inc. BTAI 12.99 2.41
LendingClub Corporation LC 4.48 2.54
Bioblast Pharma Ltd. ORPN 3.31 0.77
DFB Healthcare Acquisitions Corp. DFBHU 10.59 10
FARMMI, INC. FAMI 10.07 2.7
Biofrontera AG BFRA 17.87 11.21
Motus GI Holdings, Inc. MOTS 9.69 2.62
Quintana Energy Services Inc. QES 10.46 3.46
Cardlytics, Inc. CDLX 27.65 10.4
Evolus, Inc. EOLS 38.49 6.85
Huami Corporation HMI 14.06 8.71
Mudrick Capital Acquisition Corporation MUDSU 10.5 9.99
Victory Capital Holdings, Inc. VCTR 13.3 7.5
Synchrony Financial SYF 39.31 22.17
Cactus, Inc. WHD 40.5 20.25
SSLJ.com Limited SSLJ 5.35 0.25
FTS International, Inc. FTSI 21.92 6.61
Central Puerto S.A. CEPU 18.02 8.39
Corporacion America Airports SA CAAP 16.6 5.89
One Stop Systems, Inc. OSS 6.1 1.94
Hudson Ltd. HUD 22.99 14.39
iPic Entertainment Inc. IPIC 15.14 2.38
Sol-Gel Technologies Ltd. SLGL 13.64 5.79
VICI Properties Inc. VICI 21.85 17.12
Westlake Chemical Partners LP WLKP 26.84 20.54
MTech Acquisition Corp. MTECU 12.05 10.02
PlayAGS, Inc. AGS 32.04 18.5
Solid Biosciences Inc. SLDB 51.7 7.19
resTORbio, Inc. TORC 20.85 7.97
Eyenovia, Inc. EYEN 9.95 2.6
Gordon Pointe Acquisition Corp. GPAQU 10.5 9.97
Gates Industrial Corporation plc GTES 20.21 12.58
Menlo Therapeutics Inc. MNLO 37.82 3.79
PagSeguro Digital Ltd. PAGS 39.1 17.49
Nine Energy Service, Inc. NINE 39.06 20.56
Spark Energy, Inc. SPKE 11.98 7.31
ADT Inc. ADT 12.64 6.01
Americold Realty Trust COLD 27.65 16.99
Platinum Eagle Acquisition Corp. EAGLU 10.68 10
Industrial Logistics Properties Trust ILPT 23.85 18.41
Liberty Oilfield Services Inc. LBRT 23.23 12.9
Nebula Acquisition Corporation NEBUU 10.2 9.96
Cue Biopharma, Inc. CUE 17.25 4.35
Microsoft Corporation MSFT 115.11 83.56
1347 Property Insurance Holdings Inc PIHPP 25.64 16.7
180 Degree Capital Corp TURN 2.46 1.71
El Pollo Loco Holdings, Inc. LOCO 16.7 9.25
1 800 FLOWERS COM Inc FLWS 14.65 10.1
1st Constitution Bancorp NJ FCCY 22.75 17.98
1st Source Corporation SRCE 58.11 38.44
21Vianet Group Inc VNET 11.71 5.1
360 Finance Inc QFIN 16.5 15.02
3PEA International Inc TPNL 4.95 0.71
51job Inc JOBS 113.06 52.19
8x8 Inc EGHT 23.2 14.4
AAON Inc AAON 43.64 29.23
Abeona Therapeutics Inc ABEO 21.45 6.4
Ocular Therapeutix, Inc. OCUL 8.17 3.87
Abeona Therapeutics Inc ABEOW 16 2.46
Ability Inc ABIL 12.02 1.59
ABIOMED Inc ABMD 449.75 192.49
Abraxas Petroleum Corporation AXAS 3.23 0.94
Acacia Research Corporation ACTG 4.4 2.85
Acadia Healthcare Company Inc ACHC 44.94 24.75
ACADIA Pharmaceuticals Inc ACAD 32.33 13.03
Acasti Pharma Inc ACST 1.57 0.45
Accelerate Diagnostics Inc AXDX 29.9 10.42
Orion Engineered Carbons S.A OEC 35.48 23.41
Acceleron Pharma Inc XLRN 58.47 33.62
Access National Corporation ANCX 29.82 20.58
Accuray Incorporated ARAY 5.9 3.31
AcelRx Pharmaceuticals Inc ACRX 4.8 1.7
Acer Therapeutics Inc ACER 32.83 14.81
Aceto Corporation ACET 11.65 0.82
Achieve Life Sciences Inc ACHV 20.2 1.18
Achillion Pharmaceuticals Inc ACHN 4.23 1.31
ACI Worldwide Inc ACIW 30.12 20.71
Advanced Drainage Systems, Inc. WMS 33 22.06
ACNB Corporation ACNB 40.69 26.67
Acorda Therapeutics Inc ACOR 32.6 12.94
Activision Blizzard Inc ATVI 83.39 43.99
Adamis Pharmaceuticals Corporation ADMP 4.85 2.1
Addus HomeCare Corporation ADUS 76.43 34.35
ADDvantage Technologies Group Inc AEY 1.52 1.23
Adial Pharmaceuticals Inc ADILW 0.8 0.26
ADMA Biologics Inc ADMA 6.85 2.17
Adobe Inc ADBE 275.49 177.7
ADOMANI Inc ADOM 4.93 0.23
Intersect ENT, Inc. XENT 42.7 26.05
ADTRAN Inc ADTN 19.52 10.43
Advanced Emissions Solutions Inc ADES 11.98 6.98
Advanced Energy Industries Inc AEIS 77.53 38.84
Advanced Micro Devices Inc AMD 32.72 9.53
Advaxis Inc ADXS 3.24 0.19
Adverum Biotechnologies Inc ADVM 7.95 2.87
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 26.02 18.04
AdvisorShares Dorsey Wright Short ETF DWSH 32.68 24.3
AdvisorShares Vice ETF ACT 26.82 20.67
Aegion Corp AEGN 26.7 15.28
Townsquare Media, Inc. TSQ 9.49 4.04
Aehr Test Systems AEHR 3.23 1.37
Aemetis Inc AMTX 2.45 0.43
Aerie Pharmaceuticals Inc AERI 73.9 33
AeroVironment Inc AVAV 119.83 43.01
Aerpio Pharmaceuticals Inc ARPO 5 1.6
AEterna Zentaris Inc AEZS 3.87 1.19
Aethlon Medical Inc AEMD 1.9 0.93
Aevi Genomic Medicine Inc GNMX 2.39 0.67
Agenus Inc AGEN 6.04 1.59
Agilysys Inc AGYS 17.02 10.98
Momo Inc. MOMO 53.86 23.34
Pfenex Inc. PFNX 8 2.77
Agios Pharmaceuticals Inc AGIO 99.55 42.73
AGNC Investment Corp AGNC 18.67 16.28
AGNC Investment Corp AGNCB 25.3 23.51
AGNC Investment Corp AGNCN 25.76 23.36
AgroFresh Solutions Inc AGFS 8.24 3.54
AgroFresh Solutions Inc AGFSW 0.65 0.11
Air T Inc AIRT 42.5 24.03
Air Transport Services Group Inc ATSG 27.07 17.51
AirMedia Group Inc AMCN 1.33 0.19
Akamai Technologies Inc AKAM 82.58 58.33
Immune Design Corp. IMDZ 4.95 1.15
Akari Therapeutics Plc AKTX 4.39 1.57
Akorn Inc AKRX 33.56 3.33
Akoustis Technologies Inc AKTS 9.28 3.47
Alaska Communications Systems Group Inc ALSK 2.67 1.38
Alberton Acquisition Corporation ALAC 9.8 9.67
Alberton Acquisition Corporation ALACR 0.3 0.22
Alberton Acquisition Corporation ALACW 0.12 0.09
Albireo Pharma Inc ALBO 39.35 20.9
Alcentra Capital Corp ABDC 7.95 5.47
Alexion Pharmaceuticals Inc ALXN 139.01 93.94
Medical Transcription Billing, Corp. MTBC 5.45 2.65
Alico Inc ALCO 34.52 25.35
Align Technology Inc ALGN 392.98 193.72
Alimera Sciences Inc ALIM 1.36 0.72
Alithya Group inc ALYA 5.32 2.35
ALJ Regional Holdings Inc ALJJ 3.59 1.31
Alkermes plc ALKS 67.26 27.94
Allegiant Travel Company ALGT 176.84 100.22
Allegro Merger Corp ALGR 9.78 9.52
Allegro Merger Corp ALGRR 0.43 0.25
Allegro Merger Corp ALGRW 0.41 0.3
Globant S.A. GLOB 65.33 42.69
Alliance Resource Partners L P ARLP 20.31 14.51
Allied Healthcare Products Inc AHPI 3.98 1.67
Allied Motion Technologies Inc AMOT 54.39 29.78
Alliqua BioMedical Inc ALQA 3.04 1.63
Allot Communications Ltd ALLT 7.27 4.85
Allscripts Healthcare Solutions Inc MDRX 16.03 8.64
Alnylam Pharmaceuticals Inc ALNY 148.54 62.67
Alpha and Omega Semiconductor Limited AOSL 17.74 9.16
Alphabet Inc GOOG 979.54 1
Alphabet Inc GOOGL 991.25 1
Sage Therapeutics, Inc. SAGE 192.33 81.94
AlphaMark Actively Managed Small Cap ETF SMCP 27.84 19.79
Alphatec Holdings Inc ATEC 4.07 2.17
Alpine Immune Sciences Inc ALPN 11.65 3.68
Alta Mesa Resources Inc AMR 8.68 0.83
Alta Mesa Resources Inc AMRWW 2.15 0.07
Altaba Inc AABA 82.36 55.65
Altimmune Inc ALT 60.9 1.72
Altisource Portfolio Solutions S A ASPS 37.52 19.64
Altra Industrial Motion Corp AIMC 52.39 23.87
Altus Midstream Company ALTM 9.9 7.63
TerraForm Power, Inc. TERP 11.7 9.61
AMAG Pharmaceuticals Inc AMAG 25.65 12.3
Amalgamated Bank AMAL 22.35 16.35
Amarin Corporation plc AMRN 22.98 2.45
A Mark Precious Metals Inc AMRK 14.54 10.78
Amazon com Inc AMZN 2 1
Ambac Financial Group Inc AMBC 22.22 14.14
Ambac Financial Group Inc AMBCW 11.8 5.51
Ambarella Inc AMBA 64.47 31.84
AMC Networks Inc AMCX 67.82 48.91
Trupanion, Inc. TRUP 46.17 22.59
AMCI Acquisition Corp AMCIU 10.01 9.95
Amdocs Limited DOX 69.31 56.52
Amedisys Inc AMED 140.23 50.51
Amerco UHAL 382.42 318.35
Ameri Holdings Inc AMRHW 1.49 0.03
America First Multifamily Investors L P ATAX 6.17 5.09
America Movil, S.A.B. de C.V. AMOV 19.48 12.09
American Airlines Group Inc AAL 57.91 29.72
Terrapin 4 Acquisition Corporation TRTLU 0 0
American Electric Technologies Inc AETI 1.8 0.4
American Finance Trust Inc AFIN 17.28 12.06
American National Bankshares Inc AMNB 41.93 28.98
American National Insurance Company ANAT 131.54 111.25
American Outdoor Brands Corporation AOBC 15.75 9
American Public Education Inc APEI 45.45 23.4
American River Bankshares AMRB 16.67 12.06
American Software Inc AMSWA 18.71 9.3
American Superconductor Corporation AMSC 12.32 3.81
American Woodmark Corporation AMWD 140.05 53.76
CareDx, Inc. CDNA 30.02 5.18
America& 39 s Car Mart Inc CRMT 84.85 43.25
Ameris Bancorp ABCB 57.57 30.09
AMERISAFE Inc AMSF 63.08 48.61
AmeriServ Financial Inc ASRV 4.53 3.93
AmeriServ Financial Inc ASRVP 33.49 26.5
Ames National Corporation ATLO 31.51 24.9
Amgen Inc AMGN 208.25 162.53
Amicus Therapeutics Inc FOLD 17.12 8.38
Amkor Technology Inc AMKR 11.51 5.74
Amplify Online Retail ETF IBUY 54.51 37.41
iRadimed Corporation IRMD 37.15 13
Amtech Systems Inc ASYS 11.37 4.03
Amyris Inc AMRS 9.2 3.02
Analog Devices Inc ADI 100.99 77.4
Anavex Life Sciences Corp AVXL 4.26 1.25
ANGI Homeservices Inc ANGI 23.48 11.42
AngioDynamics Inc ANGO 24.23 15.71
ANI Pharmaceuticals Inc ANIP 72.41 41.17
Anika Therapeutics Inc ANIK 68.43 28.77
Anixa Biosciences Inc ANIX 6.59 3.37
ANSYS Inc ANSS 189.51 136.81