52-Week High/Low 2019

Name Ticker High Low
4.03 1.1
Bellicum Pharmaceuticals, Inc. BLCM 4.09 0.78
On Deck Capital, Inc. ONDK 7.52 3.1
James River Group Holdings, Ltd. JRVR 51.2 34.68
Workiva Inc. WK 63.49 35.22
New Relic, Inc. NEWR 108.47 55.23
Hortonworks, Inc. HDP 14.68 14.68
Fiat Chrysler Automobiles N.V. FCAU 17.35 12.23
LendingClub Corporation LC 16.32 2.71
Momo Inc. MOMO 40.19 24.03
Histogenics Corporation HSGX 2.19 0.11
Peak Resorts, Inc. SKIS 11 3.8
The Habit Restaurants, Inc. HABT 13.25 7.87
Second Sight Medical Products, Inc. EYES 1.14 0.65
Paramount Group, Inc. PGRE 15.04 12.26
STORE Capital Corporation STOR 40.89 27.46
FibroGen, Inc FGEN 59.91 33.78
Landmark Infrastructure Partners LP LMRK 18.3 12.23
PRA Health Sciences, Inc. PRAH 114.21 84.93
Sky Solar Holdings, Ltd. SKYS 1.68 0.41
Axalta Coating Systems Ltd. AXTA 31.35 22.93
The Joint Corp. JYNT 20.77 7.88
Freshpet, Inc. FRPT 59.36 31.88
Triumph Bancorp, Inc. TBK 38.76 27.63
Upland Software, Inc. UPLD 53.26 26.6
Coherus BioSciences, Inc. CHRS 23.11 8.38
Nevro Corp. NVRO 117.17 35.52
Antero Midstream Partners LP AM 26.68 4.41
Xenon Pharmaceuticals Inc. XENE 14.77 6.39
Boot Barn Holdings, Inc. BOOT 44.8 17.43
Fifth Street Asset Management Inc FSAM 1.75 0.5
Shell Midstream Partners, L.P. SHLX 21.89 17.12
Sientra, Inc. SIEN 14.83 5.1
Proteon Therapeutics, Inc. PRTO 3.75 0.25
DBV Technologies S.A. DBVT 11.01 5.81
Zayo Group Holdings, Inc. ZAYO 34.62 22.82
Atara Biotherapeutics, Inc. ATRA 41.74 10.62
Forward Pharma A/S FWP 7.95 0.82
Great Western Bancorp, Inc. GWB 37.55 28.45
Diplomat Pharmacy, Inc. DPLO 14.5 2.58
Dave & Buster's Entertainment, Inc. PLAY 59.15 37.78
USD Partners LP USDP 11.88 9.37
HubSpot, Inc. HUBS 204.23 118.83
Veritex Holdings, Inc. VBTX 29.24 21.8
Dermira, Inc. DERM 15.05 5.39
Wayfair Inc. W 171.57 79.87
AAC Holdings, Inc. AAC 3.12 0.36
Atento S.A. ATTO 4.49 2.17
Calithera Biosciences, Inc. CALA 6.75 2.55
Vascular Biogenics Ltd. VBLT 1.75 0.94
Vivint Solar, Inc. VSLR 9.28 3.73
Travelport Worldwide Limited TVPT 16.05 14.85
GWG Holdings, Inc GWGH 16.98 6.56
Medley Management Inc. MDLY 4.94 2.35
CyberArk Software Ltd. CYBR 147.14 69.42
Citizens Financial Group, Inc. CFG 40.71 30.37
Israel Chemicals Shs ICL 5.9 4.39
Smart SFS 6.87 4.94
Grupo Aval Acciones y Valores S.A. AVAL 8.78 6.07
Alibaba Group Holding Limited BABA 216.63 130.6
Foamix Pharmaceuticals Ltd. FOMX 4.36 2.09
ProQR Therapeutics N.V. PRQR 18.48 5.82
Civitas Solutions, Inc. CIVI 17.76 0
Affimed N.V. AFMD 4.34 2.26
ReWalk Robotics Ltd RWLK 7.59 0.19
Otonomy, Inc. OTIC 3.53 1.8
Independence Contract Drilling, Inc. ICD 3.6 0.67
Ryerson Holding Corporation RYI 12.26 6.29
T2 Biosystems, Inc. TTOO 4.48 0.55
Hoegh LNG Partners LP HMLP 19.74 14.3
Auris Medical Holding AG EARS 5.3 0.28
Catalent, Inc. CTLT 58.04 29.84
HealthEquity, Inc. HQY 84.51 52.26
Marinus Pharmaceuticals, Inc. MRNS 5.14 0.89
Bioblast Pharma Ltd. ORPN 15.41 0.85
Synchrony Financial SYF 37.89 24.09
Westlake Chemical Partners LP WLKP 25.82 21.05
Spark Energy, Inc. SPKE 11.51 7.44
El Pollo Loco Holdings, Inc. LOCO 18.44 9.63
Ocular Therapeutix, Inc. OCUL 5.37 2.44
Orion Engineered Carbons S.A OEC 28.5 12.19
Advanced Drainage Systems, Inc. WMS 39.77 24.16
Intersect ENT, Inc. XENT 35.35 15.21
Townsquare Media, Inc. TSQ 9.93 4.78
Pfenex Inc. PFNX 12.71 3.44
Medical Transcription Billing, Corp. MTBC 5.4 3.5
Globant S.A. GLOB 112.01 52.1
Sage Therapeutics, Inc. SAGE 190.92 62
TerraForm Power, Inc. TERP 18.36 10.97
Trupanion, Inc. TRUP 37.16 21.45
CareDx, Inc. CDNA 40.51 18.91
iRadimed Corporation IRMD 29.38 17.53
GlobeImmune Inc GBIM 0.22 0.06
Investar Holding Corporation ISTR 25.9 22.26
Minerva Neurosciences, Inc NERV 8.62 4.1
The Michaels Companies, Inc. MIK 16.21 5.01
NextEra Energy Partners, LP NEP 53.76 39.74
ServiceMaster Global Holdings, Inc. SERV 58.24 33.86
GoPro, Inc. GPRO 7.47 3.41
Amphastar Pharmaceuticals, Inc. AMPH 25.28 16.96
Materialise NV MTLS 21.9 14.47
Xunlei Limited XNET 6.91 1.99
Ardelyx, Inc. ARDX 8.25 1.88
Zafgen, Inc. ZFGN 5.3 0.65
Viper Energy Partners LP VNOM 36.41 22.47
Foresight Energy LP FELP 3.7 0.01
Century Communities, Inc. CCS 34.14 17.94
Aspen Aerogels, Inc. ASPN 8.38 2.22
MobileIron, Inc. MOBL 7.75 4.42
Trinseo S.A. TSE 51.92 27.66
Nordic American Offshore Ltd NAO 5.1 0.43
Radius Health, Inc. RDUS 29.84 15.77
Arista Networks, Inc. ANET 328.54 178.23
Resonant Inc. RESN 3.85 1.44
Parsley Energy, Inc. PE 21.78 13.93
Agile Therapeutics, Inc. AGRX 2.97 0.37
Heritage Insurance Holdings, Inc. HRTG 16.1 12.8
Superior Drilling Products, Inc. SDPI 1.89 0.78
JD.com, Inc. JD 36.27 20.35
Tecogen Inc. TGEN 4.1 2.12
TrueCar, Inc. TRUE 10.24 3.07
Jumei International Holding Limited JMEI 2.78 1.76
Bankwell Financial Group, Inc. BWFG 31.44 24.88
Zendesk, Inc. ZEN 94.5 55.54
ServisFirst Bancshares, Inc. SFBS 38.49 29.45
Tuniu Corporation TOUR 5.79 2.22
PBF Logistics LP PBFX 23.27 19.64
Cheetah Mobile Inc. CMCM 7.77 3.02
Dorian LPG Ltd. LPG 15.44 5.29
Alder BioPharmaceuticals, Inc. ALDR 19.04 8.57
GasLog Partners LP GLOP 23.15 13.87
SCYNEXIS, Inc. SCYX 1.85 0.54
Papa Murphy's Holdings, Inc. FRSH 6.47 4.55
Aldeyra Therapeutics, Inc. ALDX 9.85 4.34
Ares Management Corporation ARES 35.53 17.1
Vital Therapies, Inc. VTL 0.83 0.19
Sabre Corporation SABR 25.08 19.62
Sportsman's Warehouse Holdings, Inc. SPWH 8.3 3.53
Leju Holdings Limited LEJU 2.07 1.09
Moelis & Company MC 47.1 29.72
Paycom Software, Inc. PAYC 276.91 116.5
City Office REIT, Inc. CIO 14.41 10.09
Weibo Corporation WB 74.25 34.55
Phibro Animal Health Corporation PAHC 36.5 20.3
Farmland Partners Inc. FPI 7.2 5.09
Enable Midstream Partners, LP ENBL 16.21 8.95
Adamas Pharmaceuticals, Inc. ADMS 12.15 3.5
Ally Financial Inc. ALLY 35.3 22.66
GrubHub Inc. GRUB 86.08 33.11
Five9, Inc. FIVN 69.42 40.98
Tarena International, Inc. TEDU 6.79 0.69
The Rubicon Project, Inc. RUBI 10.83 3.62
1347 Property Insurance Holdings, Inc. PIH 6.01 4.01
Bluerock Residential Growth REIT, Inc. BRG 12.51 9.17
Aerohive Networks, Inc. HIVE 5.09 3.12
2U, Inc. TWOU 74.53 12.78
Energous Corporation WATT 10.93 1.7
TriNet Group, Inc. TNET 76.41 39.76
Applied Genetic Technologies Corporation AGTC 5.24 2.62
Amber Road, Inc. AMBR 13.05 8
A10 Networks, Inc. ATEN 8.15 6.01
Aravive, Inc. ARAV 14.26 3.35
Q2 Holdings, Inc. QTWO 92.18 47.31
Akebia Therapeutics, Inc. AKBA 8.73 3.07
MediWound Ltd. MDWD 5.43 2.55
Paylocity Holding Corporation PCTY 122.5 57.31
Castlight Health, inc. CSLT 4 1.21
Galmed Pharmaceuticals Ltd. GLMD 9.07 3.69
Achaogen, Inc. AKAO 1.76 0.11
Aquinox Pharmaceuticals, Inc. AQXP 4.03 2.23
Coupa Software Incorporated COUP 158.81 58.76
Recro Pharma, Inc. REPH 18.86 5.79
Varonis Systems, Inc. VRNS 78.21 49.01
Semler Scientific Inc SMLR 53.55 35
Inogen, Inc INGN 152.23 41.97
Concert Pharmaceuticals, Inc. CNCE 17.54 5.55
Installed Building Products, Inc. IBP 74.38 34.4
Flexion Therapeutics, Inc. FLXN 21.51 8.94
Eagle Pharmaceuticals, Inc. EGRX 64.19 38.66
Revance Therapeutics, Inc. RVNC 20.39 10.21
Ladder Capital Corp LADR 18.4 15.53
Continental Building Products, Inc. CBPX 36.98 21.66
uniQure N.V. QURE 81.85 27.39
Genocea Biosciences, Inc. GNCA 9.61 0.41
Cara Therapeutics, Inc. CARA 26.82 14.41
New Home Company Inc. (The) NWHM 7.13 3.54
Ultragenyx Pharmaceutical Inc. RARE 74.36 36.18
Malibu Boats, Inc. MBUU 46.9 24.85
Trevena, Inc. TRVN 1.88 0.51
Dicerna Pharmaceuticals, Inc. DRNA 27.09 9.74
Care.com, Inc. CRCM 25.54 7.98
Akers Biosciences Inc. AKER 6.95 0.26
Santander Consumer USA Holdings Inc. SC 27.52 17.88
EP Energy Corporation EPE 1.04 0.16
Cypress Energy Partners, L.P. CELP 9.9 5.85
GlycoMimetics, Inc. GLYC 13.44 2.97
Retrophin, Inc. RTRX 24.23 11.21
China Customer Relations Centers, Inc. CCRC 13.76 8.76
Yirendai Ltd. YRD 17.18 4.44
Atlassian Corporation Plc TEAM 146.47 84.48
Duluth Holdings Inc. DLTH 26.65 7.69
Kitov Pharma Ltd. KTOV 2.8 0.69
Axsome Therapeutics, Inc. AXSM 107.61 2.63
Mimecast Limited MIME 54 31.89
Match Group, Inc. MTCH 93.94 41.12
Square, Inc. SQ 82.66 52.42
Mesoblast Limited MESO 7.49 4.19
Instructure, Inc. INST 53.67 36.91
Voyager Therapeutics, Inc. VYGR 28.42 8
WAVE Life Sciences Ltd. WVE 47.91 8.06
Equity Bancshares, Inc. EQBK 35.8 24.15
Kura Oncology, Inc. KURA 20.77 12.75
Fuling Global Inc. FORK 3.87 1.96
MyoKardia, Inc. MYOK 74.71 39.23
Adesto Technologies Corporation IOTS 11.33 4.5
Oasmia Pharmaceutical AB OASM 3.63 1.22
Ferrari N.V. RACE 171.53 96.98
Strongbridge Biopharma plc SBBP 5.59 1.46
First Data Corporation FDC 31.69 16.21
CPI Card Group Inc. PMTS 3.89 0.76
CytomX Therapeutics, Inc. CTMX 19.16 5.25
Allegiance Bancshares, Inc. ABTX 38.8 30.78
Aclaris Therapeutics, Inc. ACRS 7.84 0.77
Pure Storage, Inc. PSTG 23.38 12.84
NovoCure Limited NVCR 98.2 31.96
Surgery Partners, Inc. SGRY 15.88 5.61
Performance Food Group Company PFGC 51.68 31.64
Nabriva Therapeutics plc NBRV 3.17 1.3
Penumbra, Inc. PEN 185.64 115.84
REGENXBIO Inc. RGNX 62.45 31.79
Benitec Biopharma Limited BNTC 6.26 0.52
Houlihan Lokey Inc HLI 49.6 36.64
Conifer Holdings, Inc. CNFR 4.86 3.13
Global Blood Therapeutics, Inc. GBT 81.63 39.99
Aimmune Therapeutics, Inc. AIMT 33.62 18.03
Planet Fitness, Inc. PLNT 81.11 52.8
Sunrun Inc. RUN 20.86 9.78
Zynerba Pharmaceuticals, Inc. ZYNE 15.93 3.6
Intec Pharma Ltd. NTEC 9.12 0.44
Aqua Metals, Inc. AQMS 4.18 0.43
Xcel Brands, Inc XELB 3.37 1.18
vTv Therapeutics Inc. VTVT 3.12 1.28
NantKwest, Inc. NK 3.89 1
Neos Therapeutics, Inc. NEOS 3.34 1.19
Live Oak Bancshares, Inc. LOB 20.29 13.25
Ooma, Inc. OOMA 16.4 10.16
Rapid7, Inc. RPD 65.74 29.51
Ollie's Bargain Outlet Holdings, Inc. OLLI 102.35 54.6
Jupai Holdings Limited JP 5.52 1.47
Chiasma, Inc. CHMA 8.18 2.98
Hailiang Education Group Inc. HLG 67.3 32.1
Natera, Inc. NTRA 40.15 11.34
ConforMIS, Inc. CFMS 4.66 0.39
Teladoc Health, Inc. TDOC 84.96 46.23
Unique Fabricating, Inc. UFAB 6.12 2.36
Alarm.com Holdings, Inc. ALRM 71.15 41.74
AppFolio, Inc. APPF 115.96 56.33
Green Plains Partners LP GPP 16.47 12.85
Seres Therapeutics, Inc. MCRB 7.21 2.18
TransUnion TRU 86.84 54.15
Milacron Holdings Corp. MCRN 17.23 11.3
Lantheus Holdings, Inc. LNTH 28.67 14.93
Glaukos Corporation GKOS 82.92 50.75
Catabasis Pharmaceuticals, Inc. CATB 9.64 4.28
Ritter Pharmaceuticals, Inc. RTTR 1.2 0.15
Celyad SA CYAD 24.56 8.66
Fitbit, Inc. FIT 7.19 2.84
Univar Inc. UNVR 24.56 17.53
Wingstop Inc. WING 106.4 60.76
People's Utah Bancorp PUB 32.16 25.44
Evolent Health, Inc EVH 20.92 6.1
DAVIDsTEA Inc. DTEA 2.16 1.14
Baozun Inc. BZUN 54.53 28.37
Community Healthcare Trust Incorporated CHCT 48.76 28.23
Shopify Inc. SHOP 412.55 129.79
Fortress Transportation and Infrastructure Investors LLC FTAI 20.09 13.95
Arcadia Biosciences, Inc. RKDA 9.1 1.89
Galapagos NV GLPG 216.97 89.61
Jaguar Health, Inc. JAGX 10.92 0.13
BiondVax Pharmaceuticals Ltd. BVXV 8.8 4.76
Bojangles', Inc. BOJA 16.1 16.04
Collegium Pharmaceutical, Inc. COLL 21.67 10.13
aTyr Pharma, Inc. LIFE 5.71 0.34
HTG Molecular Diagnostics, Inc. HTGM 3.06 0.62
Adaptimmune Therapeutics plc ADAP 6.06 0.75
OpGen, Inc. OPGN 11.35 0.25
Black Stone Minerals, L.P. BSM 18.41 11.37
Blueprint Medicines Corporation BPMC 101.08 48.7
Enviva Partners, LP EVA 37.67 28.06
Viking Therapeutics, Inc. VKTX 10.63 6.31
National Storage Affiliates Trust NSA 35.48 25.28
Party City Holdco Inc. PRTY 12.31 1.61
Virtu Financial, Inc. VIRT 27.36 15.54
KemPharm, Inc. KMPH 2.8 0.27
Etsy, Inc. ETSY 72.77 40.02
XBiotech Inc. XBIT 19.95 5.05
Cidara Therapeutics, Inc. CDTX 3.86 1.25
Aduro Biotech, Inc. ADRO 4.49 0.9
Kornit Digital Ltd. KRNT 35.38 17.91
GoDaddy Inc. GDDY 81.72 60.23
Jernigan Capital, Inc. JCAP 22.01 17.35
Franklin Financial Network, Inc. FSB 35 26.35
SolarEdge Technologies, Inc. SEDG 96.44 35
Cellectis S.A. CLLS 20.48 9.76
Tantech Holdings Ltd. TANH 2.39 1.4
Summit Materials, Inc. SUM 24.88 12.59
Summit Therapeutics plc SMMT 2.3 1.19
Eyegate Pharmaceuticals, Inc. EYEG 9.94 0.16
Great Ajax Corp. AJX 15.93 12.18
Bellerophon Therapeutics, Inc. BLPH 1.09 0.33
Invitae Corporation NVTA 28.17 10.65
Inovalon Holdings, Inc. INOV 18.74 11.7
Easterly Government Properties, Inc. DEA 23.6 15.4
TRACON Pharmaceuticals, Inc. TCON 3.97 0.3
Spark Therapeutics, Inc. ONCE 114.01 37.95
InfraREIT, Inc. HIFR 21.4 20.95
Avinger, Inc. AVGR 3.45 0.26
Shake Shack, Inc. SHAK 103.94 43.81
Flex Pharma, Inc. FLKS 14.51 0.31
Ascendis Pharma A/S ASND 137.57 62.15
Zosano Pharma Corporation ZSAN 6 1.33
Box, Inc. BOX 24.88 13
County Bancorp, Inc. ICBK 27.72 16.71
trivago N.V. TRVG 6.31 2.38
Athene Holding Ltd. ATH 47.66 37.54
Ichor Holdings ICHR 34.09 16.33
SenesTech, Inc. SNES 1.88 0.52
Polar Power, Inc. POLA 5.2 2.08
Innovative Industrial Properties, Inc. IIPR 137.82 45.08
Smart Sand, Inc. SND 4.67 2.09
Hunter Maritime Acquisition Corp. HUNTU 88 10.1
Motif Bio plc MTFB 11.2 0.09
GDS Holdings Limited GDS 51.67 20.9
BlackLine, Inc. BL 55.38 39.43
Acushnet Holdings Corp. GOLF 32.72 20.89
ZTO Express (Cayman) Inc. ZTO 23.5 15.33
Myovant Sciences Ltd. MYOV 25 4.15
Ra Pharmaceuticals, Inc. RARX 47.42 18.54
iRhythm Technologies, Inc. IRTC 97.34 60.73
Forterra, Inc. FRTA 11.82 3.79
CRISPR Therapeutics AG CRSP 72.05 28.02
Mammoth Energy Services, Inc. TUSK 24.07 1.24
Azure Power Global Limited AZRE 13.29 8.26
Extraction Oil & Gas, Inc. XOG 5.59 1.4
AzurRx BioPharma, Inc. AZRX 2.79 0.48
Camping World Holdings, Inc. CWH 16.03 7.4
Everspin Technologies, Inc. MRAM 9.52 5
AquaVenture Holdings Limited WAAS 27.27 16.4
Obalon Therapeutics, Inc. OBLN 6.55 0.38
Advanced Disposal Services, Inc. ADSW 32.94 23.28
Coupa Software Inc COUP 158.31 58.76
Nutanix, Inc. NTNX 54.14 18.23
Tabula Rasa HealthCare, Inc. TRHC 68.43 37.83
MedEquities Realty Trust, Inc. MRT 11.57 0
Fulgent Genetics, Inc. FLGT 15.65 3.47
Shineco, Inc. TYHT 1.58 0.44
Valvoline Inc. VVV 23.55 17.37
Gridsum Holding Inc. GSUM 4.37 1.22
AC Immune SA ACIU 11.68 3.65
CapStar Financial Holdings, Inc. CSTR 17.44 14.2
e.l.f. Beauty, Inc. ELF 18.85 7.3
Novan, Inc. NOVN 3.33 0.65
The Trade Desk, Inc. TTD 277.97 109.56
Bigfoot Project Investments Inc BGFT 0 0
Everbridge, Inc. EVBG 103.06 52.92
FB Financial Corporation FBK 40.02 30.61
Bank of N.T. Butterfield & Son Limited (The) NTB 41.23 26.34
Noble Midstream Partners LP NBLX 38.49 20.48
Airgain, Inc. AIRG 16.79 8.65
Medpace Holdings, Inc. MEDP 85.87 49.38
Protagonist Therapeutics, Inc. PTGX 16.35 5.49
Atomera Incorporated ATOM 5.54 2.55
Gemphire Therapeutics Inc. GEMP 1.43 0.27
At Home Group Inc. HOME 24.52 4.71
First Hawaiian, Inc. FHB 29.32 22.93
Cellect Biotechnology Ltd. APOP 3.05 0.41
Talend S.A. TLND 52.17 32.34
Tactile Systems Technology, Inc. TCMD 76.29 41.39
Kinsale Capital Group, Inc. KNSL 107.95 55.69
Kadmon Holdings, Inc. KDMN 5.02 1.67
TPI Composites, Inc. TPIC 32.63 15.92
Impinj, Inc. PI 38.23 14.15
Audentes Therapeutics, Inc. BOLD 59.87 22.01
Conyers Park Acquisition Corp CPAAU 11.11 10
LINE Corporation LN 50.41 27.21
Syros Pharmaceuticals, Inc. SYRS 11.71 4.6
Global Medical REIT Inc. GMRE 14.18 8.94
Twilio Inc. TWLO 149.3 81.25
Selecta Biosciences, Inc. SELB 3.06 1.31
Paragon Commercial Corp PBNC 35 31
Viveve Medical, Inc. VIVE 7.49 0.08
China Online Education Group COE 9.78 3.68
Atkore International Group Inc. ATKR 42.19 20.26
Sensus Healthcare, Inc. SRTS 9.23 3.45
Clearside Biomedical, Inc. CLSD 3.78 0.58
Moleculin Biotech, Inc. MBRX 2.98 0.81
NantHealth, Inc. NH 1.38 0.47
GMS Inc. GMS 32.17 14.88
Landcadia Holdings Inc LCAHU 10.13 9.98
Reata Pharmaceuticals, Inc. RETA 223.36 51.9
US Foods Holding Corp. USFD 42.88 31.52
Midland States Bancorp, Inc. MSBI 29.26 22.24
Merus N.V. MRUS 20.53 11.09
Reign Sapphire Corp RGNP 0.02 0
Grupo Supervielle S.A. SUPV 11.31 2.29
Pulse Biosciences, Inc PLSE 19.44 10.64
Acacia Communications, Inc. ACIA 67.9 36.73
SiteOne Landscape Supply, Inc. SITE 92.44 47.53
Turning Point Brands, Inc. TPB 55.02 20.73
Spring Bank Pharmaceuticals, Inc. SBPH 11.82 1.26
Intellia Therapeutics, Inc. NTLA 18.51 10.5
Global Water Resources, Inc. GWRS 13.78 9.02
Red Rock Resorts, Inc. RRR 29.37 16.94
Yintech Investment Holdings Limited YIN 7.41 3.82
SecureWorks Corp. SCWX 24.56 10.5
American Renal Associates Holdings, Inc ARA 13.88 5.84
MGM Growth Properties LLC MGP 33.04 26.21
Aeglea BioTherapeutics, Inc. AGLE 9.4 6.11
Datasea Inc. DTSS 5.56 0.81
Corvus Pharmaceuticals, Inc. CRVS 7.02 2.58
Senseonics Holdings, Inc. SENS 3.27 0.8
Hutchison China MediTech Limited HCM 31.78 17.21
Syndax Pharmaceuticals, Inc. SNDX 10.77 4.26
Proteostasis Therapeutics, Inc. PTI 4.55 0.64
BeiGene, Ltd. BGNE 208.5 115.49
Editas Medicine, Inc. EDIT 32.39 19.3
iClick Interactive Asia Group Limited ICLK 5.81 2.89
LexinFintech Holdings Ltd. LX 14.51 7.42
Dogness (International) Corporation DOGZ 4.08 1.17
Casa Systems, Inc. CASA 14.39 3.18
Newmark Group, Inc. NMRK 13.74 7.35
Denali Therapeutics Inc. DNLI 28.14 14.81
Luther Burbank Corporation LBC 11.93 9.18
CURO Group Holdings Corp. CURO 16.85 9.2
Odonate Therapeutics, Inc. ODT 42.97 13.32
Quanterix Corporation QTRX 35.55 17.28
Leisure Acquisition Corp. LACQU 10.9 10.11
Boxlight Corporation BOXL 4.34 1.06
ReTo Eco-Solutions, Inc. RETO 2.43 0.82
Big Rock Partners Acquisition Corp. BRPAU 11.1 10.5
Bluegreen Vacations Corporation BXG 16.2 7.73
Ameri Holdings, Inc. AMRH 2.48 0.11
SailPoint Technologies Holdings, Inc. SAIL 32.05 16.85
Sterling Bancorp, Inc. SBT 10.52 6.99
scPharmaceuticals Inc. SCPH 7.6 2.48
Level Brands, Inc. LEVB 6.08 3.15
Stitch Fix, Inc. SFIX 33.78 17.1
ACM Research, Inc. ACMR 20.44 9.26
Aquantia Corp. AQ 13.24 7.6
Allena Pharmaceuticals, Inc. ALNA 8.97 1.63
Evoqua Water Technologies Corp. AQUA 19.93 9.66
Funko, Inc. FNKO 27.53 13.69
Spero Therapeutics, Inc. SPRO 14.36 6.26
Altair Engineering Inc. ALTR 42.85 25.63
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 12.96 4.68
ForeScout Technologies, Inc. FSCT 46.39 24.46
Merchants Bancorp MBIN 24.78 15.15
Nexa Resources S.A. NEXA 12.6 7.09
BP Midstream Partners LP BPMP 17.38 13.96
National Vision Holdings, Inc. EYE 35.19 22.14
RISE Education Cayman Ltd REDU 10.96 6.58
Sea Limited SE 40.17 10.72
MongoDB, Inc. MDB 179.64 73.74
RumbleOn, Inc. RMBL 6.84 0.74
Qudian Inc. QD 9.08 4.31
OptiNose, Inc. OPTN 11.23 4.75
CarGurus, Inc. CARG 42.8 29.25
OrthoPediatrics Corp. KIDS 47.07 29.58
Restoration Robotics, Inc. HAIR 6.3 0.37
Switch, Inc. SWCH 16.81 6.82
Rhythm Pharmaceuticals, Inc. RYTM 31.66 18.67
PQ Group Holdings Inc. PQG 17.15 13.37
Deciphera Pharmaceuticals, Inc. DCPH 68.36 20.52
Nightstar Therapeutics plc NITE 25.64 12.1
NuCana plc NCNA 18.03 5.21
Roku, Inc. ROKU 169.9 30.1
RYB Education, Inc. RYB 8.97 5.48
Secoo Holding Limited SECO 10.35 5.48
Oasis Midstream Partners LP OMP 22.27 14.53
TDH Holdings, Inc. PETZ 1.88 0.5
Celcuity Inc. CELC 24.44 9.41
Despegar.com, Corp. DESP 18.5 9.62
Krystal Biotech, Inc. KRYS 64.47 19.86
Zai Lab Limited ZLAB 42.73 21.71
Tremont Mortgage Trust TRMT 10.77 4.02
Ranger Energy Services, Inc. RNGR 8.49 4.8
YogaWorks, Inc. YOGA 1.12 0.08
Venator Materials PLC VNTR 7.07 1.97
Newater Technology, Inc. NEWA 8.22 3.07
Redfin Corporation RDFN 23.45 14.57
Sienna Biopharmaceuticals, Inc. SNNA 3.25 0.04
RBB Bancorp RBB 22.5 17.84
PetIQ, Inc. PETQ 36.1 22.32
Calyxt, Inc. CLXT 18.97 3.69
Kala Pharmaceuticals, Inc. KALA 8.97 3.36
TPG RE Finance Trust, Inc. TRTX 20.68 18.35
Akcea Therapeutics, Inc. AKCA 34.03 14.03
Co-Diagnostics, Inc. CODX 2.24 0.74
Byline Bancorp, Inc. BY 20.5 16.73
Aileron Therapeutics, Inc. ALRN 2.2 0.41
Blue Apron Holdings, Inc. APRN 15 0.58
Dova Pharmaceuticals, Inc. DOVA 28.41 7.16
Mersana Therapeutics, Inc. MRSN 7.3 1.42
Avenue Therapeutics, Inc. ATXI 9.55 4.23
Esquire Financial Holdings, Inc. ESQ 26.71 21
Granite Point Mortgage Trust Inc. GPMT 19.52 18
Altice USA, Inc. ATUS 31.64 17.12
Safety, Income & Growth Inc. SAFE 42.62 16.59
SG Blocks, Inc. SGBX 3.21 0.13
Athenex, Inc. ATNX 21.09 9.94
Plymouth Industrial REIT, Inc. PLYM 19.62 13.16
ShotSpotter, Inc. SSTI 57.43 18.66
Appian Corporation APPN 61.31 25.61
WideOpenWest, Inc. WOW 9.74 5.12
SMART Global Holdings, Inc. SGH 38.43 17.35
Bright Scholar Education Holdings Limited BEDU 12.2 8.42
G1 Therapeutics, Inc. GTHX 40.49 14.4
ASV Holdings, Inc. ASV 7.06 1.6
Gardner Denver Holdings, Inc. GDI 37.01 20.58
Solaris Oilfield Infrastructure, Inc. SOI 19.01 10.49
Veritone, Inc. VERI 9.22 2.39
Five Point Holdings, LLC FPH 9.03 6.18
Guaranty Bancshares, Inc. GNTY 33.95 26.4
KKR Real Estate Finance Trust Inc. KREF 20.82 18.9
Ovid Therapeutics Inc. OVID 5.1 1.57
Biohaven Pharmaceutical Holding Company Ltd. BHVN 65.01 34.52
UroGen Pharma Ltd. URGN 54.55 20.98
Carvana Co. CVNA 98.1 30.19
China Rapid Finance Limited XRF 3.96 0.23
Cloudera, Inc. CLDR 15.15 5.08
Emerald Expositions Events, Inc. EEX 14.52 9.2
NCS Multistage Holdings, Inc. NCSM 6.31 1.89
Zymeworks Inc. ZYME 45.42 14.02
Floor & Decor Holdings, Inc. FND 51.35 26.21
Select Energy Services, Inc. WTTR 12.65 6.8
Cadence Bancorporation CADE 22.93 14.88
Tocagen Inc. TOCA 11.64 0.44
Warrior Met Coal, Inc. HCC 32.7 17.94
Yext, Inc. YEXT 23.06 13.82
Netshoes (Cayman) Limited NETS 3.78 1.45
Azul S.A. AZUL 42.97 23.58
Okta, Inc. OKTA 139.79 59.56
Elevate Credit, Inc. ELVT 5.15 3.79
Schneider National, Inc. SNDR 23.99 16.72
Hess Midstream Partners LP HESM 23 17.62
Alteryx, Inc. AYX 146.9 57.33
ProPetro Holding Corp. PUMP 24.66 7.42
Canada Goose Holdings Inc. GOOS 59.19 32.15
Ardagh Group S.A. ARD 19.94 10.24
Presidio, Inc. PSDO 16.82 12.69
BeyondSpring, Inc. BYSI 23.75 11.66
J. Jill, Inc. JILL 7.15 0.92
Snap Inc. SNAP 18.12 5.64
Hamilton Lane Incorporated HLNE 63.38 34.96
Clipper Realty Inc. CLPR 13.41 8.7
Foundation Building Materials, Inc. FBM 21.94 8.74
Sachem Capital Corp. SACH 5.56 3.97
Kimbell Royalty Partners KRP 18.53 13.31
Ramaco Resources, Inc. METC 7.01 3.12
Invitation Homes Inc. INVH 31.05 19.7
Laureate Education, Inc. LAUR 18.38 14.51
Jagged Peak Energy Inc. JAG 11.21 6.01
JELD-WEN Holding, Inc. JELD 24.35 14.66
Jounce Therapeutics, Inc. JNCE 9.41 2.97
REV Group, Inc. REVG 14.67 7.22
AnaptysBio, Inc. ANAB 81.12 10.27
ObsEva SA OBSV 14.48 2.43
Keane Group, Inc. FRAC 12.21 4.07
Weidai Ltd. WEI 13.2 2.78
Vapotherm, Inc. VAPO 23.36 8.4
Eton Pharmaceutcials, Inc. ETON 8.98 5.2
ToughBuilt Industries, Inc. TBLTU 5.7 0.76
CNFinance Holdings Limited CNF 6.82 4.44
Axonics Modulation Technologies, Inc. AXNX 42.9 13.32
Orchard Therapeutics plc ORTX 20.63 10.21
Twist Bioscience Corporation TWST 34.04 19.95
Gamida Cell Ltd. GMDA 14.38 2.93
StoneCo Ltd. STNE 43.56 18.56
Pintec Technology Holdings Limited PT 12.94 0.47
YETI Holdings, Inc. YETI 37.49 15.04
Alberton Acquisition Corporation ALACU 10.65 10.08
LogicBio Therapeutics, Inc. LOGC 18.4 7
Niu Technologies NIU 13.44 5.53
SolarWinds Corporation SWI 20.54 13.08
Studio City International Holdings Limited MSC 21.18 13
Osmotica Pharmaceuticals plc OSMT 8.75 2.32
PhaseBio Pharmaceuticals, Inc. PHAS 14.66 2.7
SI-BONE, Inc. SIBN 22.35 15.13
Anaplan, Inc. PLAN 59.92 24
Equillium, Inc. EQ 12.02 2.83
Allogene Therapeutics, Inc. ALLO 33.42 24.8
Livent Corporation LTHM 14.56 5.91
ARYA Sciences Acquisition Corp. ARYAU 11.5 10.26
ChaSerg Technology Acquisition Corp. CTACU 12.01 9.94
Elastic N.V. ESTC 102.35 60.83
EdtechX Holdings Acquisition Corp. EDTXU 10.61 9.98
Guardant Health, Inc. GH 111.42 34.3
Kodiak Sciences Inc KOD 77.98 6.2
Upwork Inc. UPWK 23.91 10.32
CooTek (Cayman) Inc. CTK 13 4.75
Gritstone Oncology, Inc. GRTS 18.96 7.1
Ra Medical Systems, Inc. RMED 9.79 0.76
Urovant Sciences Ltd. UROV 14.6 6.65
LAIX Inc. LAIX 13.15 2.17
Sutro Biopharma, Inc. STRO 12.15 7.84
Arvinas, Inc. ARVN 43.91 13.55
SVMK Inc. SVMK 18.82 11.72
Capital Bancorp, Inc. CBNK 15.1 10.94
Entasis Therapeutics Holdings Inc. ETTX 8.82 4.44
Arco Platform Limited ARCE 52.35 21.29
Viomi Technology Co., Ltd VIOT 15.25 7.43
Y-mAbs Therapeutics, Inc. YMAB 33.75 18.21
Farfetch Limited FTCH 29.69 7.66
Eventbrite, Inc. EB 32.42 15.46
Bank7 Corp. BSVN 19.76 13.35
Elanco Animal Health Incorporated ELAN 34.41 25.57
X Financial XYF 7.36 1.68
Qutoutiao Inc. QTT 15.65 2.65
Principia Biopharma Inc. PRNB 59.55 26.4
FVCBankcorp, Inc. FVCB 19.43 16.03
NIO Inc. NIO 10.16 1.32
111, Inc. YI 9.9 2.31
Gores Holdings III, Inc. GRSHU 11.24 10
Longevity Acquisition Corporation LOACU 10.62 10.13
Safe-T Group Ltd. SFET 12.74 0.56
TKK Symphony Acquisition Corporation TKKSU 13.61 7.84
Aridis Pharmaceuticals Inc. ARDS 12.3 4.07
Mesa Air Group, Inc. MESA 10.81 6
Vaccinex, Inc. VCNX 8.1 3.67
Pacific City Financial Corporation PCB 18.46 14.02
Arlo Technologies, Inc. ARLO 10.12 2.7
Cushman & Wakefield plc CWK 20.68 14.16
Adial Pharmaceuticals, Inc ADIL 8.33 1.41
Endava plc DAVA 48.71 22.32
Opera Limited OPRA 14.51 6.05
Summit Wireless Technologies, Inc. WISA 4 0.58
Aurora Mobile Limited JG 9.42 2.07
Liquidia Technologies, Inc. LQDA 21.79 2.85
Tenable Holdings, Inc. TENB 34.98 20.55
Pinduoduo Inc. PDD 43.67 18.8
Focus Financial Partners Inc. FOCS 39.15 19.67
Berry Petroleum Corporation BRY 13.05 7.02
Cango Inc. CANG 10.05 4.52
Aquestive Therapeutics, Inc. AQST 9.14 3.06
Bloom Energy Corporation BE 16.3 2.68
Provention Bio, Inc. PRVB 16.12 1.97
Replimune Group, Inc. REPL 17.28 10.01
Establishment Labs Holdings Inc. ESTA 28.27 17.39
Constellation Pharmaceuticals, Inc. CNST 52.62 4.38
Tilray, Inc. TLRY 100.15 15.69
First Western Financial, Inc. MYFW 17.43 11.66
Allakos Inc. ALLK 132.52 31.38
Crinetics Pharmaceuticals, Inc. CRNX 29.31 14.67
Coastal Financial Corporation CCB 17.75 14.5
Rubius Therapeutics, Inc. RUBY 19.94 7.22
Allegro Merger Corp. ALGRU 11 10.28
Domo, Inc. DOMO 44.01 15.03
BJ's Wholesale Club Holdings, Inc. BJ 28.91 20.98
Tricida, Inc. TCDA 43.4 19.96
EverQuote, Inc. EVER 37.55 4.41
Forty Seven, Inc. FTSV 44.62 5.59
BrightView Holdings, Inc. BV 19.96 10.63
HL Acquisitions Corp. HCCHU 10.76 10.25
Neuronetics, Inc. STIM 19.58 4.22
Translate Bio, Inc. TBIO 13.12 4.9
Entera Bio Ltd. ENTX 4.84 1.9
HyreCar Inc. HYRE 7.52 2
Neon Therapeutics, Inc. NTGN 7.31 0.93
The Lovesac Company LOVE 46.02 10.43
Uxin Limited UXIN 5.4 1.91
electroCore, Inc. ECOR 9.07 1.18
Autolus Therapeutics plc AUTL 34.71 9.6
i3 Verticals, Inc. IIIV 29.98 19.14
Essential Properties Realty Trust, Inc. EPRT 27 13.69
AVROBIO, Inc. AVRO 27.29 12.46
Magenta Therapeutics, Inc. MGTA 19.7 5.7
Kezar Life Sciences, Inc. KZR 23.75 2.51
Aptinyx Inc. APTX 19.33 2.8
Xeris Pharmaceuticals, Inc. XERS 18.74 7.21
Twelve Seas Investment Company TWLVU 10.65 10.25
Eidos Therapeutics, Inc. EIDX 64.45 11.76
LF Capital Acquistion Corp. LFACU 11.08 10.1
Thunder Bridge Acquisition, Ltd. TBRGU 16.93 10.19
Puxin Limited NEW 13.39 5.18
Avalara, Inc. AVLR 89.22 31.45
Verrica Pharmaceuticals Inc. VRCA 17.12 7.18
U.S. Xpress Enterprises, Inc. USX 9.84 3.45
Charah Solutions, Inc. CHRA 8.17 1.85
MeiraGTx Holdings plc MGTX 29.52 9.2
Ambow Education Holding Ltd. AMBO 6.85 1.23
Hancock Jaffe Laboratories, Inc. HJLI 2.48 0.4
Trident Acquisitions Corp. TDACU 10.95 10.19
Iterum Therapeutics plc ITRM 9.1 1.83
Kiniksa Pharmaceuticals, Ltd. KNSA 26.59 5.28
Scholar Rock Holding Corporation SRRK 22.34 7.27
GreenSky, Inc. GSKY 16.14 6.28
CLPS Incorporation CLPS 15.99 2.23
EVO Payments, Inc. EVOP 31.53 23.44
Pluralsight, Inc. PS 35 15
VectoIQ Acquisition Corp. VTIQU 11.04 10.11
Trinity Merger Corp. TMCXU 12.55 10.34
HUYA Inc. HUYA 29.96 15.67
AXA Equitable Holdings, Inc. EQH 25.07 16.22
Evelo Biosciences, Inc. EVLO 15.31 3.84
Origin Bancorp, Inc. OBNK 37.8 31.39
Construction Partners, Inc. ROAD 20.07 9.55
Spirit of Texas Bancshares, Inc. STXB 23.18 20.45
ASLAN Pharmaceuticals Limited ASLN 6.04 0.39
BayCom Corp BCML 24.68 20.8
Carbon Black, Inc. CBLK 26.27 12.56
Inspire Medical Systems, Inc. INSP 74.73 39.48
Unity Biotechnology, Inc. UBX 16.66 5.72
PermRock Royalty Trust PRT 10.44 5.38
DocuSign, Inc. DOCU 74.82 38.83
Goosehead Insurance, Inc. GSHD 51.6 24.8
Smartsheet Inc. SMAR 54.85 22.57
nLIGHT, Inc. LASR 26.6 12.81
Ceridian HCM Holding Inc. CDAY 67.95 33.23
Level One Bancorp, Inc. LEVL 26.25 22.42
Pivotal Software, Inc. PVTL 23.65 8.23
Surface Oncology, Inc. SURF 5.88 1.22
MorphoSys AG MOR 36 22.55
GrafTech International Ltd. EAF 15 9.98
AGM Group Holdings Inc. AGMH 31.05 13.4
Pure Acquisition Corp. PACQU 11.61 10.43
Zuora, Inc. ZUO 24.55 13.26
Spotify Technology S.A. SPOT 156.15 109.02
iQIYI, Inc. IQ 27.7 14.8
Genprex, Inc. GNPX 2.15 0.25
Unum Therapeutics Inc. UMRX 4.93 0.5
Homology Medicines, Inc. FIXX 30.34 11.35
Bilibili Inc. BILI 20.26 12.95
OneSmart International Education Group Limited ONE 9.12 6.65
OP Bancorp OPBK 10.94 8.15
GreenTree Hospitality Group Ltd. GHG 15.61 9.81
Dropbox, Inc. DBX 26.1 16.74
Sunlands Online Education Group STG 5.6 2.05
Breakwave Dry Bulk Shipping ETF BDRY 22.02 9.26
GOLDEN BULL LIMITED DNJR 13.34 0.4
Zscaler, Inc. ZS 88.55 39.32
Senmiao Technology Limited AIHS 6.15 0.28
Tiberius Acquisition Corporation TIBRU 12.01 10.15
Arcus Biosciences, Inc. RCUS 13.38 6.46
Opes Acquisition Corp. OPESU 11.1 10.24
Bridgewater Bancshares, Inc. BWB 13.87 10.07
BioXcel Therapeutics, Inc. BTAI 11.85 3.49
DFB Healthcare Acquisitions Corp. DFBHU 11.5 10.05
FARMMI, INC. FAMI 4.79 0.73
Biofrontera AG BFRA 18.22 9
Motus GI Holdings, Inc. MOTS 4.73 1.45
Quintana Energy Services Inc. QES 5.69 1.12
Cardlytics, Inc. CDLX 64.11 10.85
Evolus, Inc. EOLS 28.93 11.71
Huami Corporation HMI 19.06 7.51
Mudrick Capital Acquisition Corporation MUDSU 10.85 10.32
Victory Capital Holdings, Inc. VCTR 21.8 10.48
Cactus, Inc. WHD 39.45 24.57
SSLJ.com Limited SSLJ 4 0.27
FTS International, Inc. FTSI 11.91 0.93
Central Puerto S.A. CEPU 11.35 2.69
Corporacion America Airports SA CAAP 8.49 3.83
One Stop Systems, Inc. OSS 3.06 1.6
Hudson Ltd. HUD 16.76 10.35
iPic Entertainment Inc. IPIC 5.99 0.52
Sol-Gel Technologies Ltd. SLGL 17.41 5.71
VICI Properties Inc. VICI 25.4 18.48
MTech Acquisition Corp. MTECU 15.64 10.29
PlayAGS, Inc. AGS 26.97 8.96
Solid Biosciences Inc. SLDB 32.37 3.01
resTORbio, Inc. TORC 11 1.05
Eyenovia, Inc. EYEN 6.87 2.63
Gordon Pointe Acquisition Corp. GPAQU 10.94 10.33
Gates Industrial Corporation plc GTES 16.46 7.62
Menlo Therapeutics Inc. MNLO 8.51 3.01
PagSeguro Digital Ltd. PAGS 52.99 18.84
Nine Energy Service, Inc. NINE 26.69 4.48
ADT Inc. ADT 9.53 4.31
Americold Realty Trust COLD 39.97 24.92
Platinum Eagle Acquisition Corp. EAGLU 10.65 10.2
Industrial Logistics Properties Trust ILPT 22.69 18.55
Liberty Oilfield Services Inc. LBRT 17.5 8.05
Nebula Acquisition Corporation NEBUU 10.94 10.04
Cue Biopharma, Inc. CUE 17.62 4.7
Microsoft Corporation MSFT 157.71 95.98
1347 Property Insurance Holdings Inc PIHPP 28.35 19.24
180 Degree Capital Corp TURN 2.29 1.79
1 800 FLOWERS COM Inc FLWS 21.33 12.06
1st Constitution Bancorp NJ FCCY 22.46 16.59
1st Source Corporation SRCE 53.13 41.24
21Vianet Group Inc VNET 10.13 6.38
360 Finance Inc QFIN 24.1 7.87
3PEA International Inc TPNL 9.29 3.53
51job Inc JOBS 96.14 61.14
8x8 Inc EGHT 26.36 16.8
AAON Inc AAON 52.51 33.77
Abeona Therapeutics Inc ABEO 8.35 1.73
Abeona Therapeutics Inc ABEOW 4 0.02
Ability Inc ABIL 2.35 0.29
ABIOMED Inc ABMD 362.25 160.01
Abraxas Petroleum Corporation AXAS 1.55 0.23
Acacia Research Corporation ACTG 3.29 2.46
Acadia Healthcare Company Inc ACHC 34.75 25.4
ACADIA Pharmaceuticals Inc ACAD 51.89 16.17
Acasti Pharma Inc ACST 2.89 0.79
Accelerate Diagnostics Inc AXDX 23.82 11.76
Acceleron Pharma Inc XLRN 53.28 37.56
Access National Corporation ANCX 24.35 21.95
Accuray Incorporated ARAY 5.28 2.52
AcelRx Pharmaceuticals Inc ACRX 3.96 1.65
Acer Therapeutics Inc ACER 26.86 1.92
Aceto Corporation ACET 70.56 0.13
Achieve Life Sciences Inc ACHV 4.47 0.49
Achillion Pharmaceuticals Inc ACHN 6.44 1.65
ACI Worldwide Inc ACIW 38.01 25.16
ACNB Corporation ACNB 40.38 32.92
Acorda Therapeutics Inc ACOR 17.47 1.49
Activision Blizzard Inc ATVI 59.67 40.11
Adamis Pharmaceuticals Corporation ADMP 3.22 0.5
Addus HomeCare Corporation ADUS 96.5 58.77
ADDvantage Technologies Group Inc AEY 2.79 1.24
ADMA Biologics Inc ADMA 5.33 2.61
Adobe Inc ADBE 331.22 215.7
ADOMANI Inc ADOM 0.49 0.06
ADTRAN Inc ADTN 17.78 8.48
Advanced Emissions Solutions Inc ADES 14.66 9.8
Advanced Energy Industries Inc AEIS 71.78 40.99
Advanced Micro Devices Inc AMD 46.95 17.05
Advaxis Inc ADXS 7.56 0.22
Adverum Biotechnologies Inc ADVM 16.33 3.03
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 24.12 18.52
AdvisorShares Dorsey Wright Short ETF DWSH 30.4 22.63
Aegion Corp AEGN 23.62 14.26
Aehr Test Systems AEHR 2.21 1.06
Aemetis Inc AMTX 1.31 0.63
Aerie Pharmaceuticals Inc AERI 49.25 18.16
AeroVironment Inc AVAV 83.95 49.31
Aerpio Pharmaceuticals Inc ARPO 4.25 0.46
AEterna Zentaris Inc AEZS 5.43 0.77
Aethlon Medical Inc AEMD 4.83 0.22
Aevi Genomic Medicine Inc GNMX 0.77 0.11
Agenus Inc AGEN 4.41 2.2
Agilysys Inc AGYS 28.31 13.92
Agios Pharmaceuticals Inc AGIO 68.1 29.83
AGNC Investment Corp AGNC 18.28 14.73
AGNC Investment Corp AGNCB 25.97 25.04
AGNC Investment Corp AGNCN 26.49 25.18
AgroFresh Solutions Inc AGFS 4.96 1.37
AgroFresh Solutions Inc AGFSW 0.18 0
Air T Inc AIRT 33.37 13.45
Air Transport Services Group Inc ATSG 25.62 19.23
AirMedia Group Inc AMCN 2.4 0.26
Akamai Technologies Inc AKAM 92.49 57.7
Akari Therapeutics Plc AKTX 5.9 1.66
Akorn Inc AKRX 5.34 1.35
Akoustis Technologies Inc AKTS 8.92 5.39
Alaska Communications Systems Group Inc ALSK 2.05 1.55
Alberton Acquisition Corporation ALAC 10.36 9.75
Alberton Acquisition Corporation ALACW 0.14 0.06
Albireo Pharma Inc ALBO 38.31 16.93
Alcentra Capital Corp ABDC 9.22 6.64
Alexion Pharmaceuticals Inc ALXN 141.3 95.18
Alico Inc ALCO 36.17 25.5
Align Technology Inc ALGN 332.64 174.69
Alimera Sciences Inc ALIM 9.62 0.21
Alithya Group inc ALYA 3.36 2.19
ALJ Regional Holdings Inc ALJJ 1.99 1.04
Alkermes plc ALKS 37.33 17.73
Allegiant Travel Company ALGT 181.53 101.43
Allegro Merger Corp ALGR 10.25 9.76
Allegro Merger Corp ALGRR 0.49 0.2
Allegro Merger Corp ALGRW 0.35 0.18
Alliance Resource Partners L P ARLP 20.63 9.91
Allied Healthcare Products Inc AHPI 2.11 0.92
Allied Motion Technologies Inc AMOT 48 31.31
Alliqua BioMedical Inc ALQA 3.52 1.99
Allot Communications Ltd ALLT 8.91 5.96
Allscripts Healthcare Solutions Inc MDRX 12.21 8.91
Alnylam Pharmaceuticals Inc ALNY 125.12 66.45
Alpha and Omega Semiconductor Limited AOSL 13.96 8.32
Alphabet Inc GOOG 1361.17 1016.06
Alphabet Inc GOOGL 1362.47 1025.47
AlphaMark Actively Managed Small Cap ETF SMCP 25.33 20.92
Alphatec Holdings Inc ATEC 7.57 1.19
Alpine Immune Sciences Inc ALPN 7.75 2.53
Alta Mesa Resources Inc AMR 1.3 0.04
Alta Mesa Resources Inc AMRWW 0.11 0
Altaba Inc AABA 78.83 19.5
Altimmune Inc ALT 4.54 1.54
Altisource Portfolio Solutions S A ASPS 26.6 16.59
Altra Industrial Motion Corp AIMC 37.79 24.07
Altus Midstream Company ALTM 8.86 1.7
AMAG Pharmaceuticals Inc AMAG 17.05 7.73
Amalgamated Bank AMAL 19.98 14.99
Amarin Corporation plc AMRN 24.05 12.61
A Mark Precious Metals Inc AMRK 15 8
Amazon com Inc AMZN 2030.88 1500.28
Ambac Financial Group Inc AMBC 21.78 14.68
Ambac Financial Group Inc AMBCW 9.98 6.69
Ambarella Inc AMBA 65.47 34.37
AMC Networks Inc AMCX 66.39 36.42
AMCI Acquisition Corp AMCI 10.14 9.68
AMCI Acquisition Corp AMCIU 10.43 9.91
AMCI Acquisition Corp AMCIW 0.43 0.27
Amdocs Limited DOX 72.75 53.3
Amedisys Inc AMED 167.31 107.14
Amerco UHAL 423.02 325.46
America First Multifamily Investors L P ATAX 8.11 5.65
America Movil, S.A.B. de C.V. AMOV 16.59 13
American Airlines Group Inc AAL 36.93 24.67
American Electric Technologies Inc AETI 5.41 0.61
American Finance Trust Inc AFIN 15.14 9.52
American National Bankshares Inc AMNB 40.15 30.19
American National Insurance Company ANAT 155 111.24
American Outdoor Brands Corporation AOBC 13.58 5.51
American Public Education Inc APEI 34.51 21.65
American River Bankshares AMRB 15.69 12.01
American Software Inc AMSWA 17.02 9.91
American Superconductor Corporation AMSC 16.06 7.37
American Woodmark Corporation AMWD 108.3 57.94
America& 39 s Car Mart Inc CRMT 110 68.77
Ameris Bancorp ABCB 44.66 31.84
AMERISAFE Inc AMSF 70.67 54.05
AmeriServ Financial Inc ASRV 4.28 3.97
Ames National Corporation ATLO 29.13 24.67
Amgen Inc AMGN 243.58 167.69
Amicus Therapeutics Inc FOLD 14.4 7.5
Amkor Technology Inc AMKR 14.61 6.33
Amplify Online Retail ETF IBUY 51.99 39.27
Amtech Systems Inc ASYS 7.13 4.58
Amyris Inc AMRS 5.7 1.88
Analog Devices Inc ADI 123.4 80.73
Anavex Life Sciences Corp AVXL 3.91 1.68
ANGI Homeservices Inc ANGI 18.46 6.49
AngioDynamics Inc ANGO 25.01 14.24
ANI Pharmaceuticals Inc ANIP 85.78 45.83
Anika Therapeutics Inc ANIK 70.58 29.37
Anixa Biosciences Inc ANIX 5.53 2.85
ANSYS Inc ANSS 258.51 137.64
Antares Pharma Inc ATRS 5.09 2.71
Apellis Pharmaceuticals Inc APLS 32.5 12.81
Apogee Enterprises Inc APOG 45.88 30.42
Apollo Endosurgery Inc APEN 4.08 2.5
Apollo Investment Corporation AINV 18.21 12.72
Apollo Medical Holdings Inc AMEH 23.17 13.76
Apple Inc AAPL 72.9 35.02
Appliance Recycling Centers of America Inc ARCI 6.95 0.42
Applied DNA Sciences Inc APDN 8.19 0.18
Applied DNA Sciences Inc APDNW 0.03 0
Applied Materials Inc AMAT 61.95 31.54
Applied Optoelectronics Inc AAOI 17.79 8.55
Approach Resources Inc AREX 1.2 0.01
Apricus Biosciences Inc APRI 8.1 0.23
Aptevo Therapeutics Inc APVO 1.87 0.52
Aptorum Group Limited APM 32.98 12.91
Aptose Biosciences Inc APTO 5.69 1.61
AquaBounty Technologies Inc AQB 4.89 1.97
Aratana Therapeutics Inc PETX 6.55 3.37
Arbutus Biopharma Corporation ABUS 4.57 0.86
ARC Group Worldwide Inc ARCW 1.24 0.13
ARCA biopharma Inc ABIO 14.43 0.33
ArcBest Corporation ARCB 41.06 25.03
Arch Capital Group Ltd ACGL 42.79 25.78
Arch Capital Group Ltd ACGLO 26.23 20.77
Arch Capital Group Ltd ACGLP 25.67 20.21
Arcimoto Inc FUV 7.1 1.57
Arcturus Therapeutics Ltd ARCT 15.23 4.42
Arena Pharmaceuticals Inc ARNA 63.96 39.54
Ares Capital Corporation ARCC 19.16 15.28
argenx SE ARGX 165.56 98.85
Ark Restaurants Corp ARKR 22.11 18.11
Arotech Corporation ARTX 3.59 1.7
ArQule Inc ARQL 20.22 2.73
Array BioPharma Inc ARRY 47.96 14.7
ARRIS International plc ARRS 31.7 30.26
Arrow DWA Country Rotation ETF DWCR 28.32 24.7
Arrow Financial Corporation AROW 38.05 31.26
Arrowhead Pharmaceuticals Inc ARWR 73.28 12.05
Artesian Resources Corporation ARTNA 40.28 33.67
Art& 39 s Way Manufacturing Co Inc ARTW 2.66 1.75
ARYA Sciences Acquisition Corp ARYA 10.5 9.75
ARYA Sciences Acquisition Corp ARYAW 1.75 1.18
Ascena Retail Group Inc ASNA 8.28 0.2
Ascent Capital Group Inc ASCMA 1.45 0.37
Asia Pacific Wire & Cable Corporation Limited APWC 2.4 1.26
ASML Holding N V ASML 297.23 147.68
Aspen Group Inc ASPU 7.89 3.62
Aspen Technology Inc AZPN 140.06 78.92
Assembly Biosciences Inc ASMB 24.93 8.3
Assertio Therapeutics Inc ASRT 5.66 0.7
Asta Funding Inc ASFI 10.44 4.06
Astec Industries Inc ASTE 42.84 26.73
Astronics Corporation ATRO 43.63 26.29
AstroNova Inc ALOT 26.85 13.53
Astrotech Corporation ASTC 5.21 1.17
Asure Software Inc ASUR 9.85 4.9
ATA Inc ATAI 3.85 0.93
Athersys Inc ATHX 1.98 1.17
Atlantic American Corporation AAME 2.95 1.53
Atlantic Capital Bancshares Inc ACBI 19.65 15.97
Atlantica Yield plc AY 26.36 17.63
Atlanticus Holdings Corporation ATLC 9.74 3.05
Atlas Air Worldwide Holdings AAWW 60.31 20.85
Atlas Financial Holdings Inc AFH 10.07 0.35
Atlas Financial Holdings Inc AFHBL 25.5 6
ATN International Inc ATNI 77.24 52.97
Atossa Genetics Inc ATOS 7.07 1.11
AtriCure Inc ATRC 33.34 22.95
Atrion Corporation ATRI 927 678.22
Attis Industries Inc ATIS 3.02 0.16
Attis Industries Inc ATISW 0.88 0.01
Attunity Ltd ATTU 25.2 19.11
Auburn National Bancorporation Inc AUBN 54.49 30.61
AudioCodes Ltd AUDC 25.84 10.79
AudioEye Inc AEYE 11.85 2.97
Aurinia Pharmaceuticals Inc AUPH 21.32 3.88
Autodesk Inc ADSK 185.16 121.85
Automatic Data Processing Inc ADP 173.84 126.21
AutoWeb Inc AUTO 4.8 2.03
Avadel Pharmaceuticals plc AVDL 7.76 1.04
Avalon GloboCare Corp AVCO 12.55 1.43
AVEO Pharmaceuticals Inc AVEO 2.12 0.49
Aviat Networks Inc AVNW 15.63 12.44
Avid Bioservices Inc CDMO 8.2 3.41
Avid Bioservices Inc CDMOP 29.5 24.96
Avid Technology Inc AVID 10.53 4.41
Avis Budget Group Inc CAR 36.77 21.78
Avnet Inc AVT 48.51 35.69
Aware Inc AWRE 4.05 2.67
Axcelis Technologies Inc ACLS 24.66 14.29
AxoGen Inc AXGN 25.15 10.91
Axon Enterprise Inc AAXN 77.06 43.29
AXT Inc AXTI 5.85 2.8
Aytu BioScience Inc AYTU 2.37 0.67
B Communications Ltd BCOM 6.82 1.15
B Riley Financial Inc RILY 29.93 14.74
B O S Better Online Solutions BOSC 3.94 1.67
Baidu Inc BIDU 184.77 93.98
Balchem Corporation BCPC 105.22 76.21
Ballard Power Systems Inc BLDP 7.17 2.71
BancFirst Corporation BANF 63.1 50.38
BancFirst Corporation BANFP 31.35 25.95
Bancorp 34 Inc BCTF 16 14.45
Bandwidth Inc BAND 89.57 39.57
Bank First National Corporation BFC 75.57 46.75
Bank of Commerce Holdings CA BOCH 12.24 9.81
Bank of Marin Bancorp BMRC 46.85 39.11
Bank Of Montreal BMLP 51.27 41.31
Bank of South Carolina Corp BKSC 20.7 17.44
Bank of the James Financial Group Inc BOTJ 15.6 13
Bank OZK OZK 34.01 23.01
BankFinancial Corporation BFIN 15.8 11.2
Banner Corporation BANR 63.61 50.68
Barclays PLC DFVL 75.7 60.34
Barclays PLC DFVS 34.1 22.94
Barrett Business Services Inc BBSI 94.74 55.56
Bassett Furniture Industries Incorporated BSET 21.75 11.72
BCB Bancorp Inc NJ BCBP 14.25 10.79
Beacon Roofing Supply Inc BECN 38.9 27.65
Beasley Broadcast Group Inc BBGI 4.86 2.82
Bed Bath & Beyond Inc BBBY 19.41 7.54
Bel Fuse Inc BELFA 23.22 9.28
Bel Fuse Inc BELFB 27.04 9.65
Benefitfocus Inc BNFT 60 19.74
Benitec Biopharma Limited BNTCW 0.23 0.01
BGC Partners Inc BGCP 6.34 4.57
Big 5 Sporting Goods Corporation BGFV 4.68 1.59
Big Rock Partners Acquisition Corp BRPA 11.48 10.16
Big Rock Partners Acquisition Corp BRPAR 0.35 0.15
Bioanalytical Systems Inc BASI 5.3 1.28
Biocept Inc BIOC 3.03 0.24
BioCryst Pharmaceuticals Inc BCRX 9.72 1.45
BioDelivery Sciences International Inc BDSI 7.2 3.65
Biogen Inc BIIB 338.96 216.71
BioHiTech Global Inc BHTG 3.04 1.55
BIO key International Inc BKYI 1.61 0.44
Biolase Inc BIOL 2.78 0.47
BioLife Solutions Inc BLFS 21.26 10.9
BioLineRx Ltd BLRX 4.58 0.3
BioMarin Pharmaceutical Inc BMRN 98.62 63.94
Biomerica Inc BMRA 3.58 1.92
Bionano Genomics Inc BNGO 5.2 0.51
Bionano Genomics Inc BNGOW 2.97 0.08
Bio Path Holdings Inc BPTH 38.86 0.18
BioScrip Inc BIOS 3.99 1.61
BioSig Technologies Inc BSGM 9.47 4.12
BioSpecifics Technologies Corp BSTC 71.62 46.74
Bio Techne Corp TECH 222.02 136.09
BioTelemetry Inc BEAT 77.59 37.68
Bison Capital Acquisition Corp BCAC 10.65 2.45
Bison Capital Acquisition Corp BCACR 0.5 0.18
Bison Capital Acquisition Corp BCACU 10.8 8.82
BJ& 39 s Restaurants Inc BJRI 55.85 32.94
Black Ridge Acquisition Corp BRAC 10.57 3.57
Black Ridge Acquisition Corp BRACR 0.46 0.21
Black Ridge Acquisition Corp BRACU 11.5 7.65
Blackbaud Inc BLKB 96.55 60.72
BlackRock Capital Investment Corporation BKCC 6.6 4.61
BlackRock TCP Capital Corp TCPC 14.87 13.15
Blink Charging Co BLNK 3.92 1.56
Bloomin& 39 Brands Inc BLMN 24.15 15.27
Blucora Inc BCOR 35.73 19.12
Blue Bird Corporation BLBD 23.07 16.71
Blue Hills Bancorp Inc BHBK 24.97 21.68
bluebird bio Inc BLUE 162.45 72.12
Blueknight Energy Partners L P L L C BKEP 2.23 1.02
Blueknight Energy Partners L P L L C BKEPP 5.76 4.97
BlueStar Israel Technology ETF ITEQ 43.57 30.66
BMC Stock Holdings Inc BMCH 29.83 15.69
Boingo Wireless Inc WIFI 26.05 9.2
BOK Financial Corporation BOKF 92.37 72.55
BOK Financial Corporation BOKFL 26.22 23.13
Bonso Electronics International Inc BNSO 3 1.72
Booking Holdings Inc BKNG 2072.93 1649.49
Borqs Technologies Inc BRQS 5.65 1.8
Boston Omaha Corporation BOMN 27.61 18.86
Boston Private Financial Holdings Inc BPFH 12.24 9.91
Bottomline Technologies Inc EPAY 53.76 37.34
Boxwood Merger Corp BWMCU 11 9.8
Brainstorm Cell Therapeutics Inc BCLI 4.42 3.37
Brandes Investment Trust BVNSC 100.04 10.16
Bridge Bancorp Inc BDGE 33.99 26.07
Bridgeline Digital Inc BLIN 0.3 0.21
Bridgford Foods Corporation BRID 37.47 19.11
Brightcove Inc BCOV 12.84 6.9
Brighthouse Financial Inc BHF 43.43 31.3
Brighthouse Financial Inc BHFAL 27.68 22.74
Broadcom Inc AVGO 327.63 230.96
BroadVision Inc BVSN 3.51 1.01
Broadway Financial Corporation BYFC 2.02 1.13
Broadwind Energy Inc BWEN 2.4 1.3
Brookfield Property Partners L P BPY 21.15 16.15
Brookfield Property REIT Inc BPR 21.14 16.09
Brookfield Property REIT Inc BPRAP 25.79 22.13
Brookline Bancorp Inc BRKL 16.82 13.69
Brooks Automation Inc BRKS 47.41 24.38
BRP Inc DOOO 49.79 26.3
Bruker Corporation BRKR 51.77 28.27
Bryn Mawr Bank Corporation BMTC 41.31 33.76
BSB Bancorp Inc BLMT 35.56 28.3
BSQUARE Corporation BSQR 2.45 1.03
Builders FirstSource Inc BLDR 26.02 11.48
Business First Bancshares Inc BFST 25.8 22.5
C&F Financial Corporation CFFI 56.53 46.2
C H Robinson Worldwide Inc CHRW 92.18 74.73
Cabot Microelectronics Corporation CCMP 158.15 88.16
Cadence Design Systems Inc CDNS 76.53 41.53
Cadiz Inc CDZI 13.06 9.24
Caesars Entertainment Corporation CZR 13.64 6.74
Caesarstone Ltd CSTE 17.72 13.19
Caladrius Biosciences Inc CLBS 5.32 2.07
Calamos Convertible and High Income Fund CHY 11.67 9.45
Calamos Convertible Opportunities and Income Fund CHI 11.17 8.91
Calamos Global Dynamic Income Fund CHW 8.76 6.75
Calamos Global Total Return Fund CGO 13.66 10.2
Calamos Strategic Total Return Fund CSQ 13.8 10.37
CalAmp Corp CAMP 14.72 9.07
Calavo Growers Inc CVGW 99.78 71.56
Cal Maine Foods Inc CALM 45.85 36.87
Calumet Specialty Products Partners L P CLMT 4.89 2.41
Cambridge Bancorp CATC 86.2 72.4
Camden National Corporation CAC 47.25 35.66
Camtek Ltd CAMT 11.31 6.72
Canadian Solar Inc CSIQ 24.99 14.44
Cancer Genetics Inc CGIX 7.91 0.09
Canterbury Park Holding Corporation CPHC 15.9 11.87
Capital City Bank Group CCBG 30.85 21.25
Capital Product Partners L P CPLP 16.03 2.16
Capital Southwest Corporation CSWC 22.78 19.63
Capital Southwest Corporation CSWCL 26.6 24.86
Capitala Finance Corp CPTA 9.96 7.2
Capitol Federal Financial Inc CFFN 14.48 12.58
Capricor Therapeutics Inc CAPR 7.05 0.29
Capstone Turbine Corporation CPST 4.36 0.3
Carbonite Inc CARB 29.45 12.03
Cardiovascular Systems Inc CSII 51.95 26.74
Cardtronics plc CATM 44.19 25.19
Career Education Corporation CECO 22.3 11.49
CareTrust REIT Inc CTRE 25.5 17.89
Carolina Financial Corporation CARO 43.65 29.83
Carolina Trust BancShares Inc CART 13.05 7.62
Carrizo Oil & Gas Inc CRZO 13.85 6.36
Carrols Restaurant Group Inc TAST 11.19 6.3
Carver Bancorp Inc CARV 4.58 2.35
Casella Waste Systems Inc CWST 47.53 27.38
Caseys General Stores Inc CASY 176.34 123.8
CASI Pharmaceuticals Inc CASI 4.15 2.85
Cass Information Systems Inc CASS 60.51 44.6
Catalyst Biosciences Inc CBIO 10.6 4.81
Catalyst Pharmaceuticals Inc CPRX 7.56 2.11
Catasys Inc CATS 20.41 9.18
Cathay General Bancorp CATY 40.03 32.08
Cavco Industries Inc CVCO 203.46 114.3
CB Financial Services Inc CBFV 30.76 22.78
CBAK Energy Technology Inc CBAT 1.19 0.41
CBM Bancorp Inc CBMB 14.8 12.56
Cboe Global Markets Inc CBOE 123.72 91.39
CBTX Inc CBTX 33.93 26.02
CDK Global Inc CDK 62.22 42.1
CDW Corporation CDW 144.31 77.13
CECO Environmental Corp CECE 9.74 6.56
Celgene Corporation CELG 110.57 66.64
Celldex Therapeutics Inc CLDX 5.99 0.23
Cellect Biotechnology Ltd APOPW 0.9 0.02
Cellectar Biosciences Inc CLRB 2.85 1.09
Cellectar Biosciences Inc CLRBW 0.19 0.02
Cellectar Biosciences Inc CLRBZ 0.16 0.02
Cellular Biomedicine Group Inc CBMG 20.11 11.11
Celsion Corporation CLSN 2.47 1.15
Celsius Holdings Inc CELH 5.26 3.11
Cemtrex Inc CETX 3.98 0.21
Cemtrex Inc CETXP 3.06 0.31
Cemtrex Inc CETXW 0.09 0
Centennial Resource Development Inc CDEV 14.2 2.98
CenterState Bank Corporation CSFL 26.71 21.14
Central European Media Enterprises Ltd CETV 4.96 2.8
Central Federal Corporation CFBK 14.12 11.67
Central Garden & Pet Company CENT 40.07 22.64
Central Garden & Pet Company CENTA 36.33 20.8
Central Valley Community Bancorp CVCY 21.98 18.35
Centric Brands Inc CTRC 5.32 2
Century Aluminum Company CENX 9.75 5.26
Century Bancorp Inc CNBKA 95.09 69.09
Century Casinos Inc CNTY 10.3 6.95
Ceragon Networks Ltd CRNT 4.91 1.76
Cerecor Inc CERC 7.22 2.97
Cerner Corporation CERN 76.14 50.7
Cerus Corporation CERS 6.85 3.8
Cesca Therapeutics Inc KOOL 6.8 0.25
CEVA Inc CEVA 32.89 21.53
CF Finance Acquisition Corp CFFAU 11.49 10.02
Champions Oncology Inc CSBR 12.23 5.14
Changyou com Limited CYOU 21.81 5.65
Chanticleer Holdings Inc BURG 2.15 0.53
Charles & Colvard Ltd CTHR 2.48 0.84
Chart Industries Inc GTLS 94.46 53.02
Charter Communications Inc CHTR 485.8 284.53
ChaSerg Technology Acquisition Corp CTAC 11.1 9.65
ChaSerg Technology Acquisition Corp CTACW 2.35 0.52
Check Point Software Technologies Ltd CHKP 131.57 102.35
Check Cap Ltd CHEK 3.9 1.29
Check Cap Ltd CHEKW 0.15 0.01
Checkpoint Therapeutics Inc CKPT 5.02 1.18
Chembio Diagnostics Inc CEMI 7.83 3.83
Chemical Financial Corporation CHFC 47.45 36.1
ChemoCentryx Inc CCXI 38.34 6.55
Chemung Financial Corp CHMG 49.96 39.65
Cherokee Inc CHKE 0.92 0.52
CHF Solutions Inc CHFS 12 0.62
Chicken Soup for the Soul Entertainment Inc CSSE 12.36 7.11
Chicken Soup for the Soul Entertainment Inc CSSEP 25.8 24.02
Children& 39 s Place Inc The PLCE 115.9 54.03
Chimerix Inc CMRX 4.13 1.3
China Advanced Construction Materials Group Inc CADC 4.64 2.44
China Automotive Systems Inc CAAS 4.18 1.76
China Biologic Products Holdings Inc CBPO 117.66 73.78
China Ceramics Co Ltd CCCL 2.08 0.67
China Commercial Credit Inc GLG 2.5 0.31
China Finance Online Co Limited JRJC 2.23 0.48
China HGS Real Estate Inc HGSH 1.31 0.63
China Internet Nationwide Financial Services Inc CIFS 4.96 0.81
China Jo Jo Drugstores Inc CJJD 3.22 1.03
China Lending Corporation CLDC 1.55 0.1
China Natural Resources Inc CHNR 2.56 1.1
China Recycling Energy Corporation CREG 1.42 0.19
China TechFaith Wireless Communication Technology Limited CNTF 1.36 0.15
China XD Plastics Company Limited CXDC 3.08 1.51
ChinaCache International Holdings Ltd CCIH 1.38 0.88
ChinaNet Online Holdings Inc CNET 2.29 1.15
ChipMOS TECHNOLOGIES INC IMOS 24.68 14.07
ChromaDex Corporation CDXC 4.83 2.84
CHS Inc CHSCL 27.96 26.05
CHS Inc CHSCM 27.05 24.8
CHS Inc CHSCN 28.15 25.05
CHS Inc CHSCO 27.98 26.26
CHS Inc CHSCP 29.56 26.44
Churchill Downs Incorporated CHDN 264.32 84.43
Chuy& 39 s Holdings Inc CHUY 29.14 18.06
CIM Commercial Trust Corporation CMCT 22.42 14.17
CIM Commercial Trust Corporation CMCTP 30.25 25.1
Cimpress N V CMPR 142.49 74.78
Cincinnati Financial Corporation CINF 117.06 74.4
Cinedigm Corp CIDM 2.01 0.59
Cintas Corporation CTAS 275.99 164.81
Cirrus Logic Inc CRUS 83.32 31.35
Cisco Systems Inc CSCO 58.1 41.07
Citi Trends Inc CTRN 23.17 13.86
Citius Pharmaceuticals Inc CTXR 1.53 0.4
Citius Pharmaceuticals Inc CTXRW 0.75 0.05
Citizens & Northern Corp CZNC 28.9 22.99
Citizens Community Bancorp Inc CZWI 12.5 10.72
Citizens First Corporation CZFC 25.75 21.29
Citizens Holding Company CIZN 23.18 19.15
Citrix Systems Inc CTXS 114.54 90.67
City Holding Company CHCO 82.9 67.3
Civista Bancshares Inc CIVB 24.06 17.12
Civista Bancshares Inc CIVBP 74 25.41
Clarus Corporation CLAR 14.79 9.94
Clean Energy Fuels Corp CLNE 3.38 1.74
ClearBridge All Cap Growth ETF CACG 34.84 26.38
ClearBridge Dividend Strategy ESG ETF YLDE 33.21 25.56
Clearfield Inc CLFD 15.84 10.25
ClearOne Inc CLRO 2.46 1.31
ClearSign Combustion Corporation CLIR 1.47 0.75
Cleveland BioLabs Inc CBLI 2.04 0.5
Clovis Oncology Inc CLVS 30.28 3.02
CM Finance Inc CMFN 8.15 6.21
CM Finance Inc CMFNL 26.61 24.7
CM Seven Star Acquisition Corporation CMSS 10.4 2.81
CM Seven Star Acquisition Corporation CMSSU 11.5 3.11
CME Group Inc CME 224.29 162.58
CNB Financial Corporation CCNE 33.51 23.3
Coca Cola Bottling Co Consolidated COKE 391.15 177.89
Cocrystal Pharma Inc COCP 4.14 0.39
Coda Octopus Group Inc CODA 18.5 5.75
Codexis Inc CDXS 22.15 12.85
Codorus Valley Bancorp Inc CVLY 24.05 20.55
Coffee Holding Co Inc JVA 7.58 3.69
Cogent Communications Holdings Inc CCOI 66.48 44.55
Cognex Corporation CGNX 56.77 36.15
Cognizant Technology Solutions Corporation CTSH 73.88 56.33
CohBar Inc CWBR 4.16 1.21
Coherent Inc COHR 169.06 97.9
Cohu Inc COHU 22.93 11.38
Collectors Universe Inc CLCT 30.15 11.49
Colliers International Group Inc CIGI 78.4 52.74
CollPlant Holdings Ltd CLGN 6.09 3.35
Colony Bankcorp Inc CBAN 18 14.53
Columbia Banking System Inc COLB 41.16 30.94
Columbia Financial Inc CLBK 17.16 14.33
Columbia Sportswear Company COLM 107.65 81.53
Columbus McKinnon Corporation CMCO 42.77 28.22
Comcast Corporation CMCSA 45.96 33.86
Command Center Inc CCNI 8.06 3.88
Commerce Bancshares Inc CBSH 68.57 54.75
Commerce Bancshares Inc CBSHP 27 25.34
Commercial Vehicle Group Inc CVGI 9.54 5.77
CommScope Holding Company Inc COMM 26.68 9.82
Communications Systems Inc JCS 9.5 2.11
Community Bankers Trust Corporation ESXB 9.07 7.15
Community First Bancshares Inc CFBI 11.55 9.87
Community Trust Bancorp Inc CTBI 47.13 38.26
Community West Bancshares CWBC 11.81 9.58
Commvault Systems Inc CVLT 68.58 41.19
Compugen Ltd CGEN 6.21 2.35
Computer Programs and Systems Inc CPSI 33.4 21.01
Computer Task Group Incorporated CTG 6.18 4
comScore Inc SCOR 23.22 1.44
Comstock Holding Companies Inc CHCI 2.86 1.75
Comtech Telecommunications Corp CMTL 37.79 21.17
Conatus Pharmaceuticals Inc CNAT 2.91 0.28
Concrete Pumping Holdings Inc BBCP 12.49 3.22
Condor Hospitality Trust, Inc. CDOR 11.2 7.36
Conifer Holdings Inc CNFRL 25 20.37
CONMED Corporation CNMD 116.21 60.79
Connecticut Water Service Inc CTWS 70.46 64.01
ConnectOne Bancorp Inc CNOB 26.45 18.7
Conn& 39 s Inc CONN 26.79 12.18
Consolidated Communications Holdings Inc CNSL 11.51 3.34
Consolidated Water Co Ltd CWCO 17.86 11.32
Constellation Alpha Capital Corp CNAC 10.8 3.2
Constellation Alpha Capital Corp CNACU 10.8 8.93
Consumer Portfolio Services Inc CPSS 4.43 3.09
ContraFect Corporation CFRX 1.94 0.29
ContraVir Pharmaceuticals Inc CTRV 12.64 0.11
Control4 Corporation CTRL 23.91 16.32
ConvergeOne Holdings Inc CVON 12.44 12.44
Cool Holdings Inc AWSM 4.17 0.04
Copart Inc CPRT 91.9 46.89
Corbus Pharmaceuticals Holdings Inc CRBP 8.95 4.22
Corcept Therapeutics Incorporated CORT 17.04 9.81
Core Mark Holding Company Inc CORE 40.28 23.79
Cornerstone OnDemand Inc CSOD 62.48 48.29
Correvio Pharma Corp CORV 4.2 0.36
CorVel Corp CRVL 93.39 60.73
CoStar Group Inc CSGP 635.61 327.28
Costco Wholesale Corporation COST 306.06 200.42
CounterPath Corporation CPAH 2.7 0.85
Covenant Transportation Group Inc CVTI 24.64 12.63
Cowen Inc COWN 18.02 13.69
CPS Technologies Corp CPSH 1.72 0.95
CRA International Inc CRAI 54.73 34.56
Cracker Barrel Old Country Store Inc CBRL 180.71 150.6
Craft Brew Alliance Inc BREW 17.18 7.2
Cray Inc CRAY 35.65 20.91
Creative Realities Inc CREX 3.5 1.26
Creative Realities Inc CREXW 0.74 0.08
Credit Acceptance Corporation CACC 500.83 389.23
Credit Suisse AG DGLD 48.82 26.92
Credit Suisse AG DSLV 35.5 13.45
Cree Inc CREE 68.27 39.69
Cresud S A C I F y A CRESY 13.94 4.13
Criteo S A CRTO 28.25 16.59
Crocs Inc CROX 41.96 17.69
Cronos Group Inc CRON 23.7 6.21
Cross Country Healthcare Inc CCRN 12.71 6.86
Crown Crafts Inc CRWS 7.71 4.3
CryoPort Inc CYRX 24.52 8.57
CryoPort Inc CYRXW 20.42 5.74
CSG Systems International Inc CSGS 58.13 31.47
CSI Compressco LP CCLP 3.79 2.24
CSP Inc CSPI 15.45 9.35
CSW Industrials Inc CSWI 77.8 47.35
CSX Corporation CSX 79.7 60.16
CTI BioPharma Corp CTIC 1.64 0.65
CTI Industries Corporation CTIB 3.47 0.47
Ctrip com International Ltd CTRP 46.01 26.96
CUI Global Inc CUI 1.79 0.54
Cumberland Pharmaceuticals Inc CPIX 6.8 4.7
Cumulus Media Inc CMLS 19.72 11
Curis Inc CRIS 2.69 0.78
Cutera Inc CUTR 39 12.35
CVB Financial Corporation CVBF 23.12 20.06
CVD Equipment Corporation CVV 4.68 3.11
Cyanotech Corporation CYAN 4.05 2.19
CyberOptics Corporation CYBE 21.96 11.88
Cyclacel Pharmaceuticals Inc CYCC 1 0.33
Cyclacel Pharmaceuticals Inc CYCCP 6.24 3.9
CymaBay Therapeutics Inc CBAY 13.66 1.32
Cypress Semiconductor Corporation CY 23.52 12.12
CYREN Ltd CYRN 2.85 1.14
CyrusOne Inc CONE 79.06 49.59
Cytokinetics Incorporated CYTK 14.19 5.95
Cytori Therapeutics Inc CYTX 0.39 0.17
Cytosorbents Corporation CTSO 8.56 3.64
CytRx Corporation CYTR 0.76 0.25
Daily Journal Corp S C DJCO 292.25 197
Daktronics Inc DAKT 8.39 5.84
Dare Bioscience Inc DARE 2.1 0.72
DarioHealth Corp DRIO 8.62 0.2
DarioHealth Corp DRIOW 0.1 0.01
DASAN Zhone Solutions Inc DZSI 14.81 6.98
Daseke Inc DSKE 5.59 1.5
Daseke Inc DSKEW 0.4 0.07
Data I O Corporation DAIO 6.77 3.4
Dawson Geophysical Company DWSN 4.25 1.96
DD3 Acquisition Corp DDMX 10.25 9.71
Del Frisco& 39 s Restaurant Group Inc DFRG 8.9 4.68
Del Taco Restaurants Inc TACO 13.38 6.97
Del Taco Restaurants Inc TACOW 2.65 0.08
DelMar Pharmaceuticals Inc DMPI 3.37 0.29
Denny& 39 s Corporation DENN 23.84 16.4
DENTSPLY SIRONA Inc XRAY 58.56 37.89
DERMAdoctor Inc DDOC 5 5
Destination Maternity Corporation DEST 3.3 0.07
Destination XL Group Inc DXLG 2.65 1.2
Deswell Industries Inc DSWL 3.17 2.44
DexCom Inc DXCM 229.45 111.38
DFB Healthcare Acquisitions Corp DFBH 10.3 9.49
DFB Healthcare Acquisitions Corp DFBHW 1.72 0.8
DHX Media Ltd DHXM 2.24 1.05
DiaMedica Therapeutics Inc DMAC 4.92 1.85
Diamond Hill Investment Group Inc DHIL 158.74 127.3
Diamondback Energy Inc FANG 112.68 74.29
Diana Containerships Inc DCIX 1.26 0.73
Diffusion Pharmaceuticals Inc DFFN 7 0.24
Digi International Inc DGII 18.94 10.07
Digimarc Corporation DMRC 65.7 15.38
Digirad Corporation DRAD 10 0.55
Digital Ally Inc DGLY 4.95 0.83
Digital Turbine Inc APPS 9.06 1.89
Dime Community Bancshares Inc DCOM 22.46 17.24
Diodes Incorporated DIOD 55.92 30.15
Discovery Inc DISCA 33.26 25.68
Discovery Inc DISCB 41.37 30.02
Discovery Inc DISCK 30.82 23.83
DISH Network Corporation DISH 42.54 25.88
Diversicare Healthcare Services Inc DVCR 4.73 1.45
Diversified Restaurant Holdings Inc SAUC 1.2 0.39
DLH Holdings Corp DLHC 6.72 3.95
DMC Global Inc BOOM 74.52 34.04
DNB Financial Corp DNBF 47.78 28
Dollar Tree Inc DLTR 118.44 88.65
Dolphin Entertainment Inc DLPN 1.85 0.52
Donegal Group Inc DGICA 15.19 12.51
Donegal Group Inc DGICB 14.8 11.5
Dorchester Minerals L P DMLP 19.9 15.04
Dorman Products Inc DORM 95.49 68.7
Dragon Victory International Limited LYL 2 0.78
DropCar Inc DCAR 6.35 0.23
DryShips Inc DRYS 6.75 3.2
DSP Group Inc DSPG 15.99 11.1
Dunkin& 39 Brands Group Inc DNKN 83.62 62.92
DURECT Corporation DRRX 3.77 0.51
DXP Enterprises Inc DXPE 45 29
Dynasil Corporation of America DYSL 1.52 0.81
Dynatronics Corporation DYNT 2.79 0.64
Dynavax Technologies Corporation DVAX 12.09 2.64
E TRADE Financial Corporation ETFC 51.14 35.25
E W Scripps Company The SSP 23.11 11.55
Eagle Bancorp Montana Inc EBMT 22.45 15.68
Eagle Bancorp Inc EGBN 60.06 37.15
Eagle Bulk Shipping Inc EGLE 5.73 3.88
Eagle Financial Bancorp Inc EFBI 16.58 14.33
East West Bancorp Inc EWBC 55.67 38.18
Eastern Company The EML 31.13 21.15
Eastside Distilling Inc EAST 6.41 2.59
Eaton Vance NextShares Trust EVGBC 100.06 99.7
Eaton Vance NextShares Trust EVSTC 100.02 98.8
eBay Inc EBAY 41.27 27.9
eBay Inc EBAYL 27.39 25.49
Ebix Inc EBIX 60.78 31.83
Echo Global Logistics Inc ECHO 25.81 18.97
EchoStar Corporation SATS 46.61 35.42
Ecology and Environment Inc EEI 15.45 9.97
Eco Stim Energy Solutions Inc ESES 0.08 0.01
EDAP TMS S A EDAP 5.31 1.87
Edison Nation Inc EDNT 5.36 1.38
EdtechX Holdings Acquisition Corp EDTX 10.32 9.79
EdtechX Holdings Acquisition Corp EDTXW 0.43 0.16
Educational Development Corporation EDUC 10.74 5.68
eGain Corporation EGAN 12.46 6.31
eHealth Inc EHTH 110.22 36.19
Eiger BioPharmaceuticals Inc EIGR 15.7 9.6
Ekso Bionics Holdings Inc EKSO 2.52 0.38
Elbit Imaging Ltd EMITF 1.38 0.38
Elbit Systems Ltd ESLT 166.96 115.25
Eldorado Resorts Inc ERI 59.44 35.42
Electrameccanica Vehicles Corp Ltd SOLO 4.89 1.17
Electrameccanica Vehicles Corp Ltd SOLOW 1.35 0.21
Electronic Arts Inc EA 108.82 78.71
Electronics for Imaging Inc EFII 38 22.37
Electro Sensors Inc ELSE 4.01 3.17
Elmira Savings Bank NY The ESBK 18.94 14.01
Eloxx Pharmaceuticals Inc ELOX 13.94 3.23
Eltek Ltd ELTK 9.89 1.29
EMC Insurance Group Inc EMCI 36.28 31.26
Emclaire Financial Corp EMCF 36.15 29.34
EMCORE Corporation EMKR 4.84 2.7
Emmis Communications Corporation EMMS 6.36 3.3
Empire Resorts Inc NYNY 14.74 8.32
Enanta Pharmaceuticals Inc ENTA 105.66 57.85
Encore Capital Group Inc ECPG 38.06 24.39
Encore Wire Corporation WIRE 61.52 49.19
Endo International plc ENDP 11.24 1.98
Endologix Inc ELGX 8.06 0.52
ENDRA Life Sciences Inc NDRA 3.29 0.63
Endurance International Group Holdings Inc EIGI 8.21 3.59
Energy Focus Inc EFOI 1.3 0.38
Energy Recovery Inc ERII 11.98 6.77
ENGlobal Corporation ENG 1.28 0.49
Enochian Biosciences Inc ENOB 9.25 3.07
Enphase Energy Inc ENPH 35 4.76
Enstar Group Limited ESGR 211.64 160
Enstar Group Limited ESGRO 27.3 23.75
Enstar Group Limited ESGRP 27.85 23.68
Entegra Financial Corp ENFC 30.18 20.75
Entegris Inc ENTG 51.25 27.43
Entera Bio Ltd ENTXW 1.3 0.05
Enterprise Bancorp Inc EBTC 35.2 27.25
Enterprise Financial Services Corporation EFSC 48.42 38.03
Epizyme Inc EPZM 23.21 5.98
ePlus inc PLUS 94.93 67.86
Equinix Inc EQIX 580.95 345.94
Ericsson ERIC 10.39 7.7
Erie Indemnity Company ERIE 267.18 129.32
Erytech Pharma S A ERYP 9.64 4.02
Escalade Incorporated ESCA 12.83 9.35
Esperion Therapeutics Inc ESPR 59.49 33.69
ESSA Bancorp Inc ESSA 17.49 14.61
ESSA Pharma Inc EPIX 6.02 1.52
Estre Ambiental Inc ESTR 3 0.17
Euro Tech Holdings Company Limited CLWT 6.85 2.27
EuroDry Ltd EDRY 9.39 6.52
Euronet Worldwide Inc EEFT 169.89 96.45
Euroseas Ltd ESEA 4.3 0.38
Ever Glory International Group Inc EVK 4 1.26
EVINE Live Inc EVLV 0.68 0.33
Evofem Biosciences Inc EVFM 7.17 3.25
Evogene Ltd EVGN 2.47 1.27
Evoke Pharma Inc EVOK 3.2 0.54
Evolving Systems Inc EVOL 1.43 0.7
Exact Sciences Corporation EXAS 121.41 61.98
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 40.86 34.01
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 42.64 31.56
Exela Technologies Inc XELA 4.45 0.28
Exelixis Inc EXEL 24.76 15.2
EXFO Inc EXFO 4.7 2.98
ExlService Holdings Inc EXLS 70.81 50.47
eXp World Holdings Inc EXPI 12.51 7.17
Expedia Group Inc EXPE 140.08 94.12
Expeditors International of Washington Inc EXPD 79.4 64.09
Exponent Inc EXPO 72.64 48.84
Extended Stay America Inc STAY 19.44 13.01
Extreme Networks Inc EXTR 8.45 5.49
Eyegate Pharmaceuticals Inc EYEGW 0.08 0.01
EyePoint Pharmaceuticals Inc EYPT 2.72 1.25
EZCORP Inc EZPW 11.17 4.91
F5 Networks Inc FFIV 172.08 124.06
Facebook Inc FB 208.22 131.74
Falcon Minerals Corporation FLMN 9.28 5.35
Falcon Minerals Corporation FLMNW 0.99 0.25
Famous Dave& 39 s of America Inc DAVE 6.24 3.9
Fanhua Inc FANH 35.2 20.1
Farmer Brothers Company FARM 25.73 11
Farmers & Merchants Bancorp Inc FMAO 39.04 24.36
Farmers National Banc Corp FMNB 16.44 12.74
FARO Technologies Inc FARO 56.94 38.15
Fastenal Company FAST 71.35 28.51
FAT Brands Inc FAT 6.12 3.51
Fate Therapeutics Inc FATE 22.5 13.15
Fauquier Bankshares Inc FBSS 22.08 18.26
FedNat Holding Company FNHC 19.7 11.83
Fennec Pharmaceuticals Inc FENC 7.49 3.31
Ferroglobe PLC GSM 2.92 0.52
FFBW Inc FFBW 11.7 9.4
Fibrocell Science Inc FCSC 3 1.65
Fidelity D & D Bancorp Inc FDBC 69.5 54.81
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 350.8 253.18
Fidelity Southern Corporation LION 32.94 25.72
Fidus Investment Corporation FDUS 16.42 11.9
Fidus Investment Corporation FDUSL 27.02 25.07
Fiesta Restaurant Group Inc FRGI 16.72 8.43
Fifth Third Bancorp FITB 31.43 24.18
Fifth Third Bancorp FITBI 29.01 26.19
Financial Institutions Inc FISI 33.11 25.68
Finisar Corporation FNSR 24.67 20.69
Finjan Holdings Inc FNJN 3.37 1.74
FinTech Acquisition Corp III FTACU 10.8 10
FireEye Inc FEYE 18.48 12.85
First Bancorp FBNC 41.11 32.07
First Bancorp Inc ME FNLC 30.51 24.43
First Bank FRBA 12 10.31
First Busey Corporation BUSE 27.9 23.52
First Business Financial Services Inc FBIZ 26.49 19.95
First Capital Inc FCAP 68.98 38.5
First Choice Bancorp FCBP 26.76 20.13
First Citizens BancShares Inc FCNCA 542.12 379.49
First Community Bankshares Inc FCBC 36.21 29.72
First Community Corporation FCCO 21.99 17.38
First Defiance Financial Corp FDEF 31.99 24.84
First Financial Bancorp FFBC 28.56 22.31
First Financial Bankshares Inc FFIN 64.85 29.33
First Financial Corporation Indiana THFF 46.53 37.73
First Financial Northwest Inc FFNW 16.85 13.52
First Foundation Inc FFWM 17.56 12.94
First Guaranty Bancshares Inc FGBI 23.46 18.25
First Internet Bancorp INBK 24.62 17.89
First Internet Bancorp INBKL 28.43 24.25
First Interstate BancSystem Inc FIBK 43.59 36.9
First Merchants Corporation FRME 42.34 33.34
First Mid Illinois Bancshares Inc FMBH 36.17 30.92
First Midwest Bancorp Inc FMBI 23.64 18.54
First Northwest Bancorp FNWB 18.04 13.86
First Savings Financial Group Inc FSFG 68 49.17
First Solar Inc FSLR 69.17 42.56
First United Corporation FUNC 24.65 15.88
First US Bancshares Inc FUSB 11.59 7.6
FirstCash Inc FCFS 105.1 70.32
Firsthand Technology Value Fund Inc SVVC 14.93 5.45
FirstService Corporation FSV 107.6 66.08
Fiserv Inc FISV 116.99 70.11
Five Below Inc FIVE 147.65 103.7
Five Prime Therapeutics Inc FPRX 13.7 3.24
Five Star Senior Living Inc FVE 5.4 0.42
Flex Ltd FLEX 12.8 7.52
FlexShopper Inc FPAY 2.55 0.76
FlexShopper Inc FPAYW 1.5 0.2
Flexsteel Industries Inc FLXS 25.95 13.08
FLIR Systems Inc FLIR 55.07 41.92
Fluent Inc FLNT 7.37 1.29
Fluidigm Corporation FLDM 14.36 2.26
Flushing Financial Corporation FFIC 23.65 18.8
FNCB Bancorp Inc FNCB 10.5 7.19
Fonar Corporation FONR 25 18.93
Foresight Autonomous Holdings Ltd FRSX 2.6 0.76
FormFactor Inc FORM 26.15 12.88
Formula Systems 1985 Ltd FORTY 73.68 35.64
Forrester Research Inc FORR 51.69 31.15
Fortinet Inc FTNT 109.24 66.91
Fortress Biotech Inc FBIO 2.53 0.94
Fortress Biotech Inc FBIOP 21.88 15.88
Forum Merger II Corporation FMCI 10.24 9.68
Forum Merger II Corporation FMCIU 10.8 10.14
Forward Air Corporation FWRD 71.38 53.73
Forward Industries Inc FORD 1.68 0.95
Fossil Group Inc FOSL 19.03 6.98
Fox Factory Holding Corp FOXF 86.08 56.22
Francesca& 39 s Holdings Corporation FRAN 20.45 0.39
Franklin Electric Co Inc FELE 57.33 42.05
Fred& 39 s Inc FRED 3.29 0.06
Freightcar America Inc RAIL 8.44 1.81
Frequency Electronics Inc FEIM 13.24 9.48
frontdoor inc FTDR 52.66 25.49
FRONTEO Inc FTEO 14.83 4.38
Frontier Communications Corporation FTR 3.12 0.55
FRP Holdings Inc FRPH 54.5 45.75
FS Bancorp Inc FSBW 64 44.1
FSB Bancorp Inc FSBC 19 16.52
FTD Companies Inc FTD 2.57 0.03
Fuel Tech Inc FTEK 2.8 0.81
FuelCell Energy Inc FCEL 2.42 0.16
Full House Resorts Inc FLL 3.6 1.71
Fulton Financial Corporation FULT 17.88 14.84
Fusion Connect Inc FSNN 2.21 0.05
Future FinTech Group Inc FTFT 2.05 0.43
Fuwei Films Holdings Co Ltd FFHL 6.49 1.77
G Willi Food International Ltd WILC 12.05 6.98
Gabelli NextShares Trust FOANC 100.04 9.74
Gabelli NextShares Trust GRBIC 100.05 9.13
Gaia Inc GAIA 12.15 5.59
Galectin Therapeutics Inc GALT 6.02 2.8
Gaming and Leisure Properties Inc GLPI 43.04 32.18
Gaming Partners International Corporation GPIC 13.75 12.9
Garmin Ltd GRMN 98.89 61.39
Garrison Capital Inc GARS 7.59 5.47
GCI Liberty Inc GLIBA 73.73 41.84
GCI Liberty Inc GLIBP 27.24 24
Gencor Industries Inc GENC 14.44 10.71
General Finance Corporation GFN 11.16 7.02
General Finance Corporation GFNCP 106.92 98.29
Genetic Technologies Ltd GENE 2.51 0.53
Genius Brands International Inc GNUS 2.63 0.2
GenMark Diagnostics Inc GNMK 8.12 4.77
Genomic Health Inc GHDX 83.66 51.19
Gentex Corporation GNTX 29.47 19.77
Gentherm Inc THRM 45.28 35.85
Geospace Technologies Corporation GEOS 17.19 11.06
German American Bancorp Inc GABC 35.72 27.95
Geron Corporation GERN 2.02 1.01
Gevo Inc GEVO 3.53 1.87
Gibraltar Industries Inc ROCK 54.34 34.97
GigaMedia Limited GIGM 3 2.2
G III Apparel Group LTD GIII 43.57 18.3
Gilat Satellite Networks Ltd GILT 9.76 7.35
Gilead Sciences Inc GILD 70.05 61.35
Glacier Bancorp Inc GBCI 46.41 37.89
Gladstone Capital Corporation GLAD 10.67 7.38
Gladstone Capital Corporation GLADD 26.5 24.57
Gladstone Capital Corporation GLADN 25.92 24.75
Gladstone Commercial Corporation GOOD 23.65 17.96
Gladstone Commercial Corporation GOODM 26.5 23.6
Gladstone Commercial Corporation GOODO 27.85 25.05
Gladstone Commercial Corporation GOODP 27.7 25.03
Gladstone Investment Corporation GAIN 15.31 9.4
Gladstone Investment Corporation GAINL 26.4 24
Gladstone Investment Corporation GAINM 25.9 24.79
Gladstone Land Corporation LAND 13.22 11.33
Gladstone Land Corporation LANDP 26.4 25.29
Glen Burnie Bancorp GLBZ 12.21 10.26
Global Eagle Entertainment Inc ENT 2.71 0.4
Global Indemnity Limited GBLI 39.84 24.32
Global Indemnity Limited GBLIL 27.25 24.2
Global Indemnity Limited GBLIZ 26.38 24.12
Global Self Storage Inc SELF 4.88 3.65
Global X Autonomous & Electric Vehicles ETF DRIV 14.93 11.39
Global X Conscious Companies ETF KRMA 23.94 18.04
Globus Maritime Limited GLBS 8.54 0.96
Glu Mobile Inc GLUU 11.54 4.19
Gogo Inc GOGO 6.92 3.09
Golar LNG Limited GLNG 24.38 11.21
Golar LNG Partners LP GMLP 13.94 8.5
Golar LNG Partners LP GMLPP 25.98 24
Golden Entertainment Inc GDEN 20.05 12.48
Golden Ocean Group Limited GOGL 7.01 4.46
Golub Capital BDC Inc GBDC 18.99 16.62
Good Times Restaurants Inc GTIM 2.72 1.36
Gordon Pointe Acquisition Corp GPAQ 10.59 10.05
Gordon Pointe Acquisition Corp GPAQW 0.49 0.23
Gores Holdings III Inc GRSH 10.49 9.61
Gores Holdings III Inc GRSHW 1.65 1.18
Grand Canyon Education Inc LOPE 130.53 80.35
GRAVITY Co Ltd GRVY 92.11 26.67
Great Elm Capital Corp GECC 8.96 7.75
Great Elm Capital Corp GECCL 25.75 24.61
Great Elm Capital Corp GECCM 26.35 24.06
Great Elm Capital Group Inc GEC 4.75 2.94
Great Lakes Dredge & Dock Corporation GLDD 11.83 6.76
Great Southern Bancorp Inc GSBC 64.28 46.6
Green Brick Partners Inc GRBK 11.62 7.45
Green Plains Inc GPRE 17.51 7.08
Greene County Bancorp Inc GCBC 32.61 26.33
Greenland Acquisition Corporation GLAC 10.41 6.85
Greenland Acquisition Corporation GLACR 0.77 0.31
Greenland Acquisition Corporation GLACU 11.1 9.62
Greenlight Reinsurance Ltd GLRE 12.44 8.13
Greenpro Capital Corp GRNQ 4.8 0.41
Griffin Industrial Realty Inc GRIF 40.81 31.05
Grifols S A GRFS 23.41 17.63
Grindrod Shipping Holdings Ltd GRIN 7.37 4.71
Groupon Inc GRPN 3.96 2.22
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 62.06 39.7
Grupo Financiero Galicia S A GGAL 38.29 9.57
GSE Systems Inc GVP 3.15 1.09
GSI Technology Inc GSIT 8.99 5.3
GSV Capital Corp GSVC 8.37 5.2
GTx Inc GTXI 5.86 0.86
GTY Technology Holdings Inc GTYH 10.55 4.68
GTY Technology Holdings Inc GTYHW 1.07 0.36
Guaranty Federal Bancshares Inc GFED 25.97 20.98
Gulf Island Fabrication Inc GIFI 10.21 4.27
Gulf Resources Inc GURE 1.46 0.47
Gulfport Energy Corporation GPOR 9.25 2.39
GW Pharmaceuticals Plc GWPH 186.05 96.77
Gyrodyne LLC GYRO 20.49 17.5
H&E Equipment Services Inc HEES 37.43 20.56
Hallador Energy Company HNRG 5.92 2.5
Hallmark Financial Services Inc HALL 19.93 9.57
Halozyme Therapeutics Inc HALO 19.64 13.94
Hamilton Bancorp Inc HBK 15.76 13.9
Hancock Whitney Corporation HWC 44.41 34.06
Hancock Whitney Corporation HWCPL 26.55 24.16
Hanmi Financial Corporation HAFC 23.99 17.05
Hanwha Q CELLS Co Ltd HQCL 9.84 9.78
HarborOne Bancorp Inc HONE 19.94 9.83
Harmonic Inc HLIT 8.28 4.52
Hartford Funds NextShares Trust HFGIC 100.1 19.15
Harvard Bioscience Inc HBIO 4.59 1.59
Harvest Capital Credit Corporation HCAP 11.56 8.69
Harvest Capital Credit Corporation HCAPZ 25.96 24.6
Hasbro Inc HAS 126.03 77.9
Hawaiian Holdings Inc HA 33.52 23.1
Hawkins Inc HWKN 46.18 34.36
Hawthorn Bancshares Inc HWBK 27.3 21.37
Haynes International Inc HAYN 38.8 27.06
HD Supply Holdings Inc HDS 46.49 36.93
Health Insurance Innovations Inc HIIQ 45.69 16.38
Healthcare Services Group Inc HCSG 44.09 21.29
HealthStream Inc HSTM 29.38 23.9
Heartland Express Inc HTLD 22.49 17.4
Heartland Financial USA Inc HTLF 49.93 41.22
Heat Biologics Inc HTBX 1.73 0.37
Hebron Technology Co Ltd HEBT 8.79 0.75
Heidrick & Struggles International Inc HSII 43.59 25.34
Helen of Troy Limited HELE 180.87 109.33
Helios and Matheson Analytics Inc HMNY 0.02 0
Helius Medical Technologies Inc HSDT 9.16 0.35
Hemisphere Media Group Inc HMTV 15.11 11.56
Hennessy Advisors Inc HNNA 12.6 9
Henry Schein Inc HSIC 81.14 57.4
Heritage Commerce Corp HTBK 14.43 11.09
Heritage Financial Corporation HFWA 33.07 25.48
Heritage Crystal Clean Inc HCCI 32.26 23.46
Herman Miller Inc MLHR 49.07 30.21
Heron Therapeutics Inc HRTX 28.34 16.36
Heska Corporation HSKA 99.34 63.34
Hexindai Inc HX 3.97 0.43
HF Foods Group Inc HFFG 33.27 12.33
Hibbett Sports Inc HIBB 29.7 14.59
Highland iBoxx Senior Loan ETF SNLN 17.86 17.07
Highpower International Inc HPJ 4.8 2.16
Highway Holdings Limited HIHO 3.57 1.58
Himax Technologies Inc HIMX 4.12 1.8
Hingham Institution for Savings HIFS 210.31 165.79
HL Acquisitions Corp HCCH 10.35 9.78
HL Acquisitions Corp HCCHR 0.53 0.18
HL Acquisitions Corp HCCHW 0.38 0.15
HMN Financial Inc HMNF 22.7 19.26
HMS Holdings Corp HMSY 40.43 27.03
Hollysys Automation Technologies Ltd HOLI 23.25 13.91
Hologic Inc HOLX 53.52 38.28
Home Bancorp Inc HBCP 40.2 33.25
Home BancShares Inc HOMB 20.34 16.5
Home Federal Bancorp Inc of Louisiana HFBL 37.99 29.46
HomeStreet Inc HMST 34.26 21.4
HomeTown Bankshares Corporation HMTA 15 12.37
HomeTrust Bancshares Inc HTBI 27.82 24.02
Hooker Furniture Corporation HOFT 32.2 17.26
Hope Bancorp Inc HOPE 15.47 12.19
HopFed Bancorp Inc HFBC 20.36 13.84
Horizon Bancorp Inc HBNC 19.46 15.41
Horizon Pharma plc HZNP 36.42 19.49
Horizon Technology Finance Corporation HRZN 13.41 10.96
Hospitality Properties Trust HPT 27.82 23.38
Hostess Brands Inc TWNK 14.77 10.99
Hostess Brands Inc TWNKW 2.02 0.93
Houghton Mifflin Harcourt Company HMHC 10.54 4.51
Houston Wire & Cable Company HWCC 6.51 3.86
Howard Bancorp Inc HBMD 17.45 12.83
Huazhu Group Limited HTHT 44.87 27.39
Hub Group Inc HUBG 52.12 35.96
Hudson Global Inc HSON 13.15 1.27
Hudson Technologies Inc HDSN 2.16 0.33
Huntington Bancshares Incorporated HBAN 15.54 12.04
Huntington Bancshares Incorporated HBANO 27.2 24.9
Hurco Companies Inc HURC 43.5 31.51
Huron Consulting Group Inc HURN 70.01 45.82
Huttig Building Products Inc HBP 3.56 1.55
HV Bancorp Inc HVBC 17 14.2
Hydrogenics Corporation HYGS 15.83 5.05
I D Systems Inc IDSY 7.24 4.8
IAC InterActiveCorp IAC 263.7 173.5
IBERIABANK Corporation IBKC 80.84 65.97
IBERIABANK Corporation IBKCO 30.27 24.94
IBERIABANK Corporation IBKCP 29.19 24.9
icad inc ICAD 7.89 3.65
Icahn Enterprises L P IEP 78.69 59.76
ICC Holdings Inc ICCH 15 12.75
ICF International Inc ICFI 92.95 61.97
ICON plc ICLR 171.6 121.3
Iconix Brand Group Inc ICON 2.84 0.11
ICU Medical Inc ICUI 257.72 151.96
Ideal Power Inc IPWR 4.79 0.25
Ideanomics Inc IDEX 2.68 0.68
Identiv Inc INVE 5.99 3.9
Idera Pharmaceuticals Inc IDRA 3.8 1.5
IDEXX Laboratories Inc IDXX 290.18 178.02
IES Holdings Inc IESC 26.12 15.86
IF Bancorp Inc IROQ 23.81 19.35
iFresh Inc IFMK 2.58 0.35
IHS Markit Ltd INFO 75.53 46.6
II VI Incorporated IIVI 42.86 27.29
Ikonics Corporation IKNX 9.2 5.17
Illumina Inc ILMN 377.15 268.54
Image Sensing Systems Inc ISNS 5.4 4.35
Immersion Corporation IMMR 10.62 6.5
ImmuCell Corporation ICCC 8.09 4.84
ImmunoGen Inc IMGN 5.91 1.83
Immunomedics Inc IMMU 21.93 12
Immuron Limited IMRN 8.25 2.51
Immuron Limited IMRNW 2.7 0.11
Immutep Limited IMMP 2.57 1.33
IMV Inc IMV 5.84 2.23
Incyte Corporation INCY 95.71 63.56
Independent Bank Corp INDB 87.35 65.83
Independent Bank Corporation IBCP 23.38 19.07
Independent Bank Group Inc IBTX 62.16 47.79
Industrial Services of America Inc IDSA 1.52 0.78
Infinera Corporation INFN 8.02 2.85
Infinity Pharmaceuticals Inc INFI 1.91 0.91
InflaRx N V IFRX 51.28 2.23
Information Services Group Inc III 4.48 2.21
Infrastructure and Energy Alternatives Inc IEA 9.06 1.89
Ingles Markets Incorporated IMKTA 48.75 25.94
InnerWorkings Inc INWK 5.62 2.87
Innodata Inc INOD 1.63 0.92
Innophos Holdings Inc IPHS 35.55 24.22
Innospec Inc IOSP 103.9 60.21
Innovate Biopharmaceuticals Inc INNT 2.53 0.44
Innovative Solutions and Support Inc ISSC 6.94 2.1
Innoviva Inc INVA 20.06 10.2
Inovio Pharmaceuticals Inc INO 5.1 2.02
Inpixon INPX 4.3 0.04
Inseego Corp INSG 7.84 3.7
Insight Enterprises Inc NSIT 71.06 39.7
Insignia Systems Inc ISIG 1.62 0.74
Insmed Inc INSM 32.19 13.91
Inspired Entertainment Inc INSE 9.24 4.86
Insteel Industries Inc IIIN 25.26 17.66
Insulet Corporation PODD 186.8 72.44
Insys Therapeutics Inc INSY 6.5 0.26
Integra LifeSciences Holdings Corporation IART 64.5 42.97
Integrated Device Technology Inc IDTI 48.99 47.79
Integrated Media Technology Limited IMTE 15.18 5.86
Intel Corporation INTC 60.18 43.64
Intellipharmaceutics International Inc IPCI 0.39 0.21
Inter Parfums Inc IPAR 78.92 58.99
Intercept Pharmaceuticals Inc ICPT 124.77 57.83
InterDigital Inc IDCC 73.4 47.7
Interface Inc TILE 19.15 10.48
Interlink Electronics Inc LINK 7.38 1.65
Intermolecular Inc IMI 1.25 0.94
Internap Corporation INAP 6.47 0.9
International Bancshares Corporation IBOC 44 32.11
International Money Express Inc IMXI 15.69 10.33
International Speedway Corporation ISCA 45.49 42.07
Internet Gold Golden Lines Ltd IGLD 31.44 0.27
Internet Initiative Japan Inc IIJI 12.37 9.47
Interpace Diagnostics Group Inc IDXG 1.08 0.43
Intersections Inc INTX 3.68 3.67
Intevac Inc IVAC 7.06 4.66
INTL FCStone Inc INTL 50.25 34.12
Intra Cellular Therapies Inc ITCI 38.7 7.01
Intrexon Corporation XON 8.83 4.11
IntriCon Corporation IIN 29.43 17.34
Intuit Inc INTU 292.87 188.09
Intuitive Surgical Inc ISRG 599.41 450.24
Investors Bancorp Inc ISBC 12.82 10.48
Investors Title Company ITIC 180.53 135
InVivo Therapeutics Holdings Corp NVIV 1.71 0.13
Ionis Pharmaceuticals Inc IONS 86.14 52.92
Iovance Biotherapeutics Inc IOVA 29.13 8.41
IPG Photonics Corporation IPGP 181.63 108.6
IQ Chaikin U S Large Cap ETF CLRG 27.27 21.17
IQ Chaikin U S Small Cap ETF CSML 27.63 22.35
IRIDEX Corporation IRIX 5.64 1.56
Iridium Communications Inc IRDM 27.89 18.12
Iridium Communications Inc IRDMB 948.91 631.43
iRobot Corporation IRBT 131.5 42.71
Ironwood Pharmaceuticals Inc IRWD 14.81 8.15
IRSA Propiedades Comerciales S A IRCP 23.35 10
Isramco Inc ISRL 124.77 102.77
Iteris Inc ITI 6.61 3.5
Itron Inc ITRI 85.01 46.23
Ituran Location and Control Ltd ITRN 37.86 21.99
Ivy NextShares IVENC 100.02 10.9
IZEA Worldwide Inc IZEA 1.7 0.22
J & J Snack Foods Corp JJSF 196.52 141
J W Mays Inc MAYS 42.1 30.25
J B Hunt Transport Services Inc JBHT 121.4 84.24
j2 Global Inc JCOM 100.1 66.96
Jack Henry & Associates Inc JKHY 152.26 121.23
Jack In The Box Inc JACK 92.34 72.02
JAKKS Pacific Inc JAKK 2.1 0.58
Janus Henderson Small Cap Growth Alpha ETF JSML 47.23 34.93
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 48.62 36.04
Jason Industries Inc JASN 2.57 0.16
Jason Industries Inc JASNW 0.01 0
Jazz Pharmaceuticals plc JAZZ 154.11 117.23
Jensyn Acquistion Corp JSYN 17.97 6.3
Jensyn Acquistion Corp JSYNR 0.47 0.08
Jensyn Acquistion Corp JSYNW 0.17 0.04
Jerash Holdings US Inc JRSH 7.99 5.81
JetBlue Airways Corporation JBLU 19.74 15.67
Jewett Cameron Trading Company JCTCF 9.29 6.46
JMU Limited JMU 2.75 0.66
John B Sanfilippo & Son Inc JBSS 105.91 54.98
Johnson Outdoors Inc JOUT 87.3 54.47
Kaiser Aluminum Corporation KALU 116.47 85.52
KalVista Pharmaceuticals Inc KALV 31.1 10.27
Kamada Ltd KMDA 7.67 5.01
Kandi Technologies Group Inc KNDI 9.02 4.15
Karyopharm Therapeutics Inc KPTI 19.6 4.12
Kazia Therapeutics Limited KZIA 7.4 2.24
KBL Merger Corp IV KBLM 10.71 10.17
KBL Merger Corp IV KBLMR 0.34 0.14
KBL Merger Corp IV KBLMU 11.2 10.5
KBS Fashion Group Limited KBSF 4.41 1.86
KCAP Financial Inc KCAP 3.75 3.32
Kearny Financial KRNY 14.28 12.44
Kelly Services Inc KELYA 28.49 20.45
Kelly Services Inc KELYB 31.36 19.71
Kentucky First Federal Bancorp KFFB 8.45 6.8
Kewaunee Scientific Corporation KEQU 32.9 12.93
Key Tronic Corporation KTCC 7.26 4.92
Kforce Inc KFRC 42.14 29.99
Kimball Electronics Inc KE 18.01 12.72
Kimball International Inc KBAL 21.94 13.76
Kindred Biosciences Inc KIN 11.87 6
Kingold Jewelry Inc KGJI 3.1 0.57
Kingstone Companies Inc KINS 17.76 7
Kirkland& 39 s Inc KIRK 11.68 0.97
Kitov Pharma Ltd KTOVW 0.46 0.03
KLA Tencor Corporation KLAC 178.94 85.81
KLX Energy Services Holdings Inc KLXE 30 4.43
Kona Grill Inc KONA 1.3 0.07
Kopin Corporation KOPN 1.68 0.37
Koss Corporation KOSS 2.64 1.4
KraneShares Trust KraneShares CSI China Internet ETF KWEB 49.52 36.2
Kratos Defense & Security Solutions Inc KTOS 24.72 13.03
Kulicke and Soffa Industries Inc KLIC 27.36 18.99
KVH Industries Inc KVHI 11.6 8.79
L B Foster Company FSTR 27.38 16.11
La Jolla Pharmaceutical Company LJPC 12.44 2.44
Lake Shore Bancorp Inc LSBK 16.1 14.55
Lakeland Bancorp Inc LBAI 17.55 14.3
Lakeland Financial Corporation LKFN 49.52 40.75
Lakeland Industries Inc LAKE 12.85 10
Lam Research Corporation LRCX 296.89 131.63
Lamar Advertising Company LAMR 89.38 67.16
Lancaster Colony Corporation LANC 178.61 134.54
Landec Corporation LNDC 13.06 9.1
Landmark Bancorp Inc LARK 26 21.72
Landmark Infrastructure Partners LP LMRKN 26.74 20.52
Lands& 39 End Inc LE 19.08 7.24
Landstar System Inc LSTR 118.97 94.78
Lantronix Inc LTRX 4.04 2.36
Lattice Semiconductor Corporation LSCC 21.08 6.81
Lawson Products Inc LAWS 54.71 28.67
Lazydays Holdings Inc LAZY 6.85 3.73
LCNB Corporation LCNB 19.49 15.25
LEAP THERAPEUTICS INC LPTX 3.07 0.64
Legacy Housing Corporation LEGH 17.3 9.03
Legacy Reserves Inc LGCY 2.34 0.02
LegacyTexas Financial Group Inc LTXB 45.22 33.08
Legg Mason Developed EX US Diversified Core ETF DDBI 27.21 24.87
Legg Mason Emerging Markets Diversified Core ETF EDBI 29.84 26.75
Leisure Acquisition Corp LACQ 10.41 9.82
Leisure Acquisition Corp LACQW 1 0.54
LeMaitre Vascular Inc LMAT 36.23 22.45
LendingTree Inc TREE 429.54 218.07
Lexicon Pharmaceuticals Inc LXRX 7.94 1.15
LF Capital Acquistion Corp LFAC 10.36 9.77
LF Capital Acquistion Corp LFACW 0.48 0.29
LGI Homes Inc LGIH 88.2 46.69
LHC Group LHCG 137.4 88.98
Lianluo Smart Limited LLIT 1.67 0.35
Liberty Broadband Corporation LBRDA 124.38 72.69
Liberty Broadband Corporation LBRDK 125.49 72.93
Liberty Expedia Holdings Inc LEXEA 50.54 37.28
Liberty Expedia Holdings Inc LEXEB 47.9 40.17
Liberty Global plc LBTYA 28.39 20.56
Liberty Global plc LBTYB 29.11 21
Liberty Global plc LBTYK 27.52 19.79
Liberty Latin America Ltd LILA 21.3 14.93
Liberty Latin America Ltd LILAK 21.37 14.95
Liberty Media Corporation BATRA 30.03 24.83
Liberty Media Corporation BATRK 29.94 24.85
Liberty Media Corporation FWONA 43.88 29.68
Liberty Media Corporation FWONK 46.1 30.43
Liberty Media Corporation LSXMA 48.73 35.57
Liberty Media Corporation LSXMB 48.66 35.71
Liberty Media Corporation LSXMK 48.61 35.47
Liberty TripAdvisor Holdings Inc LTRPA 17.89 6.65
Liberty TripAdvisor Holdings Inc LTRPB 18.29 6.67
Lifetime Brands Inc LCUT 11.28 6.04
Lifevantage Corporation LFVN 16.12 10.66
Lifeway Foods Inc LWAY 3.96 1.88
Ligand Pharmaceuticals Incorporated LGND 142.47 87.17
Lightbridge Corporation LTBR 6.68 0.55
LightPath Technologies Inc LPTH 1.85 0.58
Lilis Energy, Inc. LLEX 2.17 0.13
Limbach Holdings Inc LMB 10.72 2.73
Limelight Networks Inc LLNW 4.65 2.26
Limestone Bancorp Inc LMST 18.18 13.75
Limoneira Co LMNR 24.73 17.88
Lincoln Educational Services Corporation LINC 3.3 1.66
Lincoln Electric Holdings Inc LECO 97.85 75.76
Lindblad Expeditions Holdings Inc LIND 19.08 12.19
Lindblad Expeditions Holdings Inc LINDW 7.16 2.54
Lipocine Inc LPCN 3.4 0.32
Liquid Media Group Ltd YVR 4.25 1.12
Liquidity Services Inc LQDT 8.88 5.5
Littelfuse Inc LFUS 204.45 150.31
LivaNova PLC LIVN 99.84 66.45
Live Ventures Incorporated LIVE 8.94 5.86
LivePerson Inc LPSN 41.95 18.04
LiveXLive Media Inc LIVX 6.95 1.22
LKQ Corporation LKQ 36.35 22.91
LM Funding America Inc LMFA 2.12 0.75
Logitech International S A LOGI 47.34 29.23
LogMein Inc LOGM 96.2 65.31
Lonestar Resources US Inc LONE 5.38 1.88
Longevity Acquisition Corporation LOAC 10.43 9.93
Longevity Acquisition Corporation LOACR 0.4 0.18
Longevity Acquisition Corporation LOACW 0.23 0.07
Loop Industries Inc LOOP 18.04 6.57
Loral Space and Communications Inc LORL 41.95 31.05
LPL Financial Holdings Inc LPLA 94.05 59.74
LRAD Corporation LRAD 4.21 2.26
LSI Industries Inc LYTS 6.29 2.51
lululemon athletica inc LULU 232.71 123.35
Lumentum Holdings Inc LITE 80.41 39.01
Luminex Corporation LMNX 28.15 17.63
Luna Innovations Incorporated LUNA 7.77 3.08
M B T Financial Corp MBTF 11.31 9.14
Macatawa Bank Corporation MCBC 11.35 9.32
Mackinac Financial Corporation MFNC 17.4 13.5
MACOM Technology Solutions Holdings Inc MTSI 27.62 12.76
MacroGenics Inc MGNX 25.6 7.75
Madrigal Pharmaceuticals Inc MDGL 143.84 83.26
Magal Security Systems Ltd MAGS 5.39 3.69
Magellan Health Inc MGLN 79.77 55.25
Magic Software Enterprises Ltd MGIC 10.33 7.67
Magyar Bancorp Inc MGYR 13 10.93
Maiden Holdings Ltd MHLD 1.79 0.48
MakeMyTrip Limited MMYT 31.97 21.07
Malvern Bancorp Inc MLVF 23.5 19.33
MAM Software Group Inc MAMS 12.12 7.73
Manhattan Associates Inc MANH 88.8 41.19
Manhattan Bridge Capital Inc LOAN 6.63 5.72
Manitex International Inc MNTX 8.47 5.1
Mannatech Incorporated MTEX 19.89 14.79
MannKind Corporation MNKD 2.25 1.04
ManTech International Corporation MANT 81.12 51.05
Marathon Patent Group Inc MARA 3.86 0.34
Marchex Inc MCHX 5.46 2.82
Marin Software Incorporated MRIN 7.18 1.29
Marine Petroleum Trust MARPS 3 1.79
Marker Therapeutics Inc MRKR 9.13 2.65
MarketAxess Holdings Inc MKTX 413.63 207.58
Marlin Business Services Corp MRLN 24.96 19.95
Marriott International MAR 153.03 101.74
Marrone Bio Innovations Inc MBII 1.85 1
Marten Transport Ltd MRTN 22.62 15.92
Martin Midstream Partners L P MMLP 14.14 3.42
Marvell Technology Group Ltd MRVL 27.96 15.77
Masimo Corporation MASI 159.75 102.78
MasterCraft Boat Holdings Inc MCFT 25.95 13.79
Matrix Service Company MTRX 23.45 16.49
Mattel Inc MAT 17.07 9.2
Matthews International Corporation MATW 44.72 29.08
Maxim Integrated Products Inc MXIM 64.89 47.95
Maxwell Technologies Inc MXWL 4.73 2.25
McGrath RentCorp MGRC 78.17 48.32
MDC Partners Inc MDCA 3.5 1.68
Medalist Diversified REIT Inc MDRR 9.3 3.4
Medallion Financial Corp MFIN 7.69 4.39
Medallion Financial Corp MFINL 26.74 24.12
Medical Transcription Billing Corp MTBCP 28.15 25.9
MediciNova Inc MNOV 13.25 6.44
Medidata Solutions Inc MDSO 94.29 62.99
Medigus Ltd MDGS 3.16 1.61
Medigus Ltd MDGSW 0.7 0.12
MEI Pharma Inc MEIP 3.35 1.49
Melco Resorts & Entertainment Limited MLCO 26.61 18.09
Melinta Therapeutics Inc MLNT 7.88 0.5
Mellanox Technologies Ltd MLNX 120.85 80.4
Melrose Bancorp Inc MELR 24.65 17.38
MER Telemanagement Solutions Ltd MTSL 2.04 0.87
MercadoLibre Inc MELI 680.23 296.59
Mercantil Bank Holding Corporation AMTB 22.88 13
Mercantil Bank Holding Corporation AMTBB 17 10
Mercantile Bank Corporation MBWM 36.97 28.92
Mercer International Inc MERC 17.52 10.45
Mercury Systems Inc MRCY 88.26 43.11
Mereo BioPharma Group plc MREO 6.7 1.15
Meridian Bancorp Inc EBSB 20.86 14.41
Meridian Bioscience Inc VIVO 17.61 7.68
Meridian Corporation MRBK 20 16.56
Merit Medical Systems Inc MMSI 62.6 20.17
Merrimack Pharmaceuticals Inc MACK 7.28 3.21
Mesa Laboratories Inc MLAB 260 186.89
Meta Financial Group Inc CASH 35.98 18.24
Methanex Corporation MEOH 61.66 30.35
MGE Energy Inc MGEE 79.73 57.91
MGP Ingredients Inc MGPI 88.57 43.27
Microbot Medical Inc MBOT 17.29 1.76
Microchip Technology Incorporated MCHP 105.43 66.32
Micron Technology Inc MU 55.59 31
MicroStrategy Incorporated MSTR 158.34 120.98
Microvision Inc MVIS 1.29 0.56
MICT Inc MICT 1.41 0.45
Mid Penn Bancorp MPB 29.5 22.6
Midatech Pharma PLC MTP 3.8 0.11
Mid Con Energy Partners LP MCEP 1.13 0.23
Middlefield Banc Corp MBCN 49.61 23.4
Middlesex Water Company MSEX 67.37 51.85
Mid Southern Bancorp Inc MSVB 13.53 11.79
MidWestOne Financial Group Inc MOFG 37.06 25.13
Millendo Therapeutics Inc MLND 17.1 4.69
MIND C T I Ltd MNDO 2.6 2.11
Miragen Therapeutics Inc MGEN 4.31 0.46
Mirati Therapeutics Inc MRTX 129.01 43.65
MISONIX Inc MSON 26.18 16.38
Mitcham Industries Inc MIND 4.34 2.08
Mitcham Industries Inc MINDP 25.45 21.79
Mitek Systems Inc MITK 12.53 7.05
MKS Instruments Inc MKSI 114.83 63.07
MMA Capital Management LLC MMAC 35.08 25
MMTec Inc MTC 18.55 1.85
Mobile Mini Inc MINI 38.77 29.63
Modern Media Acquisition Corp MMDM 12.66 5.02
Modern Media Acquisition Corp MMDMR 0.49 0.19
Modern Media Acquisition Corp MMDMU 12.54 5.9
Moderna Inc MRNA 27.74 12.37
Mogo Finance Technology Inc MOGO 3.9 2.22
Molecular Templates Inc MTEM 14.16 4.02
Momenta Pharmaceuticals Inc MNTA 20.77 9.74
Monaker Group Inc MKGI 3.71 1.37
Monarch Casino & Resort Inc MCRI 49.27 37.37
Mondelez International Inc MDLZ 56.5 39.74
Moneygram International Inc MGI 5.85 1.39
Monolithic Power Systems Inc MPWR 182.34 108.61
Monotype Imaging Holdings Inc TYPE 20.93 15.53
Monro Inc MNRO 89.06 67.97
Monroe Capital Corporation MRCC 13.25 9.58
Monroe Capital Corporation MRCCL 25.76 24.28
Monster Beverage Corporation MNST 66.05 48
Morningstar Inc MORN 162.5 107.77
MoSys Inc MOSY 2.6 0.13
Motorcar Parts of America Inc MPAA 23.3 13.86
Mountain Province Diamonds Inc MPVD 1.48 0.74
Moxian Inc MOXC 3.15 0.32
Mr Cooper Group Inc COOP 15.4 6.77
MRI Interventions Inc MRIC 5.35 1.65
MSB Financial Corp MSBF 18.7 14.5
MTech Acquisition Corp MTEC 49.8 10.04
MTech Acquisition Corp MTECW 1.2 0.49
MTS Systems Corporation MTSC 61.6 40.24
Mudrick Capital Acquisition Corporation MUDS 10.35 9.85
Mudrick Capital Acquisition Corporation MUDSW 1.36 0.44
Multi Color Corporation LABL 51.48 33.59
Mustang Bio Inc MBIO 6.6 2.59
MutualFirst Financial Inc MFSF 40.2 26.7
MVB Financial Corp MVBF 24.25 15.1
My Size Inc MYSZ 4.55 0.33
Mylan N V MYL 32.1 16.81
MYnd Analytics Inc MYND 6.86 0.71
MYnd Analytics Inc MYNDW 0.4 0.07
MYOS RENS Technology Inc MYOS 1.83 1.2
MYR Group Inc MYRG 38.04 26.99
Myriad Genetics Inc MYGN 46.66 22.3
Naked Brand Group Limited NAKD 2.18 0.02
Nano Dimension Ltd NNDM 3.9 0.28
Nanometrics Incorporated NANO 36.89 26.51
NanoString Technologies Inc NSTG 33.95 15.27
NanoVibronix Inc NAOV 4.34 2.14
NAPCO Security Technologies Inc NSSC 34.04 14.61
Nasdaq Inc NDAQ 107.95 78.82
Nathan& 39 s Famous Inc NATH 80.5 63.89
National American University Holdings Inc NAUH 0.27 0.02
National Bankshares Inc NKSH 46.75 32.69
National Beverage Corp FIZZ 84.11 39.77
National CineMedia Inc NCMI 8.89 6.25
National Energy Services Reunited Corp NESR 10.73 5.98
National General Holdings Corp NGHC 26.43 20.42
National General Holdings Corp NGHCN 25.44 17.72
National General Holdings Corp NGHCO 25.59 17.53
National General Holdings Corp NGHCP 26.2 18.86
National General Holdings Corp NGHCZ 26.75 23.05
National Holdings Corporation NHLD 3.42 2.23
National Holdings Corporation NHLDW 0.59 0.05
National Instruments Corporation NATI 48.1 38.45
National Research Corporation NRC 68.35 37.2
National Security Group Inc NSEC 16.03 10.01
National Western Life Group Inc NWLI 311.34 244.8
Natural Alternatives International Inc NAII 13.86 7.66
Natural Health Trends Corp NHTC 19.77 5.39
Nature& 39 s Sunshine Products Inc NATR 10.35 6.89
Natus Medical Incorporated BABY 34.38 23.77
Navient Corporation JSM 24.47 16.64
Navient Corporation NAVI 15.5 9.29
Navios Maritime Containers L P NMCI 3.35 1.6
NBT Bancorp Inc NBTB 41.35 34.12
Nebula Acquisition Corporation NEBU 10.53 9.52
Nebula Acquisition Corporation NEBUW 1.38 0.45
Nektar Therapeutics NKTR 46.2 15.72
Nemaura Medical Inc NMRD 6.58 0.56
Neogen Corporation NEOG 79.36 54.16
NeoGenomics Inc NEO 29.78 12.14
Neonode Inc NEON 3.73 1.25
Neovasc Inc NVCN 6.56 0.39
Neptune Wellness Solutions Inc NEPT 6.23 2.55
Net 1 UEPS Technologies Inc UEPS 5.22 2.85
Net Element Inc NETE 6.48 3.05
NetApp Inc NTAP 77.69 44.75
NetEase Inc NTES 323.16 212.8
Netflix Inc NFLX 383.99 258.1
NETGEAR Inc NTGR 39.61 23.98
NetScout Systems Inc NTCT 29.83 21.19
NetSol Technologies Inc NTWK 8.11 3.58
Neuralstem Inc CUR 8.62 0.28
Neurocrine Biosciences Inc NBIX 118.04 69.31
NeuroMetrix Inc NURO 5.04 0.26
NeuroMetrix Inc NUROW 0.54 0.01
Neurotrope Inc NTRP 8.26 0.64
New Age Beverages Corporation NBEV 7.34 1.8
New York Mortgage Trust Inc NYMT 6.47 5.9
New York Mortgage Trust Inc NYMTN 25.42 22.19
New York Mortgage Trust Inc NYMTO 25.7 22.5
New York Mortgage Trust Inc NYMTP 25.61 22.09
Newell Brands Inc NWL 21.75 13.22
NewLink Genetics Corporation NLNK 3.12 1.15
News Corporation NWS 14.96 11.46
News Corporation NWSA 14.56 11.28
Newtek Business Services Corp NEWT 23.81 17.61
Nexstar Media Group Inc NXST 117.96 78.8
NextDecade Corporation NEXT 6.66 3.18
NextGen Healthcare Inc NXGN 20.45 14.06
NI Holdings Inc NODK 19.64 14.83
NIC Inc EGOV 23.61 12.35
NICE Ltd NICE 159.71 103.76
Nicholas Financial Inc NICK 10.95 8.15
Nicolet Bankshares Inc NCBS 75.99 49.5
NII Holdings Inc NIHD 5.26 1.56
NMI Holdings Inc NMIH 35.69 17.47
NN Inc NNBR 10.79 5.98
Noodles & Company NDLS 8.83 4.71
Nordson Corporation NDSN 168.12 112.76
Nortech Systems Incorporated NSYS 5.4 2.65
Northeast Bancorp NBN 23.89 17.6
Northern Technologies International Corporation NTIC 31.88 10.3
Northern Trust Corporation NTRS 109.68 81.89
Northern Trust Corporation NTRSP 26.58 24.98
Northfield Bancorp Inc NFBK 17.47 13.39
Northrim BanCorp Inc NRIM 41.75 32.36
Northwest Bancshares Inc NWBI 18.68 15.67
Northwest Pipe Company NWPX 34.56 21.53
Norwegian Cruise Line Holdings Ltd. NCLH 59.56 40.71
Norwood Financial Corp NWFL 39.18 28.08
Nova Lifestyle Inc NVFY 1.83 0.4
Nova Measuring Instruments Ltd NVMI 38.29 21.92
Novanta Inc NOVT 95.4 60.43
Novavax Inc NVAX 7.77 0.37
Novelion Therapeutics Inc NVLN 1.54 0.6
Novume Solutions Inc NVMM 0.79 0.57
Novus Therapeutics Inc NVUS 5 0.48
Nuance Communications Inc NUAN 18.05 13.35
NuVasive Inc NUVA 77.46 44.53
Nuvectra Corporation NVTR 16.95 0.15
NV5 Global Inc NVEE 84.19 45.38
NVE Corporation NVEC 103.52 62
NVIDIA Corporation NVDA 240.42 127.99
NXP Semiconductors N V NXPI 128.98 71.97
NXT ID Inc NXTD 1.32 0.33
NXT ID Inc NXTDW 0.13 0.01
Nymox Pharmaceutical Corporation NYMX 2.6 1.39
O2Micro International Limited OIIM 1.8 1.18
Oak Valley Bancorp CA OVLY 19.9 15.68
Oaktree Specialty Lending Corporation OCSL 5.7 4.32
Oaktree Strategic Income Corporation OCSI 8.66 7.77
Ocean Bio Chem Inc OBCI 3.84 2.93
Ocean Power Technologies Inc OPTT 7.76 0.27
OceanFirst Financial Corp OCFC 25.96 20.64
Oconee Federal Financial Corp OFED 27.14 21.65
Odyssey Marine Exploration Inc OMEX 7.82 3.16
Office Depot Inc ODP 3.77 1.24
OFS Capital Corporation OFS 12.73 10.77
OFS Credit Company Inc OCCI 18.65 14.86
OHA Investment Corporation OHAI 1.36 1.02
Ohio Valley Banc Corp OVBC 41.27 31
Ohr Pharmaceutical Inc OHRP 5.88 0.11
Old Dominion Freight Line Inc ODFL 197.07 118.89
Old Line Bancshares Inc OLBK 30.37 24.66
Old National Bancorp ONB 18.63 15.48
Old Point Financial Corporation OPOF 29.76 19.8
Old Second Bancorp Inc OSBC 14.75 11.46
Old Second Bancorp Inc OSBCP 11.08 10.32
Olympic Steel Inc ZEUS 20.03 9.99
Omega Flex Inc OFLX 118.65 54.61
Omeros Corporation OMER 20.77 11.65
Omnicell Inc OMCL 91.05 58.88
ON Semiconductor Corporation ON 24.63 15.65
On Track Innovations Ltd OTIV 0.84 0.18
Oncolytics Biotech Inc ONCY 4.89 0.42
OncoMed Pharmaceuticals Inc OMED 1.16 0.71
Onconova Therapeutics Inc ONTX 4.5 0.15
OncoSec Medical Incorporated ONCS 4.49 0.44
One Horizon Group Inc OHGI 0.16 0.01
OneSpan Inc OSPN 21.55 12.4
Open Text Corporation OTEX 44.2 31.45
Opes Acquisition Corp OPES 10.88 9.97
Opiant Pharmaceuticals Inc OPNT 16.37 10.61
Opko Health Inc OPK 3.83 1.41
Optibase Ltd OBAS 13 8.67
Optical Cable Corporation OCC 5.63 2.83
OptimizeRx Corporation OPRX 16.9 8.91
OptimumBank Holdings Inc OPHC 4.43 2.37
Opus Bank OPB 26.37 19.21
Oramed Pharmaceuticals Inc ORMP 5.69 2.45
OraSure Technologies Inc OSUR 13.09 6.57
ORBCOMM Inc ORBC 9.32 3.81
O& 39 Reilly Automotive Inc ORLY 449.17 335.67
Organogenesis Holdings Inc ORGO 150 3.95
Organovo Holdings Inc ONVO 1.14 0.25
Orgenesis Inc ORGS 5.6 2.5
Origin Agritech Limited SEED 7.79 4.48
Orion Energy Systems Inc OESX 3.57 0.67
Oritani Financial Corp ORIT 19.3 15.1
Orrstown Financial Services Inc ORRF 23.37 18.19
Orthofix Medical Inc OFIX 67.71 41.14
OSI Systems Inc OSIS 116.36 70.6
Osiris Therapeutics Inc OSIR 19.24 13
Ossen Innovation Co Ltd OSN 6.9 1.2
Otelco Inc OTEL 17.8 10.29
Ottawa Bancorp Inc OTTW 14.42 12.51
Otter Tail Corporation OTTR 57 46.54
Outlook Therapeutics Inc OTLK 8.43 0.53
Outlook Therapeutics Inc OTLKW 0.7 0.05
Overstock com Inc OSTK 29.69 6.75
Oxbridge Re Holdings Limited OXBR 1.48 0.73
Oxbridge Re Holdings Limited OXBRW 0.07 0
Oxford Immunotec Global PLC OXFD 18.33 12.6
Oxford Lane Capital Corp OXLC 10.95 8.06
Oxford Lane Capital Corp OXLCM 25.94 25.05
Oxford Lane Capital Corp OXLCO 25.62 25.17
Oxford Square Capital Corp OXSQ 7.45 5.09
Oxford Square Capital Corp OXSQL 25.78 24.49
P & F Industries Inc PFIN 8.73 5.99
P A M Transportation Services Inc PTSI 69.3 37.45
PACCAR Inc PCAR 83 56.52
Pacific Biosciences of California Inc PACB 7.41 4.61
Pacific Ethanol Inc PEIX 1.49 0.46
Pacific Mercantile Bancorp PMBC 8.82 6.98
Pacific Premier Bancorp Inc PPBI 34.77 24.93
Pacira Pharmaceuticals Inc PCRX 47.85 35.11
PacWest Bancorp PACW 41.5 32.73
Pain Therapeutics Inc PTIE 1.28 0.92
Pan American Silver Corp PAAS 23.75 10.27
Pangaea Logistics Solutions Ltd PANL 3.74 2.81
Papa John& 39 s International Inc PZZA 65.23 38.51
Paratek Pharmaceuticals Inc PRTK 7.24 2.89
Pareteum Corporation TEUM 5.7 0.31
Paringa Resources Limited PNRL 7.53 1.41
Park City Group Inc PCYG 8.66 4.39
Parke Bancorp Inc PKBK 25.45 18.16
Park Ohio Holdings Corp PKOH 38.24 26.49
Partner Communications Company Ltd PTNR 5 3.5
Pathfinder Bancorp Inc PBHC 16.2 12.55
Patrick Industries Inc PATK 55.55 29.92
Patriot National Bancorp Inc PNBK 16.5 12.01
Patriot Transportation Holding Inc PATI 20.12 16.01
Pattern Energy Group Inc PEGI 28.31 18.61
Patterson Companies Inc PDCO 24.35 16.04
Patterson UTI Energy Inc PTEN 16.16 7.72
PAVmed Inc PAVM 1.34 0.83
PAVmed Inc PAVMW 0.58 0.05
Paychex Inc PAYX 88 63.97
Payment Data Systems Inc PYDS 3.6 1.74
PayPal Holdings Inc PYPL 121.3 82.09
PB Bancorp Inc PBBI 15.19 10.74
PC Connection Inc CNXN 52.54 29.5
PCM Inc PCMI 38.57 18.29
PCSB Financial Corporation PCSB 20.78 18.51
PC Tel Inc PCTI 9.17 4.32
PDC Energy Inc PDCE 46.66 19.87
PDF Solutions Inc PDFS 17.21 8.63
PDL BioPharma Inc PDLI 3.85 2.09
PDL Community Bancorp PDLB 14.79 12.53
pdvWireless Inc PDVW 50 33.68
Peapack Gladstone Financial Corporation PGC 31.62 25.28
PeerStream Inc PEER 4.48 1
Pegasystems Inc PEGA 79.52 46.73
Penn National Gaming Inc PENN 26.11 16.86
Penn Virginia Corporation PVAC 57.73 24.15
PennantPark Floating Rate Capital Ltd PFLT 13.38 11.2
PennantPark Investment Corporation PNNT 7.34 5.93
Penns Woods Bancorp Inc PWOD 46.54 29.65
Pensare Acquisition Corp WRLS 11.21 8.06
Pensare Acquisition Corp WRLSR 0.43 0.13
Pensare Acquisition Corp WRLSU 11.28 10.2
Peoples Bancorp Inc PEBO 34.72 29.94
Peoples Bancorp of North Carolina Inc PEBK 32.22 23.52
Peoples Financial Services Corp PFIS 52.29 40.34
People& 39 s United Financial Inc PBCT 17.9 14.07
People& 39 s United Financial Inc PBCTP 28.7 22.63
Pepper Food Service Co Ltd KPFS 5.75 2.88
Pepsico Inc PEP 139.65 107.32
Perceptron Inc PRCP 8.78 3.6
Perficient Inc PRFT 46.05 21.92
Performant Financial Corporation PFMT 2.52 0.79
Perion Network Ltd PERI 6.79 2.56
Perma Fix Environmental Services Inc PESI 9.3 2.57
Perma Pipe International Holdings Inc PPIH 9.96 7.99
PetMed Express Inc PETS 27.23 15.1
PFSweb Inc PFSW 6.53 2.06
PGT Innovations, Inc. PGTI 18.31 13.41
PHI Inc PHII 5.94 1.26
Phio Pharmaceuticals Corp PHIO 0.5 0.11
Phio Pharmaceuticals Corp PHIOW 0.09 0.01
Photronics Inc PLAB 16.32 8.06
PICO Holdings Inc PICO 11.73 9.33
Piedmont Lithium Limited PLL 13.5 6.05
Pieris Pharmaceuticals Inc PIRS 5.73 2.52
Pilgrim& 39 s Pride Corporation PPC 33.62 15.39
Pingtan Marine Enterprise Ltd PME 2.7 1.08
Pinnacle Financial Partners Inc PNFP 64.75 46.35
Pioneer Power Solutions Inc PPSI 6 2.13
Pixelworks Inc PXLW 4.79 2.79
Playa Hotels & Resorts N V PLYA 8.85 6.91
Plexus Corp PLXS 79.37 49.9
Plug Power Inc PLUG 3.97 1.26
Plumas Bancorp PLBC 26.69 19.95
Pluristem Therapeutics Inc PSTI 5.55 0.5
PLx Pharma Inc PLXP 7.19 2.05
Pointer Telocation Ltd PNTR 15.82 12.13
Points International Ltd PCOM 15.21 9.57
PolarityTE Inc PTE 17.72 2.17
Pool Corporation POOL 215.93 144.37
Pope Resources POPE 94.41 63.75
Popular Inc BPOP 59.47 47.58
Portola Pharmaceuticals Inc PTLA 37.67 17.93
Potbelly Corporation PBPB 9.36 3.54
PotlatchDeltic Corporation PCH 44.31 30.76
Powell Industries Inc POWL 50.45 25.84
Power Integrations Inc POWI 99.2 56.07
PRA Group Inc PRAA 37.65 25.31
Prana Biotechnology Ltd PRAN 2.1 1.42
Precipio Inc PRPO 9.45 0.12
Precision Therapeutics Inc AIPT 1.1 0.51
Preferred Bank PFBC 60.49 42.11
Preformed Line Products Company PLPC 76.23 47.01
Premier Financial Bancorp Inc PFBI 19.8 14.27
Premier Inc PINC 40.82 28.02
Pressure BioSciences Inc PBIO 3.9 0.67
PRGX Global Inc PRGX 9.63 4.22
PriceSmart Inc PSMT 77.08 48.48
PrimeEnergy Corporation PNRG 184.2 70.53
Primo Water Corporation PRMW 16.25 9.68
Primoris Services Corporation PRIM 23.46 18.18
Principal Financial Group Inc PFG 60.41 43.39
Principal Healthcare Innovators Index ETF BTEC 39.55 27.54
Priority Technology Holdings Inc PRTH 8.49 2.47
Pro Dex Inc PDEX 17.6 10.51
Professional Diversity Network Inc IPDN 3.52 0.87
Profire Energy Inc PFIE 2.11 1.2
Progenics Pharmaceuticals Inc PGNX 6.07 3.5
Progress Software Corporation PRGS 46.13 33.77
Proofpoint Inc PFPT 131.89 81.81
ProPhase Labs Inc PRPH 3.38 1.62
Prospect Capital Corporation PSEC 6.93 6.27
Protective Insurance Corporation PTVCA 22.75 14.55
Protective Insurance Corporation PTVCB 23.06 15.79
Prothena Corporation plc PRTA 17.01 6.83
Provident Bancorp Inc PVBC 28.11 10.82
Provident Financial Holdings Inc PROV 22.64 15.58
Prudential Bancorp Inc PBIP 18.58 15.85
Psychemedics Corporation PMD 19.63 7.17
PTC Inc PTC 101.89 62.54
PTC Therapeutics Inc PTCT 49.84 28.09
PUHUI WEALTH INVESTMENT MANAGEMENT CO LTD PHCF 6 2
Pulmatrix Inc PULM 2.31 0.13
Puma Biotechnology Inc PBYI 42.37 6.53
Pure Acquisition Corp PACQ 10.39 9.83
Pure Cycle Corporation PCYO 12.77 9.2
Purple Innovation Inc PRPL 9.6 4.64
Pyxis Tankers Inc PXS 1.75 0.95
QAD Inc QADA 51.58 37.11
QAD Inc QADB 38.04 27.1
QCR Holdings Inc QCRH 44.08 32.35
Qiagen N.V. QGEN 42.74 25.39
QIWI plc QIWI 24.89 13.06
Qorvo Inc QRVO 117.34 55.64
QUALCOMM Incorporated QCOM 92.72 49.4
Qualstar Corporation QBAK 6.95 4.39
Qualys Inc QLYS 96.41 69.55
Quantenna Communications Inc QTNA 24.51 13.36
Quarterhill Inc QTRH 1.44 0.9
Quest Resource Holding Corporation QRHC 2.98 1.4
QuickLogic Corporation QUIK 5.71 0.22
Quidel Corporation QDEL 74 47.62
QuinStreet Inc QNST 19.72 10.56
Qumu Corporation QUMU 4.66 1.99
Quotient Limited QTNT 11.07 6
Qurate Retail Inc QRTEA 21.93 7.81
Qurate Retail Inc QRTEB 22.37 7.84
R.R. Donnelley & Sons Company RRD 6.27 1.73
R1 RCM Inc RCM 13.09 7.52
RADA Electronic Industries Ltd RADA 5.56 2.58
Radcom Ltd RDCM 10.2 7.08
RadNet Inc RDNT 20.44 10.03
Radware Ltd RDWR 26.74 22.01
Rambus Inc RMBS 14.44 7.83
Rand Capital Corporation RAND 3.15 2.21
Randgold Resources Limited GOLD 19.95 11.77
Randolph Bancorp Inc RNDB 17.09 13.46
Rave Restaurant Group Inc RAVE 3.37 0.99
Raven Industries Inc RAVN 40.75 27.62
RBC Bearings Incorporated ROLL 173.57 123.69
RCI Hospitality Holdings Inc RICK 25.2 13.66
RCM Technologies Inc RCMT 4.65 2.68
Reading International Inc RDI 16.33 10.1
Reading International Inc RDIB 36.53 21.5
Real Goods Solar Inc RGSE 0.54 0.07
Reality Shares Nasdaq NexGen Economy China ETF BCNA 26.17 17.68
Realm Therapeutics plc RLM 4.25 1.81
RealNetworks Inc RNWK 3.36 1.24
RealPage Inc RP 65.48 47.27
Recon Technology Ltd RCON 2.42 0.6
Red Robin Gourmet Burgers Inc RRGB 35.28 24.92
Red Violet Inc RDVT 19.16 6.65
Redhill Biopharma Ltd RDHL 9 5.73
Reebonz Holding Limited RBZ 28 0.96
Regency Centers Corporation REG 69.85 56.81
Regeneron Pharmaceuticals Inc REGN 439.57 274.35
Regulus Therapeutics Inc RGLS 1.5 0.52
Reliant Bancorp Inc RBNC 24.81 20.17
Reliv& 39 International Inc RELV 5.4 3.78
Remark Holdings Inc MARK 2.93 0.45
Renasant Corporation RNST 38.9 31.04
Renewable Energy Group Inc REGI 28.9 10.53
Rent A Center Inc RCII 28.87 16.11
Repligen Corporation RGEN 97.62 49.45
Republic Bancorp Inc RBCAA 51.65 39.01
Republic First Bancorp Inc FRBK 6.6 3.9
Research Frontiers Incorporated REFR 5.23 1.56
ReShape Lifesciences Inc RSLS 8 0.04
Resources Connection Inc RECN 17.84 13.6
Retail Opportunity Investments Corp ROIC 19.06 15.55
Reven Housing REIT Inc RVEN 5.51 2.99
Revolution Lighting Technologies Inc RVLT 0.7 0.06
RF Industries Ltd RFIL 8.66 5.7
RGC Resources Inc RGCO 31 25.62
Ribbon Communications Inc RBBN 6.15 2.48
RiceBran Technologies RIBT 3.8 1.35
Richardson Electronics Ltd RELL 8.7 5
Rigel Pharmaceuticals Inc RIGL 2.65 1.61
RigNet Inc RNET 15.93 5.04
Rimini Street Inc RMNI 5.94 3.82
Riot Blockchain Inc RIOT 5.87 1.13
Riverview Bancorp Inc RVSB 8.63 6.87
Riverview Financial Corporation RIVE 13 9.9
Rocket Pharmaceuticals Inc RCKT 24.39 10.91
Rockwell Medical Inc RMTI 6.42 1.84
Rocky Brands Inc RCKY 33.45 23.96
Rocky Mountain Chocolate Factory Inc RMCF 9.9 8.26
Rosehill Resources Inc ROSE 5.13 1.03
Rosehill Resources Inc ROSEU 5.72 1.22
Rosehill Resources Inc ROSEW 0.66 0.08
Ross Stores Inc ROST 116.99 83.08
Royal Gold Inc RGLD 137.52 81
RTI Surgical Inc RTIX 6.05 1.8
Rubicon Technology Inc RBCN 9.58 7.6
Rush Enterprises Inc RUSHA 49.09 34.07
Rush Enterprises Inc RUSHB 47.9 35.03
Ruth& 39 s Hospitality Group Inc RUTH 26.97 18.91
Ryanair Holdings plc RYAAY 87.86 56.8
S&T Bancorp Inc STBA 41.74 33.75
S&W Seed Company SANW 3.13 1.84
Saban Capital Acquisition Corp SCAC 10.3 10.08
Saban Capital Acquisition Corp SCACW 0.65 0
Sabra Health Care REIT Inc SBRA 24.57 16.07
SAExploration Holdings Inc SAEX 5.85 1.52
Safety Insurance Group Inc SAFT 102.77 79.59
Saga Communications Inc SGA 36 28.25
Saia Inc SAIA 105.04 54
Salem Media Group Inc SALM 3.13 1.36
Salisbury Bancorp Inc SAL 48.83 35.25
Sanderson Farms Inc SAFM 177.91 99.86
Sandy Spring Bancorp Inc SASR 38.18 30.06
Sangamo Therapeutics Inc SGMO 13.03 7.72
Sanmina Corporation SANM 34.28 23.25
Sanofi GCVRZ 0.87 0.43
Sapiens International Corporation N V SPNS 23.22 10.96
Sarepta Therapeutics Inc SRPT 158.5 74.36
Savara Inc SVRA 11.87 0.73
SB Financial Group Inc SBFG 19.97 16
SB Financial Group Inc SBFGP 19.34 15.62
SB One Bancorp SBBX 25.23 20.53
SBA Communications Corporation SBAC 266.25 160.75
ScanSource Inc SCSC 39.98 26.92
Schmitt Industries Inc SMIT 3.87 1.87
Schnitzer Steel Industries Inc SCHN 27.36 19.27
Scholastic Corporation SCHL 43.48 32.51
Schultze Special Purpose Acquisition Corp SAMAU 11 9.97
Scientific Games Corp SGMS 30.29 16.4
SeaChange International Inc SEAC 4.44 1.2
Seacoast Banking Corporation of Florida SBCF 30.91 22.54
Seagate Technology PLC STX 60.54 36.52
Seanergy Maritime Holdings Corp SHIP 5.48 0.41
Seanergy Maritime Holdings Corp SHIPW 0.09 0
Sears Hometown and Outlet Stores Inc SHOS 4 1.65
SeaSpine Holdings Corporation SPNE 17.91 10.57
Seattle Genetics Inc SGEN 121.57 56.37
Security National Financial Corporation SNFCA 5.98 4.72
SEI Investments Company SEIC 66.74 44.41
Select Bancorp Inc SLCT 12.48 10.65
Select Interior Concepts Inc SIC 13.99 7.3
Selective Insurance Group Inc SIGI 80.7 59.16
SELLAS Life Sciences Group Inc SLS 6.36 0.11
SemiLEDS Corporation LEDS 5.39 1.97
Semtech Corporation SMTC 57.08 39.88
Seneca Foods Corp SENEA 41.38 22.58
Seneca Foods Corp SENEB 40 24.08
Senior Housing Properties Trust SNH 14.25 7.09
Senior Housing Properties Trust SNHNI 24.89 20.27
Senior Housing Properties Trust SNHNL 26.36 23
Sentinel Energy Services Inc STNL 10.31 10.01
Sentinel Energy Services Inc STNLU 11.01 10.16
Sequential Brands Group Inc SQBG 2.01 0.22
ServiceSource International Inc SREV 1.75 0.73
Sesen Bio Inc SESN 2.39 0.69
Severn Bancorp Inc SVBI 9.63 7.82
SGOCO Group Ltd SGOC 1.21 0.8
Sharps Compliance Corp SMED 5.23 3.17
SharpSpring Inc SHSP 20.73 8.41
Shenandoah Telecommunications Co SHEN 50.81 29.8
ShiftPixy Inc PIXY 8.82 0.21
Shiloh Industries Inc SHLO 6.46 3.56
Shoe Carnival Inc SCVL 41.14 21.61
Shore Bancshares Inc SHBI 17.83 14.26
Shutterfly Inc SFLY 52.46 38.29
SI Financial Group Inc SIFI 15 12.64
Siebert Financial Corp SIEB 14.1 8.37
Sierra Bancorp BSRR 29.71 23.17
Sierra Oncology Inc SRRA 1.97 0.22
Sierra Wireless Inc SWIR 15.69 7.81
Sify Technologies Limited SIFY 1.68 1.21
SIGA Technologies Inc SIGA 7.89 4.35
Sigma Labs Inc SGLB 2.41 0.5
Sigma Labs Inc SGLBW 0.85 0.06
SigmaTron International Inc SGMA 4.87 2.21
Signature Bank SBNY 137.17 104.5
Silgan Holdings Inc SLGN 31.45 23.03
Silicom Ltd SILC 39.83 29
Silicon Laboratories Inc SLAB 116.86 74.38
Silicon Motion Technology Corporation SIMO 50.28 30.91
Silvercrest Asset Management Group Inc SAMG 15.87 12
SilverSun Technologies Inc SSNT 5.1 2
Simmons First National Corporation SFNC 27.61 22.4
Simulations Plus Inc SLP 40.23 18.78
Sina Corporation SINA 68.99 31.54
Sinclair Broadcast Group Inc SBGI 64.87 26.96
Sino Global Shipping America Ltd SINO 1.03 0.44
Sinovac Biotech Ltd SVA 7.03 6.33
SiNtx Technologies Inc SINT 3.95 0.08
Sirius International Insurance Group Ltd SG 14.99 6.8
Sirius XM Holdings Inc SIRI 7.17 5.27
SITO Mobile Ltd SITO 2.43 0.27
SkyWest Inc SKYW 65.85 43.39
Skyworks Solutions Inc SWKS 122.16 60.72
Sleep Number Corporation SNBR 51.34 31.33
SLM Corporation SLM 11.43 7.91
SLM Corporation SLMBP 67.9 49.1
Smaaash Entertainment Inc SMSH 2.3 1.96
SmartFinancial Inc SMBK 23.81 17.17
Smith Micro Software Inc SMSI 6.62 1.75
SMTC Corporation SMTX 5.9 2.08
Social Reality Inc SRAX 5.71 1.16
Socket Mobile Inc SCKT 2.77 1.55
Sohu com Limited SOHU 22.48 9
Solar Capital Ltd SLRC 21.75 19.41
Solar Senior Capital Ltd SUNS 18.19 15.32
Soleno Therapeutics Inc SLNO 3.12 1.35
Soleno Therapeutics Inc SLNOW 0.3 0.01
Soligenix Inc SNGX 1.46 0.68
Sonic Foundry Inc SOFO 1.44 0.67
Sonoma Pharmaceuticals Inc SNOA 9 0.7
Sonos Inc SONO 15.42 9.78
Sophiris Bio Inc SPHS 1.25 0.35
SORL Auto Parts Inc SORL 4.48 2.18
Sorrento Therapeutics Inc SRNE 5.94 1.4
Sotherly Hotels Inc SOHO 7.56 5.74
Sotherly Hotels Inc SOHOB 26.39 23.99
Sotherly Hotels Inc SOHOO 26.42 22.2
Sound Financial Bancorp Inc SFBC 42.95 32.97
South State Corporation SSB 87.58 59.95
Southern First Bancshares Inc SFST 44.29 31.63
Southern Missouri Bancorp Inc SMBC 38.8 30.8
Southern National Bancorp of Virginia Inc SONA 16.79 13.48
Southside Bancshares Inc SBSI 37.82 31.5
SP Plus Corporation SP 46.43 29.02
SPAR Group Inc SGRP 1.37 0.55
Spark Energy Inc SPKEP 26.16 19.54
Spartan Motors Inc SPAR 18.87 7.54
SpartanNash Company SPTN 22.25 8.99
SPDR Dorsey Wright Fixed Income Allocation ETF DWFI 23.86 22.2
Spectrum Pharmaceuticals Inc SPPI 11.84 3.57
Sphere 3D Corp ANY 3.6 0.7
Spherix Incorporated SPEX 3.4 0.69
SPI Energy Co Ltd SPI 4.86 0.83
Spirit Airlines, Inc. SAVE 63.06 33.32
Splunk Inc SPLK 152.69 100.81
Spok Holdings Inc SPOK 16.94 11.12
Sprott Focus Trust Inc FUND 7.38 5.81
Sprouts Farmers Market Inc SFM 24.95 17.02
SPS Commerce Inc SPSC 116.35 44.18
SS&C Technologies Holdings Inc SSNC 67.52 43.36
SSR Mining Inc SSRM 19.16 10.75
STAAR Surgical Company STAA 40.78 22.15
Staffing 360 Solutions Inc STAF 2.5 0.69
Stamps com Inc STMP 202.13 33.26
Standard AVB Financial Corp STND 32.47 26.97
Star Bulk Carriers Corp SBLK 11.89 6.47
Star Bulk Carriers Corp SBLKZ 26.1 24.73
Starbucks Corporation SBUX 98.25 60.4
State Auto Financial Corporation STFC 36.14 29.19
StealthGas Inc GASS 4.12 2.79
Steel Connect Inc STCN 2.1 1.22
Steel Dynamics Inc STLD 39.06 25.67
Stein Mart Inc SMRT 1.31 0.65
Stellar Biotechnologies Inc SBOT 4.16 0.96
Stemline Therapeutics Inc STML 17.22 8.6
Stericycle Inc SRCL 66.46 36.87
Sterling Construction Company Inc STRL 17.19 10.58
Steven Madden Ltd SHOO 44.05 29.51
Stewardship Financial Corp SSFN 15.75 8.48
Stock Yards Bancorp Inc SYBT 42.18 32.12
StoneCastle Financial Corp BANX 23.45 19.3
Strata Skin Sciences Inc SSKN 3.37 1.7
Stratasys Ltd SSYS 30.41 17.89
Strategic Education Inc STRA 189.4 107.64
Strategy Shares Nasdaq 7HANDL Index ETF HNDL 24.49 22.08
Strattec Security Corporation STRT 37.21 18.8
Stratus Properties Inc STRS 31.46 23
Streamline Health Solutions Inc STRM 1.91 0.88
Summer Infant Inc SUMR 1.21 0.2
Summit Financial Group Inc SMMF 27.63 19.52
Summit State Bank SSBI 13 10.95
Sun Hydraulics Corporation SNHY 52.63 32.23
Sundance Energy Australia Limited SNDE 21.15 0.89
Sunesis Pharmaceuticals Inc SNSS 1.74 0.26
SunOpta Inc STKL 4.56 1.32
SunPower Corporation SPWR 15.24 5.04
Sunworks Inc SUNW 3.43 0.28
SuperCom Ltd SPCB 1.75 0.52
Superconductor Technologies Inc SCON 1.9 0.13
Superior Group of Companies Inc SGC 18.75 12.88
Supernus Pharmaceuticals Inc SUPN 41.99 20.59
support com Inc SPRT 2.61 1.1
Surmodics Inc SRDX 58.35 38.36
SVB Financial Group SIVB 258.75 187.72
Sykes Enterprises Incorporated SYKE 37.68 24.67
Symantec Corporation SYMC 25.84 18.36
Synacor Inc SYNC 1.86 1.29
Synalloy Corporation SYNL 19.49 11.52
Synaptics Incorporated SYNA 68.32 26.47
Synchronoss Technologies Inc SNCR 9.02 3.77
Syneos Health Inc SYNH 59.61 36.91
Synergy Pharmaceuticals Inc SGYP 0.43 0.03
Synlogic Inc SYBX 10.24 1.97
Synopsys Inc SNPS 145.85 81.11
Synthesis Energy Systems Inc SES 13.44 0.31
Synthorx Inc THOR 71.3 11.31
Sypris Solutions Inc SYPR 1.2 0.72
T Rowe Price Group Inc TROW 124.76 88.81
Taitron Components Incorporated TAIT 7 1.73
Taiwan Liposome Company Ltd TLC 7.29 4.73
Take Two Interactive Software Inc TTWO 134.81 84.63
Tandem Diabetes Care Inc TNDM 73.56 32.25
Tandy Leather Factory Inc TLF 6.35 4.13
Taoping Inc TAOP 1.29 0.4
TAT Technologies Ltd TATT 6.98 4.81
Taylor Devices Inc TAYD 13.24 10.11
TCG BDC Inc CGBD 15.53 12.81
TD Ameritrade Holding Corporation AMTD 57.38 33.11
Tech Data Corporation TECD 144.72 81.09
Technical Communications Corporation TCCO 7.06 1.85
TechTarget Inc TTGT 29.59 11.61
Tecnoglass Inc TGLS 8.99 6.16
Telenav Inc TNAV 11.6 4.11
Teligent Inc TLGT 1.87 0.4
Tellurian Inc TELL 11.24 5.19
Tenax Therapeutics Inc TENX 2.25 1.11
Tenzing Acquisition Corp TZAC 10.52 9.82
Tenzing Acquisition Corp TZACW 0.3 0.15
Teradyne Inc TER 69.35 29.6
Territorial Bancorp Inc TBNK 32.36 26.12
TESARO Inc TSRO 74.96 74.02
Tesla Inc TSLA 86.5 36.37
TESSCO Technologies Incorporated TESS 19.89 10.1
Tetra Tech Inc TTEK 90 48.61
Tetraphase Pharmaceuticals Inc TTPH 5.37 0.24
Texas Capital Bancshares Inc TCBI 66.13 51.18
Texas Capital Bancshares Inc TCBIL 26.74 25.02
Texas Capital Bancshares Inc TCBIP 26.43 24.77
Texas Instruments Incorporated TXN 132.05 88.88
Texas Roadhouse Inc TXRH 67 48.33
TFS Financial Corporation TFSL 20.34 15.96
TG Therapeutics Inc TGTX 11.21 4.02
The Alkaline Water Company Inc WTER 3.88 1.06
The Andersons Inc ANDE 37.58 18.06
The Bancorp Inc TBBK 13.35 7.76
The Bank of Princeton BPRN 32.94 26.14
The Carlyle Group L P CG 32.05 15.56
The Cheesecake Factory Incorporated CAKE 50.34 36.17
The Chefs& 39 Warehouse Inc CHEF 41.31 30.16
The Community Financial Corporation TCFC 36.08 28.06
The Descartes Systems Group Inc DSGX 43.77 25.25
The Dixie Group Inc DXYN 1.99 0.49
The Ensign Group Inc ENSG 62.47 37.73
The ExOne Company XONE 11.59 6.51
The First Bancshares Inc FBMS 35.55 29.1
The First of Long Island Corporation FLIC 25.38 20.15
The Goodyear Tire & Rubber Company GT 21.85 10.92
The Hackett Group Inc HCKT 19.45 15.11
The Hain Celestial Group Inc HAIN 26.28 15.91
The Herzfeld Caribbean Basin Fund Inc CUBA 6.84 4.8
The Intergroup Corporation INTG 38.6 28.95
The KEYW Holding Corporation KEYW 11.44 6.32
The Kraft Heinz Company KHC 48.26 24.99
The Long Term Care ETF OLD 31.73 24.66
The Madison Square Garden Company MSG 313.29 248.6
The Medicines Company MDCO 84.94 17.86
The Meet Group Inc MEET 6.17 3.11
The Middleby Corporation MIDD 142.57 100.7
The Navigators Group Inc NAVG 70.01 69.56
The Obesity ETF SLIM 39.37 31.67
The ONE Group Hospitality Inc STKS 3.8 2.53
The Organics ETF ORG 27.83 23.05
The Providence Service Corporation PRSC 74.29 46.53
The RMR Group Inc RMR 76.42 42.9
The Simply Good Foods Company SMPL 30.47 18.86
The Stars Group Inc TSG 26.01 13.32
The Ultimate Software Group Inc ULTI 334.73 234.71
The York Water Company YORW 47.27 30.98
The9 Limited NCTY 2.6 0.86
TherapeuticsMD Inc TXMD 5.99 1.84
Therapix Biosciences Ltd TRPX 4.71 1.02
Theravance Biopharma Inc TBPH 28.15 15.54
TheStreet Inc TST 7 0.73
THL Credit Inc TCRD 7.4 6.19
Thunder Bridge Acquisition Ltd TBRG 12.42 9.83
Tiberius Acquisition Corporation TIBR 10.5 9.8
Tiberius Acquisition Corporation TIBRW 1.25 0.28
Tile Shop Hldgs Inc TTS 7.63 1.14
Timberland Bancorp Inc TSBK 31.16 23.22
Tiptree Inc TIPT 8.24 5.46
Titan Machinery Inc TITN 21.63 13.1
Titan Medical Inc TMDI 4.5 0.42
Titan Pharmaceuticals Inc TTNP 2 0.15
Tivity Health Inc TVTY 25.04 15.1
TiVo Corporation TIVO 11.59 6.67
Tiziana Life Sciences plc TLSA 9.5 1.08
TKK Symphony Acquisition Corporation TKKS 10.29 7
TKK Symphony Acquisition Corporation TKKSR 0.35 0.16
T Mobile US Inc TMUS 83.46 65.02
TMSR Holding Company Limited TMSR 5.52 0.66
Tonix Pharmaceuticals Holding Corp TNXP 3.37 0.35
Top Image Systems Ltd TISA 0.86 0.5
TOP Ships Inc TOPS 8.84 0.32
Torchlight Energy Resources Inc TRCH 1.82 0.62
TORM plc TRMD 22 5.78
Tottenham Acquisition I Limited TOTA 10.49 9.93
Tottenham Acquisition I Limited TOTAU 10.6 10.2
ToughBuilt Industries Inc TBLT 3.63 0.16
ToughBuilt Industries Inc TBLTW 0.68 0
Tower Semiconductor Ltd TSEM 24.93 13.85
Town Sports International Holdings Inc CLUB 6.39 1.21
Towne Bank TOWN 28.92 23.96
Tractor Supply Company TSCO 113.37 80.68
Trans World Entertainment Corp TWMC 6.01 0.24
TransAct Technologies Incorporated TACT 13.04 8.54
Transcat Inc TRNS 33.82 19.24
TransGlobe Energy Corporation TGA 2.17 1.11
TravelCenters of America LLC TA 19.03 3.43
TravelCenters of America LLC TANNI 26.93 24.59
Travelzoo TZOO 21.11 8.87
Tribune Publishing Company TPCO 13.62 7.06
TriCo Bancshares TCBK 41.29 33.91
Trident Acquisitions Corp TDAC 10.6 9.97
Trillium Therapeutics Inc TRIL 2 0.26
TriMas Corporation TRS 33 26.1
Trimble Inc TRMB 45.85 30.93
Trinity Biotech plc TRIB 3.22 0.67
Trinity Merger Corp TMCX 11 9.95
TripAdvisor Inc TRIP 53.7 27.43
TriState Capital Holdings Inc TSC 26.1 19.12
TriState Capital Holdings Inc TSCAP 27.57 25.54
TrovaGene Inc TROV 4.85 0.53
Truett Hurst Inc THST 2.29 1
TrustCo Bank Corp NY TRST 9.04 6.91
Trustmark Corporation TRMK 36.53 28.63
TSR Inc TSRI 6.4 2.65
TTEC Holdings Inc TTEC 49.85 28.19
TTM Technologies Inc TTMI 15.22 8.64
TuanChe Limited TC 7.5 1.41
Tucows Inc TCX 89.69 45.6
Tuesday Morning Corp TUES 2.89 1.23
Turtle Beach Corporation HEAR 17.81 8.1
Twenty First Century Fox Inc FOX 51.72 29.83
Twenty First Century Fox Inc FOXA 52.01 29.9
Twin Disc Incorporated TWIN 18.65 9.6
Two River Bancorp TRCB 22.36 13.65
Tyme Technologies Inc TYME 3.73 0.96
U S Concrete Inc USCR 55.51 31.8
U S Auto Parts Network Inc PRTS 2.43 0.93
U S Energy Corp USEG 0.92 0.28
U S Global Investors Inc GROW 2.18 1.06
U S Gold Corp USAU 1.43 0.67
U S Well Services Inc USWS 8.96 1.21
U S Well Services Inc USWSW 1.1 0.04
Ubiquiti Networks Inc UBNT 171.39 95.95
UFP Technologies Inc UFPT 49.61 29.53
Ulta Beauty Inc ULTA 366.88 226.34
Ultra Clean Holdings Inc UCTT 24.04 8.36
Ultra Petroleum Corp UPL 1.6 0.09
Ultralife Corporation ULBI 11.55 7
UMB Financial Corporation UMBF 71.46 60.35
Umpqua Holdings Corporation UMPQ 18.53 15.22
Unico American Corporation UNAM 7.06 5.47
Union Bankshares Corporation UBSH 37.56 29.07
Union Bankshares Inc UNB 48.89 26.66
United Bancorp Inc UBCP 15.21 10.25
United Bancshares Inc UBOH 23.84 18.36
United Bankshares Inc UBSI 40.53 31.59
United Community Banks Inc UCBI 31.57 21.87
United Community Financial Corp UCFC 11.76 8.84
United Continental Holdings Inc UAL 95.02 77.49
United Financial Bancorp Inc UBNK 16.17 12.25
United Fire Group Inc UFCS 55.5 41.79
United Insurance Holdings Corp UIHC 16.73 10.83
United Natural Foods Inc UNFI 15.42 6.83
United Security Bancshares UBFO 11.33 9.44
United States Lime & Minerals Inc USLM 102.7 68.23
United Therapeutics Corporation UTHR 126.84 74.88
United Guardian Inc UG 20.73 18.05
Uniti Group Inc UNIT 19.99 6.07
Unity Bancorp Inc UNTY 24.07 18.37
Universal Display Corporation OLED 225.01 79.31
Universal Electronics Inc UEIC 59.19 26.45
Universal Forest Products Inc UFPI 52.22 25.94
Universal Logistics Holdings Inc ULH 25.87 18.13
Universal Stainless & Alloy Products Inc USAP 18.95 12.54
Univest Corporation of Pennsylvania UVSP 27.59 21.9
Urban One Inc UONE 2.72 1.77
Urban One Inc UONEK 2.32 1.7
Urban Outfitters Inc URBN 33.95 19.83
US Ecology Inc ECOL 66.98 53.96
USA Technologies Inc USAT 8.42 3.4
USA Technologies Inc USATP 28.95 17
USA Truck Inc USAK 20.46 7.05
Utah Medical Products Inc UTMD 111.5 76.8
UTStarcom Holdings Corp UTSI 4.02 2.74
Valeritas Holdings Inc VLRX 4.27 0.23
Validea Market Legends ETF VALX 28.57 22.87
Valley National Bancorp VLY 12.08 8.9
Valley National Bancorp VLYPO 26.63 22.23
Valley National Bancorp VLYPP 30 24.01
Value Line Inc VALU 29.8 17.8
Vanda Pharmaceuticals Inc VNDA 31.05 12.35
VanEck Vectors Biotech ETF BBH 142.41 111.15
Varex Imaging Corporation VREX 34.4 23.24
Vaxart Inc VXRT 2.34 0.27
VBI Vaccines Inc VBIV 2.12 0.47
VectoIQ Acquisition Corp VTIQ 10.34 9.7
Veeco Instruments Inc VECO 16.65 7.48
VEON Ltd VEON 3.19 2.09
Vera Bradley Inc VRA 14.01 8.66
Veracyte Inc VCYT 30.36 12
Verastem Inc VSTM 4.09 0.84
Vericel Corporation VCEL 20.29 13.64
Verint Systems Inc VRNT 63.81 40.65
VeriSign Inc VRSN 220.19 142.59
Verisk Analytics Inc VRSK 164.65 105.33
Vermillion Inc VRML 1.44 0.34
Verona Pharma plc VRNA 10 3.77
Verra Mobility Corporation VRRM 15.15 9.13
Vertex Energy Inc VTNR 1.7 0.97
Vertex Pharmaceuticals Incorporated VRTX 223.5 163.73
Veru Inc VERU 3.34 1.2
Viacom Inc VIA 37.15 23.45
Viacom Inc VIAB 31.77 21.05
ViaSat Inc VSAT 94.81 57.31
Viavi Solutions Inc VIAV 16.02 9.63
Vical Incorporated VICL 7 0.65
Vicor Corporation VICR 48.06 27.26
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 33.57 29.72
ViewRay Inc VRAY 9.58 2.19
Viking Therapeutics Inc VKTXW 7.73 4.81
Village Bank and Trust Financial Corp VBFC 38 30.5
Village Super Market Inc VLGEA 31.58 23.28
Virco Manufacturing Corporation VIRC 4.81 3.53
VirTra Inc VTSI 5.12 2.02
Virtus Investment Partners Inc VRTS 125.78 79.23
Virtus Investment Partners Inc VRTSP 105.57 74.65
Virtusa Corporation VRTU 56.45 32.69
VistaGen Therapeutics Inc VTGN 1.76 0.31
Visteon Corporation VC 98.39 44.97
VivoPower International PLC VVPR 2.65 0.66
VIVUS Inc VVUS 5.48 2.31
Vodafone Group Plc VOD 21.38 15.58
VOXX International Corporation VOXX 5.29 3.41
VSE Corporation VSEC 40.79 24.11
Vuzix Corporation VUZI 5.3 1.81
Waitr Holdings Inc WTRH 14.15 0.23
Walgreens Boots Alliance Inc WBA 72.6 48.05
Washington Federal Inc WAFD 38.17 26.8
Washington Trust Bancorp Inc WASH 54.82 45.3
Waterstone Financial Inc WSBF 19.38 15.59
Wayside Technology Group Inc WSTG 16.23 10.13
WCF Bancorp Inc WCFB 9.2 7.9
WD 40 Company WDFC 197.55 156.5
Weight Watchers International Inc WTW 39.89 17.7
Wellesley Bancorp Inc WEBK 45.89 28
Wendy& 39 s Company The WEN 22.61 15.56
Werner Enterprises Inc WERN 38.72 27.51
WesBanco Inc WSBC 42.84 33.67
West Bancorporation WTBA 25.93 19.28
Westamerica Bancorporation WABC 68.51 56.82
Westell Technologies Inc WSTL 2.32 0.82
Western Asset Total Return ETF WBND 27.57 25.3
Western Digital Corporation WDC 65.1 35.65
Western New England Bancorp Inc WNEB 10.17 8.58
Westport Fuel Systems Inc WPRT 3.22 1.21
Westwater Resources Inc WWR 7.75 0.13
Weyco Group Inc WEYS 34.07 21.88
Wheeler Real Estate Investment Trust Inc WHLR 2.44 0.83
Wheeler Real Estate Investment Trust Inc WHLRD 16.53 10.4
Wheeler Real Estate Investment Trust Inc WHLRP 14.93 8.56
Wheeler Real Estate Investment Trust Inc WHLRW 0.03 0.01
WhiteHorse Finance Inc WHF 14.66 12.88
WhiteHorse Finance Inc WHFBZ 28.36 24.6
Wilhelmina International Inc WHLM 6.84 3
Willamette Valley Vineyards Inc WVVI 7.57 6.6
Willamette Valley Vineyards Inc WVVIP 5.25 4.25
Willdan Group Inc WLDN 40.28 26.85
Willis Lease Finance Corporation WLFC 72.63 34.95
Willis Towers Watson Public Limited Company WLTW 205.23 146.54
WillScot Corporation WSC 18.36 9.49
Winmark Corporation WINA 198.89 154.15
Wins Finance Holdings Inc WINS 52.25 7.7
Wintrust Financial Corporation WTFC 77.54 60.73
Wintrust Financial Corporation WTFCM 30.09 25.44
WisdomTree Barclays Negative Duration U S Aggregate Bond Fund AGND 43.11 40.22
WisdomTree Investments Inc WETF 7.99 4.6
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 44.16 35.43
Wix com Ltd WIX 154.69 85.16
Woodward Inc WWD 124.29 71.01
Workday Inc WDAY 222.85 153.34
Workhorse Group Inc WKHS 5.1 0.51
World Acceptance Corporation WRLD 172.63 85.67
Wrap Technologies Inc WRTC 7.97 3.05
Wright Medical Group N V WMGI 32.54 19.17
Wright Medical Group N V WMGIZ 0.01 0.01
WSFS Financial Corporation WSFS 45.83 37.51
WVS Financial Corp WVFC 17.94 14.77
Wynn Resorts Limited WYNN 149.35 103.39
Xcel Energy Inc XEL 65.62 48.03
Xencor Inc XNCR 45.78 27.85
Xenetic Biosciences Inc XBIO 13.41 0.53
Xilinx Inc XLNX 139.72 83.58
XOMA Corporation XOMA 28.22 11.94
Xperi Corporation XPER 25.7 17.85
XpresSpa Group Inc XSPA 4.18 0.16
XTL Biopharmaceuticals Ltd XTLB 2.59 1.2
Yandex N V YNDX 44.13 26.8
Yangtze River Port and Logistics Limited YRIV 3.65 0.27
Yatra Online Inc YTRA 5.21 3.05
Yield10 Bioscience Inc YTEN 1.46 0.12
Youngevity International Inc YGYI 8.06 3.28
YRC Worldwide Inc YRCW 8.4 2
YY Inc YY 88.5 52.16
ZAGG Inc ZAGG 12.23 5.41
Zealand Pharma A S ZEAL 36.03 12.35
Zebra Technologies Corporation ZBRA 258.95 146.88
Zillow Group Inc Z 50.49 29.08
Zillow Group Inc ZG 50.11 28.5
Zion Oil & Gas Inc ZN 0.92 0.13
Zions Bancorporation N A ZION 51.88 39.4
Zions Bancorporation N A ZIONW 19.63 3.69
ZIOPHARM Oncology Inc ZIOP 6.87 2
Zix Corporation ZIXI 10.65 5.84
ZK International Group Co Ltd ZKIN 2.08 1.08
Zogenix Inc ZGNX 55.01 36.17
Zumiez Inc ZUMZ 34.88 19.36
Zynga Inc ZNGA 6.53 3.92
3D Systems Corporation DDD 14.23 6.59
3M Company MMM 219.08 151.24
500 com Limited WBAI 15.7 7.61
58 com Inc WUBA 73.99 48.55
A H Belo Corporation AHC 4.3 2.82
AAR Corp AIR 51.97 30.27
Aaron& 39 s Inc AAN 78.51 42.76
ABB Ltd ABB 24.14 17.88
Abbott Laboratories ABT 88.31 65.91
AbbVie Inc ABBV 90.75 63.73
Abercrombie & Fitch Company ANF 30.37 13.84
Aberdeen Global Dynamic Dividend Fund AGD 10.46 8.47
Aberdeen Global Premier Properties Fund AWP 6.54 4.99
Aberdeen Japan Equity Fund Inc JEQ 8.1 6.42
Aberdeen Total Dynamic Dividend Fund AOD 9 7.27
ABM Industries Incorporated ABM 42.54 30.95
Acadia Realty Trust AKR 29.65 23.3
Accenture plc ACN 209.69 134.1
Acco Brands Corporation ACCO 10.22 7.17
Acorn International Inc ATV 31.26 15.68
Actuant Corporation ATU 26.15 20.56
Acuity Brands Inc AYI 146.41 111.33
Adams Diversified Equity Fund Inc ADX 16.7 12.37
Adams Natural Resources Fund Inc PEO 17.34 14.62
Adecoagro S A AGRO 8.62 5.37
Adient plc ADNT 25.91 12.57
Adtalem Global Education Inc ATGE 51.7 29.92
Advance Auto Parts Inc AAP 181.43 134.2
AdvanSix Inc ASIX 34.35 19.18
Advent Claymore Convertible Securities and Income Fund AVK 15.56 12.39
AECOM ACM 44.07 26.37
Aegon NV AEG 5.38 3.69
Aercap Holdings N V AER 62.55 38.71
Aerojet Rocketdyne Holdings Inc AJRD 52.4 32.04
Affiliated Managers Group Inc AMG 115.53 71.77
Aflac Incorporated AFL 56.86 44.37
AG Mortgage Investment Trust Inc MITT 18.39 14.78
AGCO Corporation AGCO 81.08 54.35
Agilent Technologies Inc A 85.46 63.27
Agnico Eagle Mines Limited AEM 64.12 38.99
Agree Realty Corporation ADC 79.04 57.61
Air Lease Corporation AL 48.49 29.65
Air Products and Chemicals Inc APD 241.23 154.62
Aircastle Limited AYR 32.43 17.53
AK Steel Holding Corporation AKS 3.58 1.72
Alamo Group Inc ALG 129.6 75.01
Alamos Gold Inc AGI 7.61 3.77
Alaska Air Group Inc ALK 71.92 53.6
Albany International Corporation AIN 91.69 60.82
Albemarle Corporation ALB 92.28 59.14
Alcoa Corporation AA 30.98 16.98
Alexander & Baldwin Inc ALEX 25.44 18.46
Alexander& 39 s Inc ALX 392.9 300.99
Alexandria Real Estate Equities Inc ARE 162.74 111.37
Algonquin Power & Utilities Corp AQN 14.55 9.96
Algonquin Power & Utilities Corp AQNA 28.5 25.17
Alleghany Corporation Y 805.39 605.83
Allegheny Technologies Incorporated ATI 29.26 17.23
Allegion plc ALLE 125.42 79.5
Allergan plc AGN 192.07 114.77
Allete Inc ALE 88.25 73.16
Alliance California Municipal Income Fund Inc AKP 14.87 13.65
Alliance Data Systems Corporation ADS 181.51 100.56
Alliance National Municipal Income Fund Inc AFB 14.07 12.32
Alliance World Dollar Government Fund II AWF 12.2 10.74
AllianceBernstein Holding L P AB 31.17 26.75
Alliant Energy Corporation LNT 54.68 41.15
AllianzGI Convertible & Income 2024 Target Term Fund CBH 9.92 8.21
AllianzGI Convertible & Income Fund NCV 6.49 5.22
AllianzGI Convertible & Income Fund II NCZ 5.73 4.59
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 13.32 10.68
Allison Transmission Holdings Inc ALSN 51.69 41.65
Allstate Corporation The ALL 112.37 80.3
Altria Group MO 57.73 39.63
Aluminum Corporation of China Limited ACH 11.11 6.98
Ambev S A ABEV 5.38 4.05
AMC Entertainment Holdings Inc AMC 16.59 7.27
Ameren Corporation AEE 80.5 63.53
Ameresco Inc AMRC 17.95 13.26
America Movil S A B de C V AMX 16.38 13.04
American Assets Trust Inc AAT 48.79 39.3
American Axle & Manufacturing Holdings Inc AXL 16.93 6.01
American Campus Communities Inc ACC 50.42 40.19
American Eagle Outfitters Inc AEO 24.07 13.86
American Electric Power Company Inc AEP 95.65 72.77
American Equity Investment Life Holding Company AEL 32.89 20.78
American Express Company AXP 128.59 93.43
American Financial Group Inc AFG 111.55 88.72
American Homes 4 Rent AMH 26.95 19.47
American International Group Inc AIG 58.23 38.75
American Midstream Partners LP AMID 5.24 3.15
American Realty Investors Inc ARL 17.7 11
American States Water Company AWR 94.97 63.35
American Tower Corporation REIT AMT 239.55 156.74
American Vanguard Corporation AVD 19.56 12.96
American Water Works AWK 129.5 88.77
AmeriGas Partners L P APU 36.58 24.43
AMERIPRISE FINANCIAL SERVICES INC AMP 168.68 105.1
AmerisourceBergen Corporation Holding Co ABC 93.26 71.06
Amira Nature Foods Ltd ANFI 7.82 0.36
AMN Healthcare Services Inc AMN 65.21 46.01
Amneal Pharmaceuticals Inc AMRX 14.84 2.32
Ampco Pittsburgh Corporation AP 4.85 2.9
Amphenol Corporation APH 108.37 75.07
AMREP Corporation AXR 6.86 5.06
AMTEK Inc AME 100.32 65.57
Anadarko Petroleum Corporation APC 21700 6
Andeavor Logistics LP ANDX 38.16 32.17
AngloGold Ashanti Limited AU 23.36 11.37
Anheuser Busch Inbev SA BUD 102.11 65.91
Anixter International Inc AXE 93.06 52.84
Annaly Capital Management Inc NLY 10.47 8.19
Antero Resources Corporation AR 10.94 1.91
Anthem Inc ANTM 317.42 235.89
Anworth Mortgage Asset Corporation ANH 4.53 3.08
Aon plc AON 209.75 141.88
Apache Corporation APA 37.09 18.5
Apartment Investment and Management Company AIV 55.09 42.35
Apergy Corporation APY 42.83 23.89
Aphria Inc APHA 10.84 3.96
Apollo Commercial Real Estate Finance ARI 19.67 16.73
Apollo Global Management LLC APO 48.57 23.88
Apollo Senior Floating Rate Fund Inc AFT 15.36 14.23
Apollo Tactical Income Fund Inc AIF 15.23 13.62
Apple Hospitality REIT Inc APLE 16.79 14.2
Applied Industrial Technologies Inc AIT 67.64 50.41
AptarGroup Inc ATR 125.34 89.09
Aptiv PLC APTV 97.68 60.42
Aqua America Inc WTR 47.06 32.83
Aramark ARMK 44.58 28.45
Arbor Realty Trust ABR 15.67 10.18
ARC Document Solutions Inc ARC 2.79 1.1
ArcelorMittal MT 23.9 12.64
Arch Coal Inc ARCH 100.17 70
Archer Daniels Midland Company ADM 46.33 36.59
Archrock Inc AROC 11.31 7.91
Arconic Inc ARNC 31.81 17.09
Arcos Dorados Holdings Inc ARCO 9.17 5.96
Arcosa Inc ACA 45.53 28.21
Ardmore Shipping Corporation ASC 9.44 4.64
Ares Commercial Real Estate Corporation ACRE 16.35 13.05
Ares Dynamic Credit Allocation Fund Inc ARDC 15.43 13.81
Argan Inc AGX 51.62 34.6
Argo Group International Holdings Ltd ARGD 25.92 25.04
Argo Group International Holdings Ltd ARGO 77.77 61.09
Arlington Asset Investment Corp AI 8.85 4.93
Arlington Asset Investment Corp AIW 24.91 22.96
Armada Hoffler Properties Inc AHH 18.8 13.85
ARMOUR Residential REIT Inc ARR 21.42 16.05
Armstrong Flooring Inc AFI 15.03 3.63
Armstrong World Industries Inc AWI 102.92 59.4
Arrow Electronics Inc ARW 86.1 63.84
Arthur J Gallagher & Co AJG 95.83 70.54
Artisan Partners Asset Management Inc APAM 32.4 21.73
ASA Gold and Precious Metals Limited ASA 13.65 9.28
Asbury Automotive Group Inc ABG 121.56 66.39
ASE Technology Holding Co Ltd ASX 5.66 3.5
ASGN Incorporated ASGN 72.01 50.73
Ashford Hospitality Trust Inc AHT 5.76 2.41
Ashland Global Holdings Inc ASH 80.82 69.3
Associated Banc Corp ASB 23.67 18.58
Associated Capital Group Inc AC 45.43 33.9
Assurant Inc AIZ 133.19 88.66
Assurant Inc AIZP 131.54 99.19
Assured Guaranty Ltd AGO 50.58 37.88
Astrazeneca PLC AZN 50.62 35.49
AT&T Inc T 37.77 27.79
AT&T Inc TBB 27.47 22.65
AT&T Inc TBC 27.89 23.55
Atlantic Power Corporation AT 2.84 2.17
Atmos Energy Corporation ATO 114.5 89.85
AU Optronics Corp AUO 4.18 2.17
Aurora Cannabis Inc ACB 9.96 1.92
Autohome Inc ATHM 116.75 67.44
Autoliv Inc ALV 86.75 61.62
AutoNation Inc AN 52.99 32.87
AutoZone Inc AZO 1250 811.37
AvalonBay Communities Inc AVB 222.13 169.2
Avangrid Inc AGR 52.63 47.76
Avanos Medical Inc AVNS 51.04 31.84
Avaya Holdings Corp AVYA 19.33 10.11
Avery Dennison Corporation AVY 133.7 87.07
Avianca Holdings S A AVH 4.98 2.56
Avista Corporation AVA 49.25 40
Avon Products Inc AVP 5.77 1.57
AVX Corporation AVX 20.5 13.14
Axis Capital Holdings Limited AXS 67.2 50.95
Axos Financial Inc AX 33.21 25.02
AZZ Inc AZZ 49.15 36.15
B&G Foods Inc BGS 30.31 15.25
Babcock BW 5.19 0.23
Babson Global Short Duration High Yield Fund BGH 18.83 16.07
Badger Meter Inc BMI 66.3 47.88
Bain Capital Specialty Finance Inc BCSF 20.43 17.28
Baker Hughes a GE company BHGE 28.46 20.56
BalckRock Taxable Municipal Bond Trust BBN 25.56 20.71
Ball Corporation BLL 80.6 44.26
Banc of California Inc BANC 17.5 13.21
Banco Bilbao Viscaya Argentaria S A BBVA 6.4 4.65
Banco Bradesco Sa BBD 12.42 7.6
Banco Bradesco Sa BBDO 11.18 6.71
Banco De Chile BCH 32.48 19.94
Banco Latinoamericano de Comercio Exterior S A BLX 22.68 17.01
Banco Santander Brasil SA BSBR 13.7 9.84
Banco Santander Chile BSAC 32.62 20.95
Banco Santander Mexico S A Institucion de Ban BSMX 8.65 6.15
Banco Santander S A SAN 5.22 3.67
BanColombia S A CIB 55.42 39.09
BancorpSouth Bank BXS 33.17 26.5
Bank of America Corporation BAC 35.49 24.56
Bank of Hawaii Corporation BOH 95.41 68.41
Bank Of Montreal BMO 79.29 65.83
Bank Of New York Mellon Corporation The BK 53.98 41.08
Bank of Nova Scotia The BNS 58.07 50.29
BankUnited Inc BKU 37.22 30.37
Barclays PLC BCS 10.14 6.62
Barings BDC Inc BBDC 10.5 9.28
Barings Corporate Investors MCI 17.16 14.84
Barings Participation Investors MPV 17.47 14.88
Barnes & Noble Education Inc BNED 7.4 2.98
Barnes & Noble Inc BKS 7.7 4.16
Barnes Group Inc B 62.84 42.52
Basic Energy Services Inc BAS 6.18 0.15
Bausch Health Companies Inc BHC 31.57 19.01
Baxter International Inc BAX 88.84 64.48
Baytex Energy Corp BTE 2.25 1.01
BB&T Corporation BBT 56.08 44.09
BBVA Banco Frances S A BFR 13.97 7.44
BBX Capital Corporation BBX 6.78 3.81
BCE Inc BCE 49.19 39.74
Beazer Homes USA Inc BZH 16.42 9.1
Becton Dickinson and Company BDX 273.01 211.2
Becton Dickinson and Company BDXA 65.92 54.4
Belden Inc BDC 63.77 41.45
Bemis Company Inc BMS 59.64 45.37
Benchmark Electronics Inc BHE 35.66 20.65
Berkshire Hathaway Inc BRK.A 313 287
Berkshire Hathaway Inc BRK.B 209.19 191.66
Berkshire Hills Bancorp Inc BHLB 33.5 26.35
Berry Global Group Inc BERY 58.91 37.17
Best Buy Co Inc BBY 88.61 52.5
BHP Group Limited BHP 57.15 42.22
BHP Group Plc BBL 51.56 38.34
Big Lots Inc BIG 39.33 18.87
Biglari Holdings Inc BH 156.9 82.15
Bio Rad Laboratories Inc BIO 375.59 224.3
Bitauto Holdings Limited BITA 20.8 9.85
Black Hills Corporation BKH 81.93 61.27
Black Knight Inc BKI 64.49 44.13
BlackBerry Limited BB 10.09 4.94
BlackRock 2022 Global Income Opportunity Trust BGIO 9.84 8.42
BlackRock California Municipal Income Trust BFZ 13.96 12.17
Blackrock Capital and Income Strategies Fund Inc CII 17.26 13.9
Blackrock Core Bond Trust BHK 14.7 12.3
Blackrock Corporate High Yield Fund Inc HYT 11.34 9.36
BlackRock Credit Allocation Income Trust BTZ 13.97 11.25
Blackrock Debt Strategies Fund Inc DSU 11.18 9.99
BlackRock Energy and Resources Trust BGR 12.57 10.21
Blackrock Enhanced Equity Dividend Trust BDJ 9.85 7.75
Blackrock Enhanced Government Fund Inc EGF 13.25 12.79
Blackrock Floating Rate Income Strategies Fund Inc FRA 13.48 12.04
Blackrock Florida Municipal 2020 Term Trust BFO 14.65 13.98
Blackrock Global BGT 12.92 11.64
Blackrock Global BOE 11.08 9.42
Blackrock Health Sciences Trust BME 42.02 35.91
BlackRock Income Investment Quality Trust BAF 14.76 13.01
BlackRock Income Trust Inc The BKT 6.17 5.66
BLACKROCK INTERNATIONAL LTD BGY 5.86 4.98
BlackRock Investment Quality Municipal Trust Inc The BKN 15.9 13.4
BlackRock Long Term Municipal Advantage Trust BTA 13.25 10.82
BlackRock Maryland Municipal Bond Trust BZM 15.74 13.37
BlackRock Massachusetts Tax Exempt Trust MHE 13.94 11.51
Blackrock Muni Intermediate Duration Fund Inc MUI 14.71 12.77
Blackrock Muni New York Intermediate Duration Fund Inc MNE 15.45 12.46
Blackrock MuniAssets Fund Inc MUA 15.95 13.15
Blackrock Municipal 2020 Term Trust BKK 15.12 14.81
Blackrock Municipal Bond Trust BBK 15.98 13.6
BlackRock Municipal Income Investment Trust BBF 14.62 12.19
Blackrock Municipal Income Quality Trust BYM 14.25 12.67
BlackRock Municipal Income Trust BFK 14.28 12.37
BlackRock Municipal Income Trust II BLE 15.66 13.08
Blackrock MuniEnhanced Fund Inc MEN 11.55 10.05
Blackrock MuniHoldings California Quality Fund Inc MUC 14.33 12.55
Blackrock MuniHoldings Fund II Inc MUH 15.64 13.15
Blackrock MuniHoldings Fund Inc MHD 17.47 14.89
Blackrock MuniHoldings Investment Quality Fund MFL 13.67 12.67
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 14.61 12.7
Blackrock MuniHoldings New York Quality Fund Inc MHN 13.82 12.07
Blackrock MuniHoldings Quality Fund II Inc MUE 12.95 11.66
Blackrock MuniHoldings Quality Fund Inc MUS 12.83 11.52
Blackrock MuniVest Fund II Inc MVT 15.64 13.52
Blackrock MuniYield California Fund Inc MYC 14.85 13.05
Blackrock MuniYield California Insured Fund Inc MCA 14.63 12.77
Blackrock MuniYield Fund Inc MYD 15.07 12.76
Blackrock MuniYield Investment Fund MYF 14.85 12.85
Blackrock MuniYield Investment QualityFund MFT 14.38 12.47
Blackrock MuniYield Michigan Quality Fund Inc MIY 14.45 12.55
Blackrock MuniYield New Jersey Fund Inc MYJ 15.8 13.12
Blackrock MuniYield New York Quality Fund Inc MYN 13.24 11.59
Blackrock MuniYield Pennsylvania Quality Fund MPA 14.48 12.73
Blackrock MuniYield Quality Fund II Inc MQT 13.15 11.52
Blackrock MuniYield Quality Fund III Inc MYI 13.75 12.11
Blackrock MuniYield Quality Fund Inc MQY 15.27 13.24
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 14.65 12.32
Blackrock New York Municipal Bond Trust BQH 15.4 12.81
Blackrock New York Municipal Income Quality Trust BSE 13.97 12.18
BlackRock New York Municipal Income Trust II BFY 15.03 12.52
BlackRock Strategic Municipal Trust Inc The BSD 14.96 12.09
BlackRock Virginia Municipal Bond Trust BHV 17.41 15.14
BlackRock Inc BLK 505.19 377.98
Blue Capital Reinsurance Holdings Ltd BCRH 8.97 6.02
BlueLinx Holdings Inc BXC 35.35 8.86
Boeing Company The BA 440.62 310.9
Boise Cascade L L C BCC 39.77 22.32
Bonanza Creek Energy Inc BCEI 26.24 17.02
Booz Allen Hamilton Holding Corporation BAH 77.23 43.97
BorgWarner Inc BWA 46.23 30.95
Boston Beer Company Inc The SAM 437.66 233.45
Boston Properties Inc BXP 139.45 109.15
Boston Scientific Corporation BSX 45.65 32.91
Boyd Gaming Corporation BYD 31.12 21.06
BP p l c BP 45.23 35.78
BP Prudhoe Bay Royalty Trust BPT 27.91 5.87
Brady Corporation BRC 58.74 42.81
Braemar Hotels & Resorts Inc BHR 13.94 7.95
Brandywine Realty Trust BDN 16.14 12.33
BrandywineGLOBAL Global Income Opportunities Fund BWG 12.62 10.34
Brasilagro Cia Brasileira De Propriedades Agricolas LND 4.81 3.77
Braskem S A BAK 29.94 12.17
BRF S A BRFS 9.79 5.05
Bridgepoint Education Inc BPI 85.65 6
Briggs & Stratton Corporation BGG 14.41 4.11
Bright Horizons Family Solutions Inc BFAM 166.11 107.49
BrightSphere Investment Group plc BSA 25.28 20.89
BrightSphere Investment Group plc BSIG 14.72 8.52
Brinker International Inc EAT 51.04 36.96
Brink& 39 s Company The BCO 94.08 64.15
Bristol Myers Squibb Company BMY 64.3 42.73
Bristow Group Inc BRS 4.17 0
British American Tobacco p l c BTI 42.83 31.41
Brixmor Property Group Inc BRX 22.6 14.13
Broadridge Financial Solutions Inc BR 135.87 93.65
Brookdale Senior Living Inc BKD 8.62 6.02
Brookfield Asset Management Inc BAM 58.63 37.89
Brookfield Business Partners L P BBU 42.36 30.03
Brookfield Infrastructure Partners LP BIP 52.54 34.96
Brookfield Real Assets Income Fund Inc RA 22.99 19.25
Brookfield Renewable Partners L P BEP 48.55 26.32
Brown & Brown Inc BRO 39.87 26.73
Brown Forman Corporation BF.A 51.35 45.59
Brown Forman Corporation BF.B 51.74 45.35
BRT Apartments Corp BRT 18.63 11.59
Brunswick Corporation BC 61.65 41.36
BT Group plc BT 15.56 7.33
Buckeye Partners L P BPL 41.86 29.68
Buckle Inc The BKE 28.2 14.93
Buenaventura Mining Company Inc BVN 17.64 14
Build A Bear Workshop Inc BBW 6.24 2.39
Bunge Limited BG 58.9 48.21
Burlington Stores Inc BURL 228.75 139.89
BWX Technologies Inc BWXT 63.27 38.1
C&J Energy Services Inc CJ 17.7 0.01
CABCO Series 2004 101 Trust GYB 25.1 19.82
Cable One Inc CABO 1555.59 803.24
Cabot Corporation CBT 49.88 37.62
Cabot Oil & Gas Corporation COG 27.43 15.8
CACI International Inc CACI 251.24 140.81
CAE Inc CAE 27.81 18.36
CAI International Inc CAI 29.51 18.16
Caleres Inc CAL 31.1 14.55
California Resources Corporation CRC 29.41 4.93
California Water Service Group Holding CWT 56.92 44.86
Calix Inc CALX 11.11 5.65
Callaway Golf Company ELY 21.39 14.75
Callon Petroleum Company CPE 8.58 3.56
Cambrex Corporation CBM 60.08 35.8
Camden Property Trust CPT 115.02 84.28
Cameco Corporation CCJ 12.94 8.13
Campbell Soup Company CPB 49.51 31.92
Canadian Imperial Bank of Commerce CM 87.49 73.66
Canadian National Railway Company CNI 96.33 73.17
Canadian Natural Resources Limited CNQ 32.38 22.98
Canadian Pacific Railway Limited CP 257.75 174.4
Cannae Holdings Inc CNNE 38.53 17.17
Canon Inc CAJ 30.06 25.58
Canopy Growth Corporation CGC 52.35 14.72
Cantel Medical Corp CMD 92.79 63.78
Capital One Financial Corporation COF 104.79 76.16
Capital Senior Living Corporation CSU 8.04 3.12
Capital Trust Inc BXMT 38.04 31.54
Capitol Investment Corp IV CIC 10.42 2.98
Capstead Mortgage Corporation CMO 9.13 6.76
Carbo Ceramics Inc CRR 5.11 0.16
Cardinal Health Inc CAH 56.79 41.44
Carlisle Companies Incorporated CSL 162.98 99.04
CarMax Inc KMX 99.75 58.38
Carnival Corporation CCL 58.82 40.17
Carnival Corporation CUK 57.9 38.3
Carpenter Technology Corporation CRS 55.5 35.87
Carriage Services Inc CSV 28.05 15.39
Cars com Inc CARS 27.37 8.41
Carter& 39 s Inc CRI 111.8 78.23
CatchMark Timber Trust Inc CTT 9.92 7.14
Caterpillar Inc CAT 148.28 114.31
Cato Corporation The CATO 19.35 11.9
CBIZ Inc CBZ 28.15 19.07
CBL & Associates Properties Inc CBL 2.49 0.8
CBRE Clarion Global Real Estate Income Fund IGR 8.04 6.13
CBRE Group Inc CBRE 61.29 37.89
CBS Corporation CBS 53.37 35.62
CBX Listing Market NYSE Networks AE CBX 1.4 1
Cedar Fair L P FUN 61.33 46
Cedar Realty Trust Inc CDR 3.66 2.22
Celanese Corporation CE 127.81 87.88
Celestica Inc CLS 9.93 6.19
Cellcom Israel Ltd CEL 5.71 2.05
Cementos Pacasmayo S A A CPAC 10.67 8.16
Cemex S A B de C V CX 5.57 2.92
Cenovus Energy Inc CVE 10.63 7.22
Centene Corporation CNC 131.78 43.05
Center Coast Brookfield MLP & Energy Infrastructur CEN 8.75 5.77
CenterPoint Energy Inc CNP 31.4 24.29
Centrais Electricas Brasileiras S A Eletrobras EBR 11.28 7.49
CenturyLink Inc CTL 16.72 9.7
CF Industries Holdings Inc CF 54.85 39.01
CGI Group Inc GIB 84.41 59.56
ChannelAdvisor Corporation ECOM 13.56 10.57
Chaparral Energy Inc CHAP 8.19 0.77
Charles River Laboratories International Inc CRL 152.15 104.82
Chatham Lodging Trust REIT CLDT 21.48 16.38
Chegg Inc CHGG 46.91 28.32
Chemed Corp CHE 442.73 265.79
Chemours Company The CC 40.58 11.86
Cherry Hill Mortgage Investment Corporation CHMI 18.81 11.87
Chesapeake Energy Corporation CHK 3.44 0.57
Chesapeake Granite Wash Trust CHKR 1.7 0.49
Chesapeake Lodging Trust CHSP 31.36 24.15
Chesapeake Utilities Corporation CPK 97.88 79.59
Chevron Corporation CVX 126.68 108.57
Chico& 39 s FAS Inc CHS 6.43 2.81
Chimera Investment Corporation CIM 21.38 17.88
China Distance Education Holdings Limited DL 8.98 4.22
China Eastern Airlines Corporation Ltd CEA 41.9 23.14
China Fund Inc The CHN 22.41 16.51
China Green Agriculture Inc CGA 5.94 0.48
China Life Insurance Company Limited LFC 14.45 10.09
China Mobile Hong Kong Ltd CHL 55.7 37.59
China New Borun Corporation BORN 0.93 0.13
China Petroleum & Chemical Corporation SNP 86.52 55.3
China Southern Airlines Company Limited ZNH 51.54 28.21
China Telecom Corp Ltd CHA 56.66 37.7
China Unicom Hong Kong Ltd CHU 13.58 8.5
China Yuchai International Limited CYD 19.48 12.51
Chipotle Mexican Grill Inc CMG 848.28 439.45
Choice Hotels International Inc CHH 104.86 70.1
Christopher & Banks Corporation CBK 0.62 0.34
Chubb Limited CB 161.74 124.67
Chunghwa Telecom Co Ltd CHT 37.49 33.71
Church & Dwight Company Inc CHD 80.41 60.46
Churchill Capital Corp CCC 18.3 9.58
Ciena Corporation CIEN 46.33 32.87
Cigna Corporation CI 205.94 145.49
Cimarex Energy Co XEC 76.42 37.96
Cincinnati Bell Inc CBB 10.81 3.41
Cinemark Holdings Inc CNK 42.63 32.83
Ciner Resources LP CINR 25.48 15
CIRCOR International Inc CIR 47.31 21.59
Cision Ltd CISN 14.41 6.21
CIT Group Inc DEL CIT 53.86 38.42
Citigroup Inc BLW 16.34 13.56
Citigroup Inc C 79.97 52.56
Citizens Inc CIA 7.77 6.18
Civeo Corporation CVEO 2.68 0.8
Clean Harbors Inc CLH 86.71 49.7
Clear Channel Outdoor Holdings Inc CCO 5.65 2.11
Clearwater Paper Corporation CLW 34.96 14.1
Clearway Energy Inc CWEN 20.26 13.4
Cleveland Cliffs Inc CLF 11.83 6.74
Clorox Company The CLX 166.05 144.69
Cloud Peak Energy Inc CLD 0.63 0.16
CMS Energy Corporation CMS 64.79 48.31
CMS Energy Corporation CMSA 27.23 24
CNA Financial Corporation CNA 49.76 42.35
CNH Industrial N V CNHI 11.57 8.62
CNO Financial Group Inc CNO 19.17 14.26
CNOOC Limited CEO 193.13 140.01
CNX Midstream Partners LP CNXM 18.31 13.01
CNX Resources Corporation CEIX 38.37 11.88
CNX Resources Corporation CNX 13.53 6.4
Coca Cola Femsa S A B de C V KOF 68.51 55.22
Coca Cola Company The KO 54.38 43.32
Coca Cola European Partners plc CCEP 58.68 44.48
Coeur Mining Inc CDE 8.11 2.83
Cohen & Steers Inc CNS 67.77 33.97
Cohen & Steers Infrastructure Fund Inc UTF 27.4 20.04
Cohen & Steers Quality Income Realty Fund Inc RQI 15.98 10.19
Cohen & Steers Reit and Preferred Income Fund Inc RNP 24.94 17.48
Cohen & Steers Total Return Realty Fund Inc RFI 15.7 10.69
Colfax Corporation CFX 36.45 20.19
Colgate Palmolive Company CL 75.78 58.97
Collier Creek Holdings CCH 10.31 9.63
Colonial High Income Municipal Trust CXE 5.73 4.73
Colonial Intermediate High Income Fund CIF 2.84 2.15
Colonial Investment Grade Municipal Trust CXH 10.12 8.96
Colonial Municipal Income Trust CMU 4.95 4.23
Colony Capital Inc CLNY 6.15 4.33
Colony Credit Real Estate Inc CLNC 17.85 11.33
Columbia Property Trust Inc CXP 23.09 18.73
Columbia Seligman Premium Technology Growth Fund Inc STK 23.87 16.7
Comcast Corporation CCZ 61 46.91
Comerica Incorporated CMA 88.31 58.93
Comfort Systems USA Inc FIX 57.75 36.8
Commercial Metals Company CMC 22.69 13.45
Community Bank System Inc CBU 71.34 56.94
Community Health Systems Inc CYH 5.13 1.88
Comp En De Mn Cemig ADS CIG 4.08 2.9
Companhia Brasileira de Distribuicao CBD 26.74 18.44
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 15.18 9.04
Companhia Paranaense de Energia COPEL ELP 17.11 8.21
Compania Cervecerias Unidas S A CCU 29.22 17.97
Compass Diversified Holdings CODI 25.3 12.53
Compass Minerals International Inc CMP 61.22 39.75
Comstock Resources Inc CRK 9.87 4.23
ConAgra Brands Inc CAG 34.57 20.8
Concho Resources Inc CXO 125.22 61.92
Concord Medical Services Holdings Limited CCM 3.56 1.93
Conduent Incorporated CNDT 15.35 5.34
ConocoPhillips COP 70.65 50.7
CONSOL Coal Resources LP CCR 19.17 8.1
Consolidated Edison Inc ED 94.61 74.45
Constellation Brands Inc STZ 213.03 150.94
Constellium N V CSTM 14.85 6.8
Container Store The TCS 9.03 3.69
Continental Resources Inc CLR 51.82 27.6
Controladora Vuela Compania de Aviacion S A B de C V VLRS 11.45 5.34
Contura Energy Inc CTRA 65.98 5.76
Cooper Tire & Rubber Company CTB 35.2 22.69
Cooper Standard Holdings Inc CPS 77.2 27.21
Copa Holdings S A CPA 112.44 78.21
Core Laboratories N V CLB 72.61 36.35
CoreCivic Inc CXW 24.12 14.78
CoreLogic Inc CLGX 49.45 32.8
CorEnergy Infrastructure Trust Inc CORR 48.94 33.58
CorePoint Lodging Inc CPLG 14.56 8.44
CoreSite Realty Corporation COR 123.06 84.51
Corning Incorporated GLW 35.08 27
Corporate Asset Backed Corp CABCO GYC 24.68 19.84
Corporate Office Properties Trust OFC 30.09 21.04
Cosan Limited CZZ 23.15 9.18
Costamare Inc CMRE 9.74 4.52
Cott Corporation COT 15.77 11.9
Coty Inc COTY 13.72 6.79
Cousins Properties Incorporated CUZ 41.19 7.72
Covanta Holding Corporation CVA 18.32 13.5
Covia Holdings Corporation CVIA 7.21 1.3
CPB Inc CPF 30.65 25.01
CPFL Energia S A CPL 18.17 13.98
Crane Co CR 88.52 69.66
Crawford & Company CRD.B 10.45 8.78
Credicorp Ltd BAP 250.7 201.33
Credit Suisse Group CS 13.68 10.95
Crescent Point Energy Corporation CPG 4.67 2.45
Crestwood Equity Partners LP CEQP 39.77 28.6
CRH PLC CRH 40.43 26.05
Cross Timbers Royalty Trust CRT 13.47 7.39
CrossAmerica Partners LP CAPL 18.98 14.73
Crown Castle International Corporation CCI 148.63 105.67
Crown Holdings Inc CCK 76.65 41.23
CryoLife Inc CRY 32.51 22.04
CSS Industries Inc CSS 11.21 3.56
CTS Corporation CTS 34.04 25.1
CubeSmart CUBE 36.1 28.07
Cubic Corporation CUB 74.43 53.09
Cullen Frost Bankers Inc CFR 105.7 80.4
Culp Inc CULP 20.8 13.33
Cummins Inc CMI 185.86 130.74
Curtiss Wright Corporation CW 143.78 99.45
Cushing Energy Income Fund The SRF 7.95 5.7
Cushing MLP & Infrastructure Total Return Fund SRV 10.68 8.58
Customers Bancorp Inc CUBI 25.39 17.65
CVR Energy Inc CVI 54.87 34.67
CVR Partners LP UAN 4.22 2.73
CVS Health Corporation CVS 76.58 50.79
D R Horton Inc DHI 55.53 35.13
Dana Incorporated DAN 20.74 11.85
Danaher Corporation DHR 153.01 97.62
Danaos Corporation DAC 14.07 0.73
DAQO New Energy Corp DQ 51.95 23.3
Darden Restaurants Inc DRI 127.8 97.62
Darling Ingredients Inc DAR 28.14 18.33
DaVita Inc DVA 75.01 44.07
DCP Midstream LP DCP 33.99 20.56
Dean Foods Company DF 4.98 0.77
Deckers Outdoor Corporation DECK 179.24 113.3
Deere & Company DE 179.95 134.61
Delaware Investments Dividend & Income Fund Inc DDF 15.26 11.19
Delek Logistics Partners L P DKL 34 28.02
Delek US Holdings Inc DK 43.59 30.17
Delphi Technologies PLC DLPH 26.27 10.92
Delta Air Lines Inc DAL 63.08 45.61
Deluxe Corporation DLX 53.83 36.3
Denbury Resources Inc DNR 2.6 0.89
Deutsch Bk Contingent Cap Tr V DKT 26.06 24.99
Deutsche Bank AG DB 9.29 6.64
Devon Energy Corporation DVN 35.16 19.96
DHI Group Inc DHX 4.4 1.71
DHT Holdings Inc DHT 8.31 3.79
Diageo plc DEO 175.66 138.1
Diamond Offshore Drilling Inc DO 12.53 4.9
Diamondrock Hospitality Company DRH 11.33 8.8
Diana Shipping inc DSX 3.96 2.45
Dick& 39 s Sporting Goods Inc DKS 49.37 31.77
Diebold Nixdorf Incorporated DBD 14.48 2.63
Digital Realty Trust Inc DLR 135.91 101.83
Dillard& 39 s Inc DDS 81.62 53.83
Dine Brands Global Inc DIN 100.45 68.79
Discover Financial Services DFS 91.97 58.41
Dividend and Income Fund DNI 13.49 9.41
Dolby Laboratories DLB 69.79 57.36
Dollar General Corporation DG 165.8 106.69
Dominion Energy Inc D 83.35 67.97
Dominion Energy Inc DCUD 51.08 46.66
Dominion Energy Inc DRUA 26.67 22.96
Domino& 39 s Pizza Inc DPZ 297.18 224.57
Domtar Corporation UFS 53.57 32.15
Donaldson Company Inc DCI 58.05 41.86
Donnelley Financial Solutions Inc DFIN 16.91 9.55
DoubleLine Income Solutions Fund DSL 20.72 17.64
DoubleLine Opportunistic Credit Fund DBL 21.13 19.12
Douglas Dynamics Inc PLOW 55.76 34.5
Douglas Emmett Inc DEI 44.77 32.82
Dover Corporation DOV 115.81 69.79
Dover Motorsports Inc DVD 2.16 1.79
DowDuPont Inc DWDP 76.1 30.26
Dr Reddy& 39 s Laboratories Ltd RDY 42.26 34.83
DRDGOLD Limited DRD 5.23 1.72
Dreyfus Alcentra DCF 9.58 7.78
Dreyfus High Yield Strategies Fund DHF 3.12 2.72
Dreyfus Strategic Municipal Bond Fund Inc DSM 8.69 7.1
Dreyfus Strategic Municipals Inc LEO 8.75 7.27
Dril Quip Inc DRQ 55.32 30.93
Drive Shack Inc DS 5.35 3.59
DTE Energy Company DTE 133.43 107.89
DTE Energy Company DTJ 26.38 23.1
Ducommun Incorporated DCO 51.64 34.92
Duff & Phelps Global Utility Income Fund Inc DPG 15.98 12.01
Duff & Phelps Utilities Income Inc DNP 12.98 10.39
Duff & Phelps Utilities Tax Free Income Inc DTF 14.96 12.56
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 9.25 8.2
Duke Energy Corporation DUK 96.53 83.66
Duke Energy Corporation DUKB 28.12 24.11
Duke Realty Corporation DRE 35.94 25.04
DXC Technology Company DXC 69.21 26.49
Dycom Industries Inc DY 63.67 40.16
Dynagas LNG Partners LP DLNG 4.41 1.18
Dynex Capital Inc DX 17.29 5.49
Eagle Materials Inc EXP 96.1 61.75
Eagle Point Credit Company Inc ECC 17.5 14.22
Eagle Point Credit Company Inc ECCA 26.32 25.06
Eagle Point Credit Company Inc ECCB 27.44 25.16
Earthstone Energy Inc ESTE 7.8 3.06
EastGroup Properties Inc EGP 137.06 88.69
Eastman Chemical Company EMN 84.6 61.55
Eastman Kodak Company KODK 4.35 2.04
Eaton Corporation PLC ETN 95.22 66.63
Eaton Vance Corporation ETV 15.62 13.39
Eaton Vance Corporation ETW 10.38 9.22
Eaton Vance Corporation EV 48.36 34.05
Eaton Vance Enhance Equity Income Fund EOI 15.97 12.73
Eaton Vance Enhanced Equity Income Fund II EOS 18.04 14.72
Eaton Vance Floating Rate Income Trust EFT 13.88 12.81
Eaton Vance Municipal Income Trust EVN 13 11.33
Eaton Vance Senior Floating Rate Fund EFR 13.53 12.69
Eaton Vance Senior Income Trust EVF 6.39 5.92
Eaton Vance Short Diversified Income Fund EVG 13.59 12.53
Eaton Vance Tax Advantaged Dividend Income Fund EVT 25.55 19
Eaton Vance Tax Advantage Global Dividend Opp ETO 26.85 18.9
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 18.59 13.52
Eaton Vance Tax Managed Buy Write Income Fund ETB 16.97 13.54
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 12.61 10.18
ECA Marcellus Trust I ECT 1.94 0.57
Ecolab Inc ECL 208.12 141.54
Ecopetrol S A EC 23.03 15.29
Edison International EIX 75.64 53.51
Edwards Lifesciences Corporation EW 245.66 143.66
El Paso Electric Company EE 67.92 48.44
Eldorado Gold Corporation EGO 9.83 2.64
Eli Lilly and Company LLY 132.54 104.13
Ellington Financial LLC EFC 18.85 15.4
Ellington Residential Mortgage REIT EARN 12.07 9.8
Embraer S A ERJ 23.45 15.99
EMCOR Group Inc EME 92.64 58.02
Emerge Energy Services LP EMES 2.97 0.13
Emergent Biosolutions Inc EBS 65.66 39.34
Emerson Electric Company EMR 77.17 56.65
Empire State Realty Trust Inc ESRT 16.07 12.87
Employers Holdings Inc EIG 46 39.49
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 29.6 4.28
Enbridge Inc ENB 39.72 31.58
Enbridge Inc ENBA 28.19 24.09
Encana Corporation ECA 7.61 3.85
Encompass Health Corporation EHC 72.44 57.71
Endeavour Silver Corporation EXK 3.07 1.7
Enel Americas S A ENIA 11.05 7.73
Enel Chile S A ENIC 5.57 3.65
Energizer Holdings Inc ENR 52.28 33.74
Energizer Holdings Inc EPC 46.31 26.63
Energy Transfer L P ET 15.74 11.11
Enerplus Corporation ERF 9.63 5.61
Enersys ENS 88.66 53.65
ENI S p A E 36.17 28.89
EnLink Midstream LLC ENLC 12.98 4.4
Ennis Inc EBF 22.11 18.56
Enova International Inc ENVA 29.91 19.57
EnPro Industries NPO 74.9 56.19
ENSCO plc ESV 16.87 3.73
Entercom Communications Corp ETM 7.65 3.07
Entergy Arkansas LLC EAB 27.61 22.92
Entergy Arkansas LLC EAE 26.41 22.5
Entergy Corporation ETR 121.48 84
Entergy Louisiana Inc ELC 6770 23.26
Enterprise Products Partners L P EPD 30.74 24.99
Entravision Communications Corporation EVC 4.03 2.49
Envestnet Inc ENV 73.34 47.14
Enzo Biochem Inc ENZ 4.39 2.54
EOG Resources Inc EOG 107.47 65.6
EPAM Systems Inc EPAM 215.94 112.29
EPR Properties EPR 80.1 63.12
EQM Midstream Partners LP EQM 47.3 21.78
EQT Corporation EQT 21.73 8.48
Equifax Inc EFX 146.95 91.34
Equinor ASA EQNR 23.88 16.35
Equitrans Midstream Corporation ETRN 21.9 9.39
Equity Commonwealth EQC 34.46 29.36
Equity Lifestyle Properties Inc ELS 137.92 66.89
Equity Residential EQR 89.29 63.76
Equus Total Return Inc EQS 1.98 1.5
Era Group Inc ERA 12.26 7.14
Eros International PLC EROS 10.51 1.22
ESCO Technologies Inc ESE 92.59 63.7
Essent Group Ltd ESNT 55.44 33.75
Essex Property Trust Inc ESS 332.78 236.59
Estee Lauder Companies Inc The EL 207.35 124.91
Esterline Technologies Corporation ESL 122.5 120.07
Ethan Allen Interiors Inc ETH 22.97 16.72
Euronav NV EURN 12.51 7.21
European Equity Fund Inc The EEA 9.66 7.68
Evercore Inc EVR 97.63 73.06
Everest Re Group Ltd RE 278.38 208.8
Evergy Inc EVRG 67.5 54.84
Everi Holdings Inc EVRI 13.81 5.09
Eversource Energy ES 86.33 63.45
Evertec Inc EVTC 35.95 26.74
Exantas Capital Corp XAN 12.04 9.98
Exelon Corporation EXC 50.89 43.88
Express Inc EXPR 6.19 1.87
Exterran Corporation EXTN 19.7 5.33
Extra Space Storage Inc EXR 123.92 87.44
Exxon Mobil Corporation XOM 83.11 67.26
F N B Corporation FNB 12.85 9.92
Fabrinet FN 65.85 42.89
FactSet Research Systems Inc FDS 300.43 191.93
Fair Isaac Corporation FICO 380 178.77
Fang Holdings Limited SFUN 3.01 0.61
Far Point Acquisition Corporation FPAC 10.45 9.65
FBL Financial Group Inc FFG 71.38 53.29
Federal Agricultural Mortgage Corporation AGM 87.61 62.55
Federal Realty Investment Trust FRT 140.96 115.81
Federal Signal Corporation FSS 35.12 19.41
Federated Investors Inc FII 35.77 25.09
Federated Premier Municipal Income Fund FMN 14.36 12.63
FedEx Corporation FDX 198.15 138.55
Ferrellgas Partners L P FGP 1.73 0.31
Ferro Corporation FOE 20.96 9.92
FGL Holdings FG 10.76 6.82
Fidelity National Financial Inc FNF 48.07 31.37
Fidelity National Information Services Inc FIS 139.75 97.19
Fiduciary Claymore Energy Infrastructure Fund FMO 10.89 6.92
First American Corporation The FAF 64.04 44.12
First BanCorp FBP 11.79 8.43
First Commonwealth Financial Corporation FCF 14.86 12.11
First Horizon National Corporation FHN 17.19 13.37
First Industrial Realty Trust Inc FR 43.02 28.04
First Majestic Silver Corp AG 12.47 5.15
FIRST REPUBLIC BANK FRC 117.93 84.34
First Trust FFA 17.15 12.86
First Trust FMY 14.11 13.11
First Trust Senior Floating Rate Income Fund II FCT 12.54 11.34
First Trust Aberdeen Emerging Opportunity Fund FEO 14.47 12.36
First Trust Aberdeen Global Opportunity Income Fund FAM 11.29 9.35
FirstEnergy Corp FE 48.86 36.71
Flagstar Bancorp Inc FBC 39.13 26.85
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 16.29 11.82
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 12.71 10.81
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 21.8 17.06
Flaherty & Crumrine Total Return Fund Inc FLC 23.32 17.19
FleetCor Technologies Inc FLT 309.16 181.6
Flotek Industries Inc FTK 3.81 1.05
Flowers Foods Inc FLO 23.97 18.36
Flowserve Corporation FLS 53.46 36.43
Fluor Corporation FLR 41.85 16.13
Fly Leasing Limited FLY 21.91 10.7
FMC Corporation FMC 101.04 71.23
Fomento Economico Mexicano S A B de C V FMX 100.22 85.97
Foot Locker Inc FL 64.06 34.61
Ford Motor Company F 10.42 7.78
Forestar Group Inc FOR 21.4 13.29
Fortis Inc FTS 42.73 33.04
Fortive Corporation FTV 89.06 64.29
Fortuna Silver Mines Inc FSM 4.44 2.41
Fortune Brands Home & Security Inc FBHS 65.79 37.66
Forum Energy Technologies Inc FET 6.79 0.95
Four Corners Property Trust Inc FCPT 29.67 25.06
Four Seasons Education Cayman Inc FEDU 2.75 1.67
Franco Nevada Corporation FNV 103.43 68.51
Franklin Covey Company FC 40.41 21.71
Franklin Resources Inc BEN 35.67 25.74
Franklin Universal Trust FT 8 6.27
Frank& 39 s International N V FI 6.81 4.08
Freeport McMoran Inc FCX 14.2 8.47
Fresenius Medical Care Corporation FMS 42.51 31.1
Fresh Del Monte Produce Inc FDP 38.54 23.33
Front Yard Residential Corporation RESI 12.97 8.65
Frontline Ltd FRO 12.76 4.9
FS KKR Capital Corp FSK 6.59 5.41
FTI Consulting Inc FCN 113.62 63.91
FutureFuel Corp FF 19.19 10.3
Gabelli Convertible and Income Securities Fund Inc The GCV 5.95 4.37
Gabelli Dividend GDV 22.15 18.13
Gabelli Equity Trust Inc The GAB 6.3 5.12
Gabelli Multi Media Trust Inc The GGT 8.68 7.05
Gabelli Utility Trust The GUT 8.11 5.88
GAIN Capital Holdings Inc GCAP 7.34 3.82
Gamco Investors Inc GBL 22.6 15.23
GAMCO Natural Resources Gold & Income Tust GNT 6.13 5.05
Gamestop Corporation GME 15.98 3.23
Gap Inc The GPS 29.51 15.59
Garrett Motion Inc GTX 19.36 8.73
Gartner Inc IT 170.17 123.19
GasLog LP GLOG 18.78 8.91
GATX Corporation GATX 85.86 67.99
GATX Corporation GMTA 27.77 22.42
Gazit Globe Ltd GZT 8.2 6.99
GCP Applied Technologies Inc GCP 30.43 16.59
Genco Shipping & Trading Limited GNK 11.4 7.2
Generac Holdlings Inc GNRC 101.9 49.15
General American Investors Inc GAM 38.54 28.28
General Dynamics Corporation GD 192.79 152.5
General Electric Company GE 11.7 7.93
General Mills Inc GIS 55.79 37.97
General Motors Company GM 41.6 32.25
Genesco Inc GCO 52.74 31.66
Genesee & Wyoming Inc GWR 111.94 71.08
Genesis Energy L P GEL 23.88 17.96
Genesis Healthcare Inc GEN 1.65 1.22
Genie Energy Ltd GNE 11.79 6.41
Genpact Limited G 42.42 26.43
Genuine Parts Company GPC 115.14 87.5
Genworth Financial Inc GNW 5.01 2.98
Geo Group Inc The GEO 23.96 13.55
Geopark Ltd GPRK 22.35 14.3
Gerdau S A GGB 4.88 2.8
Getty Realty Corporation GTY 34.11 28.68
GigCapital Inc GIG 11.15 10.14
Gildan Activewear Inc GIL 40.25 25.78
Glatfelter GLT 18.83 9.71
GlaxoSmithKline PLC GSK 47.38 37.83
Global Brass and Copper Holdings Inc BRSS 43.99 24.65
Global Cord Blood Corporation CO 7.6 4.23
Global Net Lease Inc GNL 20.56 17.46
Global Partners LP GLP 21.4 16.37
Global Payments Inc GPN 183.54 98.72
Global Ship Lease Inc GSL 9.23 0.67
Globus Medical Inc GMED 59.59 38.08
GNC Holdings Inc GNC 3.31 1.35
Gol Linhas Aereas Inteligentes S A GOL 22.67 9.79
Gold Fields Limited GFI 6.79 3.51
Goldman Sachs BDC Inc GSBD 22.46 18.75
Goldman Sachs Group Inc The GS 231.8 169.51
Gorman Rupp Company The GRC 39.55 29.08
GP Strategies Corporation GPX 16.95 11.1
Graco Inc GGG 53.23 40.13
Graf Industrial Corp GRAF 10.29 9.6
Graham Corporation GHM 24.52 17.97
Graham Holdings Company GHC 749.02 616.1
Grana y Montero S A A GRAM 3.8 1.86
Granite Construction Incorporated GVA 48.43 22.69
Graphic Packaging Holding Company GPK 16.88 10.64
Gray Television Inc GTN 24.54 14.01
Great Ajax Corp AJXA 27.56 23.95
Green Dot Corporation GDOT 83.09 22.63
Greenbrier Companies Inc The GBX 44.02 21.36
Greenhill & Co Inc GHL 30.82 12.62
Greif Bros Corporation GEF 45.74 30.09
Griffon Corporation GFF 24.72 10.79
Group 1 Automotive Inc GPI 108.27 53.7
Grupo Aeroportuario Del Pacifico S A de C V PAC 123.32 82.89
Grupo Aeroportuario del Sureste S A de C V ASR 189.42 138.7
Grupo Televisa S A TV 12.99 7.54
GS Acquisition Holdings Corp GSAH 11.16 9.75
GTT Communications Inc GTT 42.89 4.87
Guangshen Railway Company Limited GSH 22.64 15.2
Guess Inc GES 23 13.92
Guggenheim Credit Allocation Fund GGM 21.51 18.37
Guggenheim Enhanced Equity Income Fund GPM 8.23 6.79
Guidewire Software Inc GWRE 121.76 76.84
H&R Block Inc HRB 29.53 23.02
H B Fuller Company FUL 52.18 39.54
Haemonetics Corporation HAE 138.32 81.74
Halcon Resources Corporation HK 2 0.09
Halliburton Company HAL 32.3 17.59
Hamilton Beach Brands Holding Company HBB 28 13.61
Hanesbrands Inc HBI 19.14 12.52
Hanger Inc HNGR 27.53 16.12
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI 32.43 19.78
Harley Davidson Inc HOG 41.04 30.36
Harmony Gold Mining Company Limited HMY 3.81 1.57
Harris Corporation HRS 199.81 130.05
Harsco Corporation HSC 27.62 16.44
Harte Hanks Inc HHS 4.25 2.43
Hartford Financial Services Group Inc The HIG 62.47 42.82
Haverty Furniture Companies Inc HVT 24.65 16.27
Hawaiian Electric Industries Inc HE 47.06 35.36
HC2 Holdings Inc HCHC 3.55 1.93
HCA Healthcare Inc HCA 149.41 112.01
HCI Group Inc HCI 50.94 37.51
HCP Inc HCP 37.61 26.98
HDFC Bank Limited HDB 131.46 54.88
Healthcare Realty Trust Incorporated HR 34.77 27.69
Healthcare Trust of America Inc HTA 31.36 24.73
Hecla Mining Company HL 3.43 1.29
Heico Corporation HEI 145.87 72.97
Heico Corporation HEI.A 82.47 58.56
Helix Energy Solutions Group Inc HLX 9.91 5.7
Helmerich & Payne Inc HP 64.51 36.36
Herbalife Nutrition Ltd HLF 61.47 33.91
Herc Holdings Inc HRI 50.63 26.86
Hercules Capital Inc HCXY 27.22 23.49
Hercules Capital Inc HTGC 14.49 11.23
Hersha Hospitality Trust HT 19.43 13.37
Hershey Company The HSY 162.03 104.3
Hertz Global Holdings Inc HTZ 20.07 11.35
Hess Corporation HES 72.4 42.24
Hewlett Packard Enterprise Company HPE 17.48 12.73
Hexcel Corporation HXL 86.76 56.18
HFF Inc HF 49.01 32.09
Hi Crush Partners LP HCLP 4.91 2.17
High Income Securities Fund PCF 9.17 8.2
HighPoint Resources Corporation HPR 3.23 0.98
Highwoods Properties Inc HIW 48.74 37.96
Hill International Inc HIL 3.44 2.2
Hillenbrand Inc HI 45.78 26.3
Hill Rom Holdings Inc HRC 114.14 83.58
Hilltop Holdings Inc HTH 26.05 17.09
Hilton Grand Vacations Inc HGV 35.89 24.91
Hilton Worldwide Holdings Inc HLT 112.09 67.3
HNI Corporation HNI 41.86 30.01
Holly Energy Partners L P HEP 30.74 20.96
HollyFrontier Corporation HFC 58.39 38.44
Home Depot Inc The HD 237.33 164.14
Honda Motor Company Ltd HMC 30.07 22.97
Honeywell International Inc HON 181.9 130.07
Horace Mann Educators Corporation HMN 47.95 34.68
Horizon Global Corporation HZN 5.71 1.47
Horizon Technology Finance Corporation HTFA 26 25.06
Hormel Foods Corporation HRL 45.72 38.86
Hornbeck Offshore Services HOS 1.89 0.12
Host Hotels & Resorts Inc HST 20.14 15.68
Hovnanian Enterprises Inc HOV 29.71 0.48
Howard Hughes Corporation The HHC 134.59 92.87
HP Inc HPQ 23.91 16.1
HSBC Holdings plc HSBC 44.83 35.55
Huaneng Power International Inc HNP 26.76 18.06
Hubbell Inc HUBB 148.59 96.27
Hudbay Minerals Inc HBM 7.65 3.02
Hudson Pacific Properties Inc HPP 37.47 27.53
Humana Inc HUM 370.34 232.89
Hunt Companies Finance Trust Inc HCFT 3.6 2.89
Huntington Ingalls Industries Inc HII 258.55 188.84
Huntsman Corporation HUN 24.94 17.91
Hyatt Hotels Corporation H 91 64.57
Hyster Yale Materials Handling Inc HY 76.25 43.97
Iamgold Corporation IAG 4.05 2.35
ICICI Bank Limited IBN 15.29 9.5
IDACORP Inc IDA 113.32 89.94
IDEX Corporation IEX 173.08 121.04
IDT Corporation IDT 11.63 5.71
Illinois Tool Works Inc ITW 181.39 123.45
Imax Corporation IMAX 25.42 18.58
Independence Holding Company IHC 42.35 33.99
Independence Realty Trust Inc IRT 15.27 9.12
India Fund Inc The IFN 22.01 19.52
Industrias Bachoco S A de C V IBA 56.27 40.07
Infosys Limited INFY 11.93 8.96
ING Group N V ING 13.66 9.31
ING Group N V ISF 26.04 24.97
ING Group N V ISG 26.53 25.09
Ingersoll Rand plc Ireland IR 134.5 90.03
Ingevity Corporation NGVT 117.07 73.16
Ingredion Incorporated INGR 99.15 74.66
Inphi Corporation IPHI 75.84 29.68
Insight Select Income Fund INSI 20.85 17.52
Insperity Inc NSP 143.72 68.58
Integer Holdings Corporation ITGR 92.12 68.38
Intelsat S A I 26.88 6.04
Intercontinental Exchange Inc ICE 95.49 72.15
Intercontinental Hotels Group IHG 70.9 55.08
International Business Machines Corporation IBM 151.86 112.91
International Flavors & Fragrances Inc IFF 152.02 105.53
International Flavors & Fragrances Inc IFFT 55.9 42.72
International Game Technology IGT 17.74 11.43
International Paper Company IP 47.76 36.98
International Seaways Inc INSW 29.74 15.38
Interpublic Group of Companies Inc The IPG 23.81 19.76
InterXion Holding N V INXN 89.32 52.22
Intrepid Potash Inc IPI 3.97 2.11
Invacare Corporation IVC 10.8 4.28
Invesco Bond Fund VBF 20.8 16.88
Invesco California Value Municipal Income Trust VCV 13.52 11.47
Invesco High Income Trust II VLT 14.82 12.58
INVESCO MORTGAGE CAPITAL INC IVR 17.26 14.67
Invesco Municipal Income Opportunities Trust OIA 8.09 7.02
Invesco Municipal Opportunity Trust VMO 12.88 11.33
Invesco Municipal Trust VKQ 12.9 11.25
Invesco Pennsylvania Value Municipal Income Trust VPV 13.84 11.73
Invesco Plc IVZ 21.98 15.23
Invesco Quality Municipal Income Trust IQI 12.97 11.39
Invesco Senior Income Trust VVR 4.34 3.95
Invesco Trust for Investment Grade New York Municipal VTN 13.88 12.09
Invesco Trust for Investment Grade Municipals VGM 13.22 11.6
Invesco Value Municipal Income Trust IIM 15.67 13.68
Investors Real Estate Trust IRET 78.79 49.92
Ion Geophysical Corporation IO 16.66 5.51
IQVIA Holdings Inc IQV 161.53 109.96
Iron Mountain Incorporated IRM 37.2 29.62
IRSA Inversiones Y Representaciones S A IRS 15.44 4.85
iStar Inc STAR 10.05 7.84
Ita CorpBanca ITCB 15.73 7.15
Itau Unibanco Banco Holding SA ITUB 10.78 7.76
ITT Inc ITT 74.33 47.07
J P Morgan Chase & Co JPM 139.73 97.11
J Alexander& 39 s Holdings Inc JAX 11.98 8.32
J C Penney Company Inc Holding Company JCP 1.85 0.55
J M Smucker Company The SJM 128.07 93.88
Jabil Inc JBL 42.6 23.12
Jacobs Engineering Group Inc JEC 97.32 57.3
James Hardie Industries plc JHX 19.96 10.7
Janus Henderson Group plc JHG 25.7 17.92
Japan Smaller Capitalization Fund Inc JOF 9.53 8.14
JBG SMITH Properties JBGS 43.17 34.39
Jefferies Financial Group Inc JEF 21.64 17.02
Jianpu Technology Inc JT 7.84 1.44
JinkoSolar Holding Company Limited JKS 24.59 10.1
JMP Group LLC JMP 4.6 2.98
JMP Group LLC JMPB 25.9 24.92
John Bean Technologies Corporation JBT 126.37 69.65
John Hancock Financial Opportunities Fund BTO 36.36 28.81
John Hancock Income Securities Trust JHS 14.87 12.82
John Hancock Investors Trust JHI 17.8 14.45
John Hancock Pfd Income Fund II HPF 23.72 19.07
John Hancock Preferred Income Fund HPI 24.35 18.99
John Hancock Preferred Income Fund III HPS 20.09 16.05
John Hancock Premium Dividend Fund PDT 18.37 13.9
John Hancock Tax Advantaged Dividend Income Fund HTD 28.3 20.8
John Wiley & Sons Inc JW.A 52.68 43.21
Johnson & Johnson JNJ 146.61 125.72
Johnson Controls International plc JCI 44.49 30.01
Jones Lang LaSalle Incorporated JLL 175.56 121.89
Juniper Networks Inc JNPR 28.72 22.64
Just Energy Group Inc JE 4.38 1.1
K12 Inc LRN 37 19.12
Kadant Inc KAI 106.39 77.74
Kaman Corporation KAMN 67.83 54.52
Kansas City Southern KSU 155.27 92.87
KAR Auction Services Inc KAR 63.06 20.45
Kayne Anderson Midstream Energy Fund Inc KMF 12.17 9.52
Kayne Anderson MLP Midstream Investment Company KYN 16.33 12.24
KB Financial Group Inc KB 43.47 31.04
KB Home KBH 37.23 19.52
KBR Inc KBR 30.66 15.53
Kellogg Company K 69.03 51.58
Kemet Corporation KEM 27.1 16.15
Kemper Corporation KMPA 25.79 25.14
Kemper Corporation KMPR 90.92 65.03
Kennametal Inc KMT 41.54 27.8
Kennedy Wilson Holdings Inc KW 23.38 17.98
Kenon Holdings Ltd KEN 22.84 15.81
Keurig Dr Pepper Inc KDP 31.09 25.04
Key Energy Services Inc KEG 6.15 0.12
KeyCorp KEY 20.45 14.97
Keysight Technologies Inc KEYS 109.23 58.32
Kilroy Realty Corporation KRC 85.08 61.44
Kimberly Clark Corporation KMB 142.98 107.87
Kimco Realty Corporation KIM 21.68 14.55
Kinder Morgan Inc KMI 21.29 15.71
Kingsway Financial Services Inc KFS 3.1 1.68
Kinross Gold Corporation KGC 5.41 3.03
Kirby Corporation KEX 89.62 66.6
Kirkland Lake Gold Ltd KL 50.63 24.91
Kite Realty Group Trust KRG 19.66 13.69
KKR & Co Inc KKR 30.12 18.71
Knight Transportation Inc KNX 38.94 25.21
Knoll Inc KNL 28.21 16.57
KNOT Offshore Partners LP KNOP 20.41 17.66
Knowles Corporation KN 22.73 12.38
Kohl& 39 s Corporation KSS 74.12 44.66
Koninklijke Philips N V PHG 49.09 33.04
Koppers Holdings Inc KOP 44.07 17.89
Korea Electric Power Corporation KEP 15.75 10.24
Korea Fund Inc The KF 31.79 25.04
Korn Ferry International KFY 48.89 35.15
Kosmos Energy Ltd KOS 7.53 4.12
Kraton Corporation KRA 36.49 21.14
Kroger Company The KR 29.8 20.84
Kronos Worldwide Inc KRO 15.94 9.82
KT Corporation KT 14.67 10.97
L Brands Inc LB 28.87 15.86
L S Starrett Company The SCX 8.48 5.23
L3 Technologies Inc LLL 259.62 167.99
Laboratory Corporation of America Holdings LH 178.1 123.7
Lamb Weston Holdings Inc LW 86.32 59.16
Lannett Co Inc LCI 15.09 5.26
Laredo Petroleum Inc LPI 4.19 2.08
Las Vegas Sands Corp LVS 69.6 52.04
LATAM Airlines Group S A LTM 12.25 7.67
Lazard Global Total Return and Income Fund LGI 16.54 12.93
Lazard Ltd LAZ 41.16 31.84
Lazard World Dividend & Income Fund Inc LOR 10.13 8.43
La Z Boy Incorporated LZB 37.07 27.03
LCI Industries LCII 109.17 65.21
Leaf Group Ltd LEAF 9.08 2.82
Lear Corporation LEA 158.79 106.31
Lee Enterprises Incorporated LEE 3.59 1.23
Legacy Acquisition Corp LGC 10.35 9.8
Legg Mason Inc LM 39.86 25.8
Leggett & Platt Incorporated LEG 55.12 35.45
Leidos Holdings Inc LDOS 98.42 51.33
Lennar Corporation LEN 62.31 39.55
Lennox International Inc LII 292.75 212.25
Leo Holdings Corp LHC 10.5 9.48
Lexington Realty Trust LXP 11.16 8.09
LG Display Co Ltd LPL 9.75 5.13
Liberty All Star Equity Fund USA 6.8 5.28
Liberty All Star Growth Fund Inc ASG 6.56 4.37
Liberty Property Trust LPT 61.95 40.65
Life Storage Inc LSI 110.3 89.26
LightInTheBox Holding Co Ltd LITB 1.73 0.69
Lincoln National Corporation LNC 67.17 50.49
Linde plc LIN 213.07 152.29
Lindsay Corporation LNN 98.44 77.03
Lithia Motors Inc LAD 164.28 78.57
Lithium Americas Corp LAC 4.8 2.79
Live Nation Entertainment Inc LYV 72.94 47.69
LiveRamp Holdings Inc RAMP 62.04 37.72
Lloyds Banking Group Plc LYG 3.55 2.31
LMP Capital and Income Fund Inc SCD 15.58 10.82
Lockheed Martin Corporation LMT 396.71 258.08
Loews Corporation L 55.86 44.52
Louisiana Pacific Corporation LPX 30.12 21.21
Lowe& 39 s Companies Inc LOW 120.75 90.71
Lsb Industries Inc LXU 7.7 2.9
LSC Communications Inc LKSD 9.41 0.23
LTC Properties Inc LTC 52.82 40.09
Luby& 39 s Inc LUB 2.33 1.08
Lumber Liquidators Holdings Inc LL 13.53 7.23
Luxfer Holdings PLC LXFR 25.92 14.95
Luxoft Holding Inc LXFT 58.99 29.9
Lydall Inc LDL 30.45 18.27
Lyon William Homes WLH 21.61 11.11
LyondellBasell Industries NV LYB 97.28 69.47
M&T Bank Corporation MTB 176 142.99
M D C Holdings Inc MDC 46.7 27.7
M I Homes Inc MHO 46.34 21.73
Macerich Company The MAC 46.51 25.83
Mack Cali Realty Corporation CLI 24.39 19.12
Macquarie First Trust Global MFD 11.36 9.3
Macquarie Global Infrastructure Total Return Fund Inc MGU 25.64 18.83
Macquarie Infrastructure Corporation MIC 43.67 36.81
Macro Bank Inc BMA 74.75 21.9
Macy& 39 s Inc M 31.72 14.32
Madison Covered Call & Equity Strategy Fund MCN 6.93 6.16
Magellan Midstream Partners L P MMP 67.6 56.64
Magna International Inc MGA 56.89 43.23
MagnaChip Semiconductor Corporation MX 13.45 5.85
Magnolia Oil & Gas Corporation MGY 13.89 9.64
Main Street Capital Corporation MAIN 44.13 33.81
Mallinckrodt plc MNK 24.96 1.52
Manchester United Ltd MANU 21.21 15.54
Manitowoc Company Inc The MTW 19.19 10.53
Manning & Napier Inc MN 2.82 1.46
ManpowerGroup MAN 97.46 63.72
Manulife Financial Corp MFC 20.37 14.28
Marathon Oil Corporation MRO 18.87 11.15
Marathon Petroleum Corporation MPC 68.37 44.29
Marcus & Millichap Inc MMI 43.33 30.01
Marcus Corporation The MCS 44.78 30.94
Marine Products Corporation MPX 18.33 12.67
MarineMax Inc HZO 21 13.95
Markel Corporation MKL 1198.67 957.49
Marriot Vacations Worldwide Corporation VAC 131.06 68.13
Marsh & McLennan Companies Inc MMC 113.2 78.01
Martin Marietta Materials Inc MLM 279.42 170.51
Masco Corporation MAS 48.24 28.96
Masonite International Corporation DOOR 73.88 46
MasTec Inc MTZ 73.33 40.05
Mastercard Incorporated MA 299.48 180.18
Matador Resources Company MTDR 22.16 12.59
Materion Corporation MTRN 70.43 42.56
Matson Inc MATX 42.12 31.52
Maui Land & Pineapple Company Inc MLP 12.27 9.75
Maxar Technologies Ltd MAXR 16.12 3.96
Maximus Inc MMS 81.68 64.92
MaxLinear Inc MXL 28.61 16.69
MBIA Inc MBI 10.8 8.6
McCormick & Company Incorporated MKC 172.66 121.19
McDermott International Inc MDR 10.82 0.54
McDonald& 39 s Corporation MCD 220.23 173.97
McEwen Mining Inc MUX 2.09 1.04
McKesson Corporation MCK 152.89 111.86
MDU Resources Group Inc MDU 29.75 23.56
Mechel PAO MTL 2.5 1.6
Medical Properties Trust Inc MPW 21.49 15.63
MEDIFAST INC MED 157.08 70.69
Medley Capital Corporation MCC 3.6 1.88
Mednax Inc MD 36.86 20.57
Medtronic plc MDT 115.03 82.45
Megalith Financial Acquisition Corp MFAC 10.27 9.67
Merck & Company Inc MRK 91.72 72.92
Mercury General Corporation MCY 64.48 47.11
Meredith Corporation MDP 60.44 31.51
Meritage Corporation MTH 75.68 37.24
Meritor Inc MTOR 25.78 16.35
Merrill Lynch Depositor Inc PIY 14 8.78
Mesa Royalty Trust MTR 14.93 6.36
Mesabi Trust MSB 31.91 21.45
Methode Electronics Inc MEI 41.41 22.86
MetLife Inc MET 51.27 40.87
Metropolitan Bank Holding Corp MCB 48.35 30.31
Mettler Toledo International Inc MTD 866.9 513.56
Mexico Equity and Income Fund Inc The MXE 11.74 9.79
Mexico Fund Inc The MXF 14.7 11.9
MFA Financial Inc MFA 7.97 6.7
MFC Bancorp Ltd MFCB 14.87 6.35
MFS Charter Income Trust MCR 8.42 7.37
MFS Government Markets Income Trust MGF 4.66 4.38
MFS Intermediate Income Trust MIN 3.87 3.64
MFS Multimarket Income Trust MMT 6.14 5.19
MFS Municipal Income Trust MFM 7.19 6.32
MFS Special Value Trust MFV 6.94 5
MGIC Investment Corporation MTG 14.69 10.51
MGM Resorts International MGM 33.71 24.35
Micro Focus Intl PLC MFGP 27.05 12.84
Mid America Apartment Communities Inc MAA 139 91.73
MidSouth Bancorp MSL 12.97 10.1
MIDSTATES PETROLEUM COMPANY INC MPO 12.96 4.29
Miller Industries Inc MLR 38.18 26.14
Miller Howard High Income Equity Fund HIE 12.16 9.79
Minerals Technologies Inc MTX 63.2 46
Mistras Group Inc MG 16.5 12.55
Mitsubishi UFJ Financial Group Inc MUFG 5.52 4.55
MiX Telematics Limited MIXT 19.54 12.03
Mizuho Financial Group Inc MFG 3.27 2.74
Mobile TeleSystems OJSC MBT 10.21 7.26
Model N Inc MODN 35.7 13.23
Modine Manufacturing Company MOD 16.55 6.86
MOGU Inc MOGU 22.7 1.92
Mohawk Industries Inc MHK 155.87 110.1
Molina Healthcare Inc MOH 155.09 105.9
Molson Coors Brewing Company TAP 66.61 50.14
Monmouth Real Estate Investment Corporation MNR 15.4 11.98
Moody's Corporation MCO 237.83 134.8
Moog Inc MOG.A 95.88 74.55
Morgan Stanley MS 51.12 39.1
Morgan Stanley Emerging Markets Debt Fund Inc MSD 9.78 8.28
Morgan Stanley India Investment Fund Inc IIF 21.62 17.66
Mosaic Acquisition Corp MOSC 10.36 9.46
Mosaic Company The MOS 33.48 17.87
Motorola Solutions Inc MSI 180.97 110.76
Movado Group Inc MOV 39.83 18.63
MPLX LP MPLX 35.68 22.65
MRC Global Inc MRC 18.84 10.84
MSA Safety Incorporporated MSA 127.49 92.35
MSC Industrial Direct Company Inc MSM 86.31 66.22
MSCI Inc MSCI 266.32 139.69
MSG Networks Inc MSGN 25.49 13.76
Mueller Industries Inc MLI 33.86 22.67
Mueller Water Products Inc MWA 12.16 9.04
MuniVest Fund Inc MVF 9.51 8.35
MuniYield Arizona Fund Inc MZA 14.7 12.49
Murphy Oil Corporation MUR 30.97 17.71
Murphy USA Inc MUSA 120.22 73.54
MV Oil Trust MVO 8.93 4.89
MVC Capital Inc MVC 9.64 8.35
MVC Capital Inc MVCD 26.17 24.88
Myers Industries Inc MYE 19.38 14.66
Nabors Industries Ltd NBR 4.01 1.56
NACCO Industries Inc NC 66.04 33
Nam Tai Property Inc NTP 10.74 8.18
NASDAQ TEST STOCK NTEST 25.05 24.96
National Bank Holdings Corporation NBHC 38.74 30.83
National Fuel Gas Company NFG 61.01 43.2
National Grid Transco PLC NGG 62.79 48.75
National Health Investors Inc NHI 86.09 74.03
National Oilwell Varco Inc NOV 30.58 18.38
National Presto Industries Inc NPK 130.5 80.92
National Retail Properties NNN 58.98 47.29
National Steel Company SID 4.69 2.42
Natural Gas Services Group Inc NGS 19.02 10.51
Natural Grocers by Vitamin Cottage Inc NGVC 16.26 8.3
Natural Resource Partners LP NRP 43.55 19.68
Natuzzi S p A NTZ 5.95 0.85
Nautilus Group Inc The NLS 11.79 1.23
Navigant Consulting Inc NCI 28.02 1
Navigator Holdings Ltd NVGS 13.68 9.02
Navios Maritime Acquisition Corporation NNA 11.28 3.77
Navios Maritime Holdings Inc NM 7.75 1.73
Navios Maritime Partners LP NMM 21.07 0.82
Navistar International Corporation NAV 39.15 21.75
NCI Building Systems Inc NCS 8.47 5.42
NCR Corporation NCR 35.28 23.14
Neenah Inc NP 74.91 57.38
Nelnet Inc NNI 69.7 51.69
NeoPhotonics Corporation NPTN 8.89 3.42
New America High Income Fund Inc The HYB 9.21 7.59
New Frontier Corporation NFC 10.32 9.75
New Germany Fund Inc The GF 15.72 11.77
New Ireland Fund Inc The IRL 10.02 8.04
New Media Investment Group Inc NEWM 14 5.89
New Mountain Finance Corporation NMFC 14.3 12.78
New Mountain Finance Corporation NMFX 26.88 24.7
New Oriental Education & Technology Group Inc EDU 127.11 53.95
New Residential Investment Corp NRZ 17.17 13.95
New Senior Investment Group Inc SNR 8.05 4.22
New York Community Bancorp Inc NYCB 13.63 9.46
New York Times Company The NYT 35.96 21.35
NewJersey Resources Corporation NJR 51.02 40.55
NewMarket Corporation NEU 505.08 387
Newmont Mining Corporation NEM 43.49 29.87
Newpark Resources Inc NR 9.65 5.33
NexPoint Residential Trust Inc NXRT 50.22 33.9
NextEra Energy Inc NEE 242.61 169.41
NGL ENERGY PARTNERS LP NGL 15.56 9.58
Nielsen N V NLSN 27.42 18.97
Nike Inc NKE 101.45 72.75
NiSource Inc NI 30.38 25.07
NL Industries Inc NL 5.37 3.25
Noah Holdings Ltd NOAH 59.75 26.94
Noble Corporation NE 3.49 0.92
Noble Energy Inc NBL 27.93 19.14
Nokia Corporation NOK 6.6 3.35
Nomad Foods Limited NOMD 22.88 17.11
Nomura Holdings Inc ADR NMR 5.24 3.11
Norbord Inc OSB 30.12 19.55
Nordic American Tankers Limited NAT 5.09 1.71
Nordstrom Inc JWN 47.24 24.59
Norfolk Souther Corporation NSC 204.37 141.22
North American Construction Group Ltd NOA 13.5 9.03
North European Oil Royality Trust NRT 7.58 5.36
Northrop Grumman Corporation NOC 379.82 239.92
NorthStar Realty Europe Corp NRE 18.41 14.59
Northwest Natural Holding Company NWN 73.6 57.46
NorthWestern Corporation NWE 76.18 58.03
Novartis AG NVS 95.31 75.4
Novo Nordisk A S NVO 58.43 46.36
NOW Inc DNOW 15.86 10.07
NRG Energy Inc NRG 43.37 33.17
Nu Skin Enterprises Inc NUS 69.5 36.88
Nucor Corporation NUE 62.1 47.2
Nustar Energy L P NS 29.87 21.29
Nutrien Ltd NTR 55.57 45.05
Nuveen AMT Free Municipal Credit Income Fund NVG 16.94 14.13
Nuveen AMT Free Municipal Value Fund NUV 10.7 9.38
Nuveen AMT Free Quality Municipal Income Fund NEA 14.42 12.45
Nuveen Arizona Quality Municipal Income Fund NAZ 13.7 11.99
Nuveen California AMT Free Quality Municipal Income Fund NKX 15.58 12.78
Nuveen California Municipal Value Fund 2 NCB 17.3 15.26
Nuveen California Municipal Value Fund Inc NCA 10.72 9.19
Nuveen California Quality Municipal Income Fund NAC 15.49 12.8
Nuveen Connecticut Quality Municipal Income Fund NTC 653 11.35
Nuveen Credit Strategies Income Fund JQC 8.06 7.27
Nuveen Diversified Dividend and Income Fund JDD 11.21 9.05
Nuveen Dow 30SM Dynamic Overwrite Fund DIAX 18.39 15.94
Nuveen Floating Rate Income Fund JFR 10.12 9.27
Nuveen Floating Rate Income Opportuntiy Fund JRO 10.24 9.19
Nuveen Georgia Quality Municipal Income Fund NKG 12.68 11.07
Nuveen Insured California Select Tax Free Income Portfolio NXC 16.98 13.39
Nuveen Insured New York Select Tax Free Income Portfolio NXN 14.28 12.67
Nuveen Maryland Quality Municipal Income Fund NMY 13.5 11.85
Nuveen Massachusetts Municipal Income Fund NMT 14.46 11.89
Nuveen Michigan Quality Municipal Income Fund NUM 14.33 12.55
Nuveen Missouri Quality Municipal Income Fund NOM 14.68 11.45
Nuveen Municipal Credit Income Fund NZF 16.57 13.67
Nuveen Municipal High Income Opportunity Fund NMZ 14.48 11.82
Nuveen Municipal Income Fund Inc NMI 11.59 10.21
Nuveen New Jersey Municipal Value Fund NJV 14.25 12.49
Nuveen New Jersey Quality Municipal Income Fund NXJ 14.79 12.85
Nuveen New York AMT Free Quality Municipal NRK 13.68 11.78
Nuveen New York Municipal Value Fund 2 NYV 14.84 13.2
Nuveen New York Municipal Value Fund Inc NNY 10.51 9.39
Nuveen New York Quality Municipal Income Fund NAN 14.3 12.34
Nuveen North Carolina Quality Municipal Income Fd NNC 13.86 11.88
Nuveen Ohio Quality Municipal Income Fund NUO 15.93 13.43
Nuveen Pennsylvania Municipal Value Fund NPN 15.56 12.45
Nuveen Pennsylvania Quality Municipal Income Fund NQP 14.3 12.27
Nuveen Preferred & Income Opportunities Fund JPC 10.42 8.43
Nuveen Preferred & Income Securities Fund JPS 10.23 8.2
Nuveen Quality Municipal Income Fund NAD 14.66 12.68
Nuveen Real Estate Fund JRS 11 8.34
Nuveen S&P 500 Buy Write Income Fund BXMX 13.87 12.05
Nuveen S&P 500 Dynamic Overwrite Fund SPXX 16.81 14
Nuveen Select Maturities Municipal Fund NIM 10.63 9.6
Nuveen Select Tax Free Income Portfolio NXP 16.7 14.2
Nuveen Select Tax Free Income Portfolio II NXQ 15.32 13.5
Nuveen Select Tax Free Income Portfolio III NXR 16.37 14.41
Nuveen Senior Income Fund NSL 6.02 5.54
Nuveen Tax Advantaged Dividend Growth Fund JTD 17.64 13.32
Nuveen Tax Advantaged Total Return Strategy Fund JTA 12.22 10.08
Nuveen Texas Quality Municipal Income Fund NTX 14.44 12.46
Nuveen Virginia Quality Municipal Income Fund NPV 14.9 11.84
nVent Electric plc NVT 28.4 19.09
NVR Inc NVR 3885.76 2
Oaktree Capital Group LLC OAK 53.8 39.78
Oasis Petroleum Inc OAS 7.03 2.25
Obsidian Energy Ltd OBE 1.66 0.2
Occidental Petroleum Corporation OXY 68.37 37.39
Oceaneering International Inc OII 20.74 11.57
Och Ziff Capital Management Group LLC OZM 25.16 10.2
Ocwen Financial Corporation OCN 2.41 1.34
OFG Bancorp OFG 24.33 16.37
OGE Energy Corp OGE 45.7 37.91
Oil States International Inc OIS 21.12 12.27
Oil Dri Corporation Of America ODC 38.3 25.51
Old Republic International Corporation ORI 23.9 20
Olin Corporation OLN 27.12 15.53
Omega Healthcare Investors Inc OHI 44.62 33.95
Omnicom Group Inc OMC 84.48 71.57
OMNOVA Solutions Inc OMN 10.13 5.53
ONE Gas Inc OGS 96.33 76.13
One Liberty Properties Inc OLP 31.33 23.4
One Madison Corporation OMAD 10.3 9.95
OneMain Holdings Inc OMF 44.5 24.56
ONEOK Inc OKE 76.38 54.28
Oppenheimer Holdings Inc OPY 31.51 24.7
Oracle Corporation ORCL 60.27 44.6
Orange ORAN 16.7 14.58
Orchid Island Capital Inc ORC 7.12 5.2
Orion Group Holdings Inc ORN 5.88 1.94
Orix Corp Ads IX 85.41 68.96
Ormat Technologies Inc ORA 78.05 50.83
Oshkosh Corporation OSK 95.24 59.73
Osisko Gold Royalties Ltd OR 13.02 8.41
OUTFRONT Media Inc OUT 28.23 18.13
Overseas Shipholding Group Inc OSG 2.66 1.49
Owens & Minor Inc OMI 8.2 2.46
Owens Corning Inc OC 67.8 43.18
Owens Illinois Inc OI 20.4 8.29
Oxford Industries Inc OXM 83.94 64.34
Pacific Coast Oil Trust ROYT 2.35 0.21
Pacific Drilling S A PACD 15.76 2.5
Pacific Gas & Electric Co PCG 24.4 3.82
Packaging Corporation of America PKG 114.6 82.89
Palo Alto Networks Inc PANW 254.88 179.7
Pampa Energia S A PAM 38.55 12.22
Panhandle Royalty Company PHX 16.68 10.78
Par Pacific Holdings Inc PARR 25.5 14.14
PAR Technology Corporation PAR 31.51 20.04
Park Electrochemical Corporation PKE 22.95 14.95
Park Hotels & Resorts Inc PK 32.98 21.91
Parker Hannifin Corporation PH 208.01 144.84
PBF Energy Inc PBF 36.62 21.24
Peabody Energy Corporation BTU 36.19 8.82
Pearson Plc PSO 13.16 7.99
Pebblebrook Hotel Trust PEB 34.11 24.72
Pembina Pipeline Corp PBA 38.48 30.24
Pennsylvania Real Estate Investment Trust PEI 7.69 4.49
PennyMac Financial Services Inc PFSI 34.44 20.34
PennyMac Mortgage Investment Trust PMT 23.21 18.84
Penske Automotive Group Inc PAG 53.36 41.03
Pentair plc PNR 46.15 34.91
PerkinElmer Inc PKI 101.05 72.73
Permian Basin Royalty Trust PBT 8.5 3.51
Permianville Royalty Trust PVL 3.65 1.4
Perrigo Company PRGO 56.56 39.87
Perspecta Inc PRSP 28.05 17.3
PetroChina Company Limited PTR 68.6 45.14
Petroleo Brasileiro S A Petrobras PBR 17.63 12.79
Pfizer Inc PFE 44.33 34.33
Philip Morris International Inc PM 91.91 66.44
Phillips 66 PSX 119.58 80.7
Phillips 66 Partners LP PSXP 62.37 42.72
Phoenix New Media Limited FENG 4.84 1.96
Physicians Realty Trust DOC 19.26 15.2
Piedmont Office Realty Trust Inc PDM 22.43 16.76
Pier 1 Imports Inc PIR 12.79 0.31
PIMCO California Municipal Income Fund PCQ 20.69 16.19
Pimco California Municipal Income Fund II PCK 10.36 7.96
PIMCO California Municipal Income Fund III PZC 11.6 9.7
PIMCO Commercial Mortgage Securities Trust Inc PCM 11.7 10.2
Pimco Corporate & Income Opportunity Fund PTY 18.96 15.49
Pimco Corporate & Income Stategy Fund PCN 19.43 15.19
Pimco Global Stocksplus & Income Fund PGP 15.09 11.22
Pimco High Income Fund PHK 9.04 7.48
PIMCO Income Strategy Fund PFL 12.05 10.89
PIMCO Income Strategy Fund II PFN 10.75 9.6
PIMCO Municipal Income Fund PMF 15.67 12.83
Pimco Municipal Income Fund II PML 16.07 13.21
PIMCO Municipal Income Fund III PMX 12.94 11.35
PIMCO New York Municipal Income Fund PNF 14.52 11.86
Pimco New York Municipal Income Fund II PNI 12.22 10.68
PIMCO New York Municipal Income Fund III PYN 10.34 9.08
PIMCO Strategic Income Fund Inc RCS 10.59 9
Pinnacle West Capital Corporation PNW 99.63 82.47
Pioneer Energy Services Corp PES 2.18 0.11
Pioneer Floating Rate Trust PHD 10.93 9.98
Pioneer High Income Trust PHT 9.53 8.05
Pioneer Municipal High Income Advantage Trust MAV 11.15 10.33
Pioneer Municipal High Income Trust MHI 12.76 11.1
Pioneer Natural Resources Company PXD 175.89 119.01
Piper Jaffray Companies PJC 81.87 65.5
Pitney Bowes Inc PBI 7.86 3.2
PJT Partners Inc PJT 46.93 36.25
Plains All American Pipeline L P PAA 25.04 17
Plains Group Holdings L P PAGP 25.47 17.1
Plantronics Inc PLT 52.87 23.09
PLDT Inc PHI 26.15 19.37
PNC Financial Services Group Inc The PNC 161.45 117.34
PNM Resources Inc Holding Co PNM 52.45 40.07
Polaris Industries Inc PII 104.13 74.73
PolyOne Corporation POL 37.17 24.81
Portland General Electric Company POR 58.09 44.42
POSCO PKX 62.23 41.42
Post Holdings Inc POST 113.41 89.93
PPDAI Group Inc PPDF 6.08 2.13
PPG Industries Inc PPG 133.63 97.97
PPL Capital Funding Inc PPX 26.4 24.52
PPL Corporation PPL 36.1 28.01
PPlus Trust PYS 20.65 14.71
PPlus Trust PYT 23.55 19.46
Precision Drilling Corporation PDS 2.99 1
Preferred Apartment Communities Inc APTS 16.84 12.97
Prestige Consumer Healthcare Inc PBH 41.24 26.79
Pretium Resources Inc PVG 13.68 6.72
Primerica Inc PRI 137.87 94.26
Principal Real Estate Income Fund PGZ 21.45 15.96
ProAssurance Corporation PRA 45.36 34.61
Procter & Gamble Company The PG 126.47 89.93
Progressive Corporation The PGR 84.62 58.23
Prologis Inc PLD 92.44 56.57
PROS Holdings Inc PRO 74.33 29.59
Prospect Capital Corporation PBB 25.85 24.5
Prospect Capital Corporation PBC 26.88 23.44
Prosperity Bancshares Inc PB 75.27 62.43
Proto Labs Inc PRLB 130.06 88.95
Provident Financial Services Inc PFS 27.93 23.15
Prudential Financial Inc PJH 26.18 24.39
Prudential Financial Inc PRH 26.15 23.99
Prudential Financial Inc PRU 104.9 78.35
Prudential Public Limited Company PUK 46.32 32.17
PS Business Parks Inc PSB 186 127.74
PT Telekomunikasi Indonesia Tbk TLK 31.25 24.36
Public Service Enterprise Group Incorporated PEG 63.34 50.75
Public Storage PSA 264.42 195.06
PulteGroup Inc PHM 40.97 25.8
Putnam Managed Municipal Income Trust PMM 8.09 6.85
Putnam Master Intermediate Income Trust PIM 4.84 4.26
Putnam Municipal Opportunities Trust PMO 13.44 11.36
Putnam Premier Income Trust PPT 5.5 4.7
PVH Corp PVH 132.71 67.93
Pyxus International Inc PYX 30.64 6.01
Pzena Investment Management Inc PZN 10.33 7.38
QEP Resources Inc QEP 9 2.73
QTS Realty Trust Inc QTS 54.9 35.22
Quad Graphics Inc QUAD 16.25 3.75
Quaker Chemical Corporation KWR 222.41 143.33
Quanex Building Products Corporation NX 19.86 13.97
Quanta Services Inc PWR 43.87 29.55
Quantum Corporation QTM 1.96 1.57
Quest Diagnostics Incorporated DGX 107.99 78.41
Quorum Health Corporation QHC 3.56 0.57
Quotient Technology Inc QUOT 11.89 7.1
QVC Inc QVCD 26.51 21.6
Radian Group Inc RDN 26.08 16.21
Ralph Lauren Corporation RL 129.58 82.54
Range Resources Corporation RRC 11.87 3.36
Raymond James Financial Inc RJF 91.43 71.54
Rayonier Advanced Materials Inc RYAM 15.51 2.69
Rayonier Inc RYN 32.82 25.97
Raytheon Company RTN 221.38 149.79
RE MAX Holdings Inc RMAX 43.54 24.98
Ready Capital Corporation RC 16.5 13.77
Ready Capital Corporation RCA 28.32 24.8
Ready Capital Corporation RCP 26.38 25.11
Realogy Holdings Corp RLGY 18.4 4.52
Realty Income Corporation O 81.74 61.93
Red Hat Inc RHT 188.15 173.96
Red Lion Hotels Corporation RLH 10.15 2.57
Redwood Trust Inc RWT 17.21 15.2
Regal Beloit Corporation RBC 86.59 68.16
Regalwood Global Energy Ltd RWGE 10.4 9.85
Regional Management Corp RM 34.38 23.48
Regions Financial Corporation RF 17.45 13.53
Regis Corporation RGS 22.8 14.76
Reinsurance Group of America Incorporated RGA 168.56 137.84
Reinsurance Group of America Incorporated RZA 28.07 25.36
Reliance Steel & Aluminum Co RS 121.26 69.7
RELX PLC RELX 25.25 20.33
RenaissanceRe Holdings Ltd RNR 200.9 128.31
Renesola Ltd SOL 2.08 0.86
Renren Inc RENN 2.01 0.55
Republic Services Inc RSG 90.31 71.36
Resideo Technologies Inc REZI 26.21 8.95
ResMed Inc RMD 156.51 91.56
Resolute Forest Products Inc RFP 9.66 3.44
Restaurant Brands International Inc QSR 78.95 51.42
Retail Properties of America Inc RPAI 14.21 10.62
Retail Value Inc RVI 38.3 25.55
Revlon Inc REV 28.28 13.75
REX American Resources Corporation REX 93.17 66.79
Rexford Industrial Realty Inc REXR 48.47 28.52
Rexnord Corporation RXN 32.97 22.1
RH RH 239.36 85.63
Ringcentral Inc RNG 177.47 78.42
Rio Tinto Plc RIO 63.18 46.65
Ritchie Bros Auctioneers Incorporated RBA 43.96 32.5
Rite Aid Corporation RAD 21.32 0.44
RLI Corp RLI 99.77 65.31
RLJ Lodging Trust RLJ 19.47 15.76
Roadrunner Transportation Systems Inc RRTS 12.58 0.39
Roan Resources Inc ROAN 11.29 1.01
Robert Half International Inc RHI 68.27 52.13
Rockwell Automation Inc ROK 206.88 145.54
Rogers Communication Inc RCI 55.72 46.33
Rogers Corporation ROG 197.57 93.83
Rollins Inc ROL 43.82 31.7
Roper Technologies Inc ROP 383.63 258.36
Rosetta Stone RST 26.44 14.33
Rowan Companies plc RDC 13.11 0
Royal Bank Of Canada RY 82.46 67.96
Royal Bank Scotland plc The RBS 7.24 4.35
Royal Caribbean Cruises Ltd RCL 134.32 92.55
Royal Dutch Shell PLC RDS.A 64.48 58.61
Royal Dutch Shell PLC RDS.B 65.92 59.98
Royce Micro Cap Trust Inc RMT 8.89 7.49
Royce Value Trust Inc RVT 14.92 11.84
RPC Inc RES 12.87 3.36
RPM International Inc RPM 76.39 51.92
RPT Realty RPT 14.81 11.34
RTW Retailwinds Inc RTW 3.41 0.74
Rudolph Technologies Inc RTEC 28.89 19.68
Ryder System Inc R 67.19 46.06
Ryman Hospitality Properties Inc RHP 90.64 65.57
S&P Global Inc SPGI 274.51 164.37
Sabine Royalty Trust SBR 52.19 37.52
Safe Bulkers Inc SB 2.35 1.35
Safeguard Scientifics Inc SFE 12.84 8.5
Salesforce com Inc CRM 166.95 130.4
Sally Beauty Holdings Inc SBH 20.74 11.69
San Juan Basin Royalty Trust SJT 5.82 2.2
SandRidge Energy Inc SD 9.14 3.29
SandRidge Mississippian Trust I SDT 1.1 0.15
SandRidge Mississippian Trust II SDR 1.09 0.14
SandRidge Permian Trust PER 2.53 0.86
Sanofi SNY 50.73 40.29
SAP SE SAP 140.33 95.46
Saratoga Investment Corp SAB 277000 25.26
Saratoga Investment Corp SAF 26.34 24.38
Saratoga Investment Corp SAR 26.17 20.55
Sasol Ltd SSL 33.97 16.81
Saul Centers Inc BFS 58.11 45.41
Schlumberger N V SLB 47.41 30.84
Schweitzer Mauduit International Inc SWM 46.16 25.65
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION SAIC 91.91 61.23
Scorpio Bulkers Inc SALT 7.58 3.75
Scorpio Bulkers Inc SLTB 25.59 25
Scorpio Tankers Inc SBBC 25.52 25.02
Scorpio Tankers Inc STNG 39.26 15.59
Scotts Miracle Gro Company The SMG 112.32 61.97
Scudder Municiple Income Trust KTF 11.83 10.5
Scudder Strategic Municiple Income Trust KSM 12.74 10.54
Seabridge Gold Inc SA 16.47 11.04
SEACOR Holdings Inc CKH 50.3 37.92
SEACOR Marine Holdings Inc SMHI 15 10.83
Seadrill Limited SDRL 11.3 1.03
Seadrill Partners LLC SDLP 9.94 0.34
Sealed Air Corporation SEE 46.84 34.73
Seaspan Corporation SSW 14.41 7.88
Seaspan Corporation SSWN 25.47 24.96
SeaWorld Entertainment Inc SEAS 34.17 22.93
Select Asset Inc JBN 7.87 5.21
Select Medical Holdings Corporation SEM 23.25 13.13
Selective Insurance Group Inc SGZA 25.17 24.34
Semgroup Corporation SEMG 17.64 8.28
Semiconductor Manufacturing International Corporation SMI 3197840000 4.03
Sempra Energy SRE 151.84 106.76
Sensata Technologies Holding plc ST 54 42.92
Sensient Technologies Corporation SXT 74.86 55
Sequans Communications S A SQNS 3.35 0.43
Seritage Growth Properties SRG 46.49 32.98
Service Corporation International SCI 48.24 39.08
ServiceNow Inc NOW 301.68 169.12
Shaw Communications Inc SJR 20.98 18.21
Sherwin Williams Company The SHW 594.28 380.39
Shinhan Financial Group Co Ltd SHG 40.54 32.44
Ship Finance International Limited SFL 15.03 10.74
Shutterstock Inc SSTK 48.4 33.89
Sibanye Gold Limited SBGL 10.05 2.73
Signet Jewelers Limited SIG 37.02 10.66
SilverBow Resorces Inc SBOW 25.54 7.15
Simon Property Group Inc SPG 178.38 143.49
Simpson Manufacturing Company Inc SSD 84.28 54.17
SINOPEC Shangai Petrochemical Company Ltd SHI 52.01 26.7
SITE Centers Corp SITC 15.68 11.14
Six Flags Entertainment Corporation New SIX 63.27 41.9
SJW Group SJW 74.02 54.74
SK Telecom Co Ltd SKM 27.52 21.24
Skechers U S A Inc SKX 43.98 22.49
Skyline Champion Corporation SKY 35.07 14.24
SL Green Realty Corp SLG 93.47 76.21
SM Energy Company SM 21.14 7.33
Smith & Nephew SNATS Inc SNN 48.83 35.51
Smith A O Corporation AOS 56.49 40.72
Snap On Incorporated SNA 172.38 145.05
Social Capital Hedosophia Holdings Corp IPOA 11 10
Sociedad Quimica y Minera S A SQM 45 23.03
Sogou Inc SOGO 6.98 3.51
Sonic Automotive Inc SAH 34.42 13.75
Sonoco Products Company SON 66.42 51.51
Sony Corp Ord SNE 68.36 42.03
Sotheby& 39 s BID 58.98 32.93
Source Capital Inc SOR 38.81 32.55
South Jersey Industries Inc SJI 34.17 26.89
Southern Company The SO 63.77 43.72
Southern Company The SOJA 26.69 25.56
Southern Copper Corporation SCCO 42.85 29.21
Southwest Airlines Company LUV 58.41 45.61
Southwest Gas Holdings Inc SWX 92.36 73.92
Southwestern Energy Company SWN 4.82 1.58
Spartan Energy Acquisition Corp SPAQ 10.17 9.63
Special Opportunities Fund Inc SPE 14.85 12.02
Spectrum Brands Holdings Inc SPB 57.85 43.42
Speedway Motorsports Inc TRK 19.85 13.7
Spire Inc SR 87.19 72.41
Spirit Aerosystems Holdings Inc SPR 99.35 70.09
Spirit MTA REIT SMTA 8.75 0.66
Spirit Realty Capital Inc SRC 53.03 34.63
Sprague Resources LP SRLP 19.9 14.67
Sprint Corporation S 7.9 5.16
SPX Corporation SPXC 51.62 26.25
SPX FLOW Inc FLOW 49.57 29.79
St Joe Company The JOE 20.57 13
Stag Industrial Inc STAG 31.62 24.09
Stage Stores Inc SSI 8.62 0.66
Standard Motor Products Inc SMP 55.54 42.47
Standex International Corporation SXI 82.56 59.89
Stanley Black & Decker Inc SWJ 26.28 24.09
Stanley Black & Decker Inc SWK 166.69 115.69
Stanley Black & Decker Inc SWP 110.79 89.41
Stantec Inc STN 28.32 20.52
Star Group L P SGU 10.2 9.01
StarTek Inc SRT 8.89 6.05
STARWOOD PROPERTY TRUST INC STWD 25.5 19.69
State Street Corporation STT 80.89 48.94
Steel Partners Holdings LP SPLP 14.31 11.44
Steelcase Inc SCS 22.49 14.55
Stellus Capital Investment Corporation SCA 25.91 24.59
Stellus Capital Investment Corporation SCM 15.2 12.74
Stepan Company SCL 102.3 72.71
STERIS plc STE 155.27 101.48
Sterling Bancorp STL 21.97 16.66
Stewart Information Services Corporation STC 44.88 33.68
Stifel Financial Corporation SF 62.85 40.01
Stifel Financial Corporation SFB 26.95 20.87
STMicroelectronics N V STM 27.52 12.07
Stone Harbor Emerging Markets Income Fund EDF 14.43 10.95
Stone Harbor Emerging Markets Total Income Fund EDI 13.29 10.52
StoneMor Partners L P STON 4.55 1.06
Stoneridge Inc SRI 34.29 25.13
STRATS Trust GJH 10.37 9.25
Stryker Corporation SYK 221.65 152.46
Sturm Ruger & Company Inc RGR 59.56 39.86
Suburban Propane Partners L P SPH 24.89 19.43
Sumitomo Mitsui Financial Group Inc SMFG 7.54 6.4
Summit Hotel Properties Inc INN 12.53 9.56
Summit Midstream Partners LP SMLP 14.03 2.89
Sun Communities Inc SUI 165.39 97.79
Sun Life Financial Inc SLF 46.59 33.02
SunCoke Energy Partners L P SXCP 14.94 10.5
SunCoke Energy Inc SXC 11.24 4.72
Suncor Energy Inc SU 34.73 27.59
Sunoco LP SUN 34.02 27.12
Sunstone Hotel Investors Inc SHO 15.44 12.86
SunTrust Banks Inc STI 71.18 51.87
Superior Energy Services Inc SPN 5.48 0.13
Superior Industries International Inc SUP 7.1 2.33
Suzano Papel e Celulose S A SUZ 26.73 7.69
Swiss Helvetia Fund Inc The SWZ 8.41 6.88
Synnex Corporation SNX 130 77.88
Synovus Financial Corp SNV 39.98 32.37
Sysco Corporation SYY 85.76 61.37
Systemax Inc SYX 26.47 18.69
Tableau Software Inc DATA 175.86 110.82
Tailored Brands Inc TLRD 14.81 3.8
Taiwan Fund Inc The TWN 22.24 14.76
Taiwan Semiconductor Manufacturing Company Ltd TSM 59.42 34.36
Takeda Pharmaceutical Company Limited TAK 21.52 16.31
TAL Education Group TAL 48.31 24.73
Tallgrass Energy LP TGE 25.45 14.61
Talos Energy Inc TALO 30.35 17.35
Tanger Factory Outlet Centers Inc SKT 22.87 13.78
Tapestry Inc TPR 39.31 20.02
Targa Resources Inc TRGP 47.89 32.08
Target Corporation TGT 127.17 63.51
Taro Pharmaceutical Industries Ltd TARO 108.9 74.06
Tata Motors Ltd TTM 17.1 7.63
Taubman Centers Inc TCO 54.3 29.73
Taylor Morrison Home Corporation TMHC 27.67 16.13
TC PipeLines LP TCP 43.54 30.47
TCF Financial Corporation TCF 47.23 19.13
TCW Strategic Income Fund Inc TSI 5.92 5.23
TE Connectivity Ltd TEL 97.29 72.43
Team Inc TISI 19.47 14.03
TechnipFMC plc FTI 28.27 18.63
Teck Resources Ltd TECK 25.24 14.7
Teekay Corporation TK 5.68 2.96
Teekay LNG Partners L P TGP 16.59 11.6
Teekay Offshore Partners L P TOO 1.58 1.07
Teekay Tankers Ltd TNK 23.91 0.93
TEGNA Inc GCI 11.82 5.97
TEGNA Inc TGNA 16.84 10.93
Tejon Ranch Co TRC 19.54 15.95
Tekla Healthcare Investors HQH 21.36 17.75
Tekla Life Sciences Investors HQL 17.9 14.61
Telaria Inc TLRA 10.65 2.81
Telecom Argentina Stet France Telecom S A TEO 18.39 8.74
Telecom Italia S P A TI 6.37 4.89
Teledyne Technologies Incorporated TDY 349.68 200.06
Teleflex Incorporated TFX 374.38 246.2
Telefonica Brasil S A VIV 14.47 11
Telefonica SA TEF 8.96 6.52
Telephone and Data Systems Inc TDA 25.81 20.09
Telephone and Data Systems Inc TDS 36.81 22.17
TELUS Corporation TU 38.83 33.24
Templeton Dragon Fund Inc TDF 20.79 16.39
Templeton Emerging Markets Fund EMF 16 13.12
Templeton Emerging Markets Income Fund Inc TEI 10.54 8.84
Templeton Global Income Fund Inc GIM 6.53 5.87
Tempur Sealy International Inc TPX 90.01 41.07
Tenaris S A TS 30.23 20.03
Tencent Music Entertainment Group TME 19.11 11.57
Tenet Healthcare Corporation THC 38.87 17.54
Tennant Company TNC 79.77 51.19
Tenneco Inc TEN 36.37 7.67
Teradata Corporation TDC 49.28 25.37
Terex Corporation TEX 35.93 23.33
Ternium S A TX 31.85 16.43
Terreno Realty Corporation TRNO 57.87 34.25
Tetra Technologies Inc TTI 2.65 1.16
Teva Pharmaceutical Industries Limited TEVA 20.01 6.17
Texas Pacific Land Trust TPL 911.4 566.32
Textainer Group Holdings Limited TGH 13.95 6.61
Textron Inc TXT 55.15 42.99
The AES Corporation AES 20.03 14.17
The Blackstone Group L P BX 56.16 29.23
The Central and Eastern Europe Fund Inc CEE 29.43 22.27
The Charles Schwab Corporation SCHW 51.06 34.87
The Cooper Companies Inc COO 341.03 246.15
The Hanover Insurance Group Inc THG 139 108.54
The Travelers Companies Inc TRV 154.65 115.26
The Vivaldi Opportunities Fund VAM 14.38 13.48
Thermo Fisher Scientific Inc TMO 327.06 212.17
Thermon Group Holdings Inc THR 27.42 20.58
Third Point Reinsurance Ltd TPRE 11.85 9.13
Thomson Reuters Corp TRI 72.7 46.87
Thor Industries Inc THO 76.03 43.06
Tidewater Inc TDW 24.85 13.75
TIER REIT Inc TIER 29.07 20.09
Tiffany & Co TIF 133.75 79.59
Tilly& 39 s Inc TLYS 13 7.63
TIM Participacoes S A TSU 19.2 12.97
Timken Company The TKR 58.34 36.39
TimkenSteel Corporation TMST 13.9 4.97
Titan International Inc TWI 7.19 2.28
TJX Companies Inc The TJX 60.95 43.46
Toll Brothers Inc TOL 41.39 33.1
Tootsie Roll Industries Inc TR 40.53 31.57
TopBuild Corp BLD 112.43 45.34
Torchmark Corporation TMK 93.05 75.01
Toro Company The TTC 81.36 54.63
Toronto Dominion Bank The TD 59.35 49.48
Tortoise Energy Independence Fund Inc NDP 10.27 3.57
Tortoise Energy Infrastructure Corporation TYG 24.85 16.47
Tortoise Pipeline & Energy Fund Inc TTP 15.6 11.34
Total S A TOT 58.65 48.07
Total System Services Inc TSS 141.37 77.85
Tower International Inc TOWR 31 17.38
Toyota Motor Corp Ltd Ord TM 145.28 114.65
TPG Pace Holdings Corp TPGH 12.6 10
TPG Specialty Lending Inc TSLX 21.88 18.44
TransAlta Corporation TAC 7.49 4.18
TransCanada Corporation TRP 53.62 37.11
Transcontinental Realty Investors Inc TCI 41.45 23
Transdigm Group Incorporated TDG 595.29 325.55
Transocean Ltd RIG 9.71 3.81
Transportadora De Gas Sa Ord B TGS 16.83 5.71
Trecora Resources TREC 10.3 7.11
Tredegar Corporation TG 23.33 15.51
Treehouse Foods Inc THS 66.9 47.4
Trex Company Inc TREX 92.43 58.95
Tri Continental Corporation TY 28.89 23.25
TRI Pointe Group Inc TPH 16.08 11.35
Tribune Media Company TRCO 46.67 45.15
Trinity Industries Inc TRN 25.99 16.13
TriplePoint Venture Growth BDC Corp TPVG 17.17 11.12
TriplePoint Venture Growth BDC Corp TPVY 26.98 24.3
Triple S Management Corporation GTS 27.59 12.79
Triton International Limited TRTN 40.26 29.79
Triumph Group Inc TGI 29.12 11.43
Tronox Limited TROX 15.23 6.9
TrueBlue Inc TBI 25.48 18.96
Tsakos Energy Navigation Ltd TNP 4.38 2.75
Tupperware Brands Corporation TUP 38.13 7.23
Turkcell Iletisim Hizmetleri AS TKC 7.03 4.67
Turquoise Hill Resources Ltd TRQ 2.12 0.41
Tutor Perini Corporation TPC 20.05 9.27
Twitter Inc TWTR 45.5 27.99
Two Harbors Investments Corp TWO 15.11 12.27
Tyler Technologies Inc TYL 300.13 176.63
Tyson Foods Inc TSN 93.29 53.35
U S Bancorp USB 60.93 45.7
U S Physical Therapy Inc USPH 146.64 99.43
U S Silica Holdings Inc SLCA 18.66 4.47
UBS AG UBS 13.61 10.23
UDR Inc UDR 50.41 38.08
UGI Corporation UGI 57.06 41.24
Ultrapar Participacoes S A UGP 15.78 3.68
UMH Properties Inc UMH 16.06 11.42
Under Armour Inc UA 24.39 15.12
Under Armour Inc UAA 27.54 16.9
Unifi Inc UFI 27.4 17.03
Unifirst Corporation UNF 213.19 133.86
Unilever NV UN 63.39 52.62
Unilever PLC UL 64.39 51.6
Union Acquisition Corp LTN 10.09 5.3
Union Pacific Corporation UNP 181.18 132.68
Unisys Corporation UIS 14.46 6.45
Unit Corporation UNT 18.15 0.6
United Microelectronics Corporation UMC 2.81 1.69
United Parcel Service Inc UPS 124.53 93.42
United Rentals Inc URI 169.03 101.98
United States Cellular Corporation USM 59.06 32.03
United States Steel Corporation X 24.12 10.29
United Technologies Corporation UTX 150.81 103.48
UnitedHealth Group Incorporated UNH 296.77 213.71
UNITIL Corporation UTL 64.09 47.21
Universal Corporation UVV 62.12 49.86
Universal Health Realty Income Trust UHT 123.35 60.24
Universal Health Services Inc UHS 156.16 115.98
UNIVERSAL INSURANCE HOLDINGS INC UVE 40.89 24.42
Universal Technical Institute Inc UTI 7.81 3.03
Unum Group UNM 37.67 25.05
Urban Edge Properties UE 21.65 16.29
Urstadt Biddle Properties Inc UBA 24.76 18.57
Urstadt Biddle Properties Inc UBP 19.72 15.09
USA Compression Partners LP USAC 18.89 12.66
USANA Health Sciences Inc USNA 118.97 59.16
USLIFE Income Fund Inc BIF 11.79 10
V F Corporation VFC 100.11 69.25
VAALCO Energy Inc EGY 2.67 1.4
Vail Resorts Inc MTN 248.88 180.81
VALE S A VALE 14.86 10.28
Valero Energy Corporation VLO 101.58 70.22
Valhi Inc VHI 4.42 1.73
Valmont Industries Inc VMI 150.83 109.07
Varian Medical Systems Inc VAR 142.72 104.45
Vector Group Ltd VGR 14.25 8.89
Vectrus Inc VEC 54.6 21.9
Vedanta Limited VEDL 11.3 7.12
Veeva Systems Inc VEEV 175.54 84.89
Ventas Inc VTR 75.17 55.23
Veoneer Inc VNE 32.79 13.62
VEREIT Inc VER 9.99 7.04
Veritiv Corporation VRTV 36.41 12.99
Verizon Communications Inc VZ 62.06 53.28
Verizon Communications Inc VZA 26.05 25.05
Vermilion Energy Inc VET 27.33 13.48
Verso Corporation VRS 25.8 9.8
Versum Materials Inc VSM 52.99 26.19
Viad Corp VVI 71.43 48.67
Vince Holding Corp VNCE 25.85 9.91
Vipshop Holdings Limited VIPS 14.69 5.28
Virtus Global Dividend & Income Fund Inc ZTR 11.86 8.88
Virtus Total Return Fund Inc ZF 11.76 8.44
Visa Inc V 188.52 127.31
Vishay Intertechnology Inc VSH 22.67 14.61
Vishay Precision Group Inc VPG 41.5 29.21
Vista Outdoor Inc VSTO 12.21 4.39
Vistra Energy Corp DYNC 101.28 89.31
Vistra Energy Corp VST 27.44 21.42
Vitamin Shoppe Inc VSI 7.88 3.51
Vmware Inc VMW 205.26 130.67
VOC Energy Trust VOC 6.74 3.8
Vocera Communications Inc VCRA 41.68 18.87
Vonage Holdings Corp VG 13.55 7.06
Vornado Realty Trust VNO 70.5 58.95
voxeljet AG VJET 2.35 1.53
Voya Asia Pacific High Dividend Equity Income Fund IAE 9.49 7.96
Voya Financial Inc VOYA 62.81 39.53
Voya Global Advantage and Premium Opportunity Fund IGA 10.83 9.24
Voya Global Equity Dividend and Premium Opportunity Fund IGD 6.69 5.85
Voya Prime Rate Trust PPR 5.02 4.54
Vulcan Materials Company VMC 152.24 96.59
W&T Offshore Inc WTI 7.07 3.85
W P Carey Inc WPC 93.16 64.14
W R Berkley Corporation WRB 84.34 55.97
W R Grace & Co GRA 78.98 63.68
W W Grainger Inc GWW 339.51 257
Wabash National Corporation WNC 16.48 13.06
Wabco Holdings Inc WBC 146.01 102.75
Waddell & Reed Financial Inc WDR 18.86 15.13
WageWorks Inc WAGE 52.76 26.38
Walker & Dunlop Inc WD 68.04 42.84
Walmart Inc WMT 121.28 91.02
Walt Disney Company The DIS 152.53 106.33
Washington Prime Group Inc WPG 5.84 3.2
Washington Real Estate Investment Trust WRE 31.27 22.76
Waste Connections Inc WCN 97.65 73.3
Waste Management Inc WM 120.33 88.48
Waters Corporation WAT 253.15 176.34
Watsco Inc WSO 182.39 135.77
Watts Water Technologies Inc WTS 100.2 63.24
Weatherford International plc WFT 0.91 0
Webster Financial Corporation WBS 58.03 42.37
WEC Energy Group Inc WEC 97.73 67.58
Weingarten Realty Investors WRI 32.02 24.34
Weis Markets Inc WMK 52.88 35.57
Welbilt Inc WBT 19.5 10.99
WellCare Health Plans Inc WCG 331.67 230.61
Wells Fargo & Company WFC 54.7 43.57
Welltower Inc WELL 92.34 67.29
Wesco Aircraft Holdings Inc WAIR 11.24 7.77
WESCO International Inc WCC 59.8 42.29
West Pharmaceutical Services Inc WST 151.59 94.4
Western Alliance Bancorporation WAL 57.34 39.07
Western Asset Bond Fund WEA 14.52 11.89
Western Asset Corporate Loan Fund Inc TLI 10.1 9
Western Asset Emerging Markets Debt Fund Inc EMD 14.5 12.34
Western Asset Global High Income Fund Inc EHI 10 8.33
Western Asset High Income Fund II Inc HIX 7.09 5.78
Western Asset High Income Opportunity Fund Inc HIO 5.16 4.4
Western Asset Intermediate Muni Fund Inc SBI 9.4 8.45
Western Asset Investment Grade Income Fund Inc PAI 17.12 13.22
Western Asset Managed Municipals Fund Inc MMU 15.35 12.8
Western Asset Mortgage Capital Corporation WMC 10.68 8.55
Western Asset Mortgage Defined Opportunity Fund Inc DMO 22.34 20.22
Western Asset Municipal High Income Fund Inc MHF 7.8 7.01
Western Asset Municipal Partners Fund Inc MNP 15.76 13.91
Western Asset Variable Rate Strategic Fund Inc GFY 16.74 15.42
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 11.5 10.19
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 12.14 10.54
Western Gas Partners LP WES 51.27 17.68
Western Union Company The WU 27.71 16.87
Westinghouse Air Brake Technologies Corporation WAB 81.28 62.36
Westlake Chemical Corporation WLK 80.88 56.34
Westpac Banking Corporation WBK 20.47 16.39
Westrock Company WRK 43.02 32.38
Westwood Holdings Group Inc WHG 39.54 27.13
WEX Inc WEX 219.68 134.58
Weyerhaeuser Company WY 30.14 21.53
Wheaton Precious Metals Corp WPM 30.39 18.85
Whirlpool Corporation WHR 161.69 107.56
White Mountains Insurance Group Ltd WTM 1130 850.75
Whitestone REIT WSR 14.54 11.6
Whiting Petroleum Corporation WLL 30.35 4.58
Williams Companies Inc The WMB 29.35 22.07
Williams Sonoma Inc WSM 73.93 49.42
Winnebago Industries Inc WGO 53.54 23.63
Wipro Limited WIT 5.78 3.54
WNS Holdings Limited WNS 66.32 39.51
Wolverine World Wide Inc WWW 39.58 23.43
Woori Bank WF 42.07 27.78
World Fuel Services Corporation INT 43.98 21.27
World Wrestling Entertainment Inc WWE 98.5 54.32
Worldpay Inc WP 137.42 72.47
Worthington Industries Inc WOR 44.18 33.34
WPP plc WPP 70.44 51.79
WPX Energy Inc WPX 15.23 8.97
Wyndham Destinations Inc WYND 52.17 34.83
Wyndham Hotels & Resorts Inc WH 63.44 44.27
Xenia Hotels & Resorts Inc XHR 23.11 16.72
Xerox Corporation XRX 39.15 19.69
Xinyuan Real Estate Co Ltd XIN 5.05 3.67
XPO Logistics Inc XPO 85.92 46.2
Xylem Inc XYL 84.8 64.23
Yamana Gold Inc AUY 3.99 1.8
Yelp Inc YELP 40.63 30.51
YPF Sociedad Anonima YPF 18.52 8.13
Yum China Holdings Inc YUMC 48.78 32.88
Yum Brands Inc YUM 118.68 89.14
Zimmer Biomet Holdings Inc ZBH 151.37 100.43
Zoetis Inc ZTS 132.87 81.4
22nd Century Group Inc XXII 2.85 0.82
Aberdeen Asia Pacific Income Fund Inc FAX 4.33 3.88
Aberdeen Australia Equity Fund Inc IAF 5.6 4.66
Aberdeen Emerging Markets Equity Income Fund Inc AEF 7.71 6.35
Aberdeen Global Income Fund Inc FCO 8.63 7.12
Acme United Corporation ACU 24.24 14.76
Actinium Pharmaceuticals Inc ATNM 0.65 0.19
Adams Resources & Energy Inc AE 42.17 29.59
AeroCentury Corp ACY 12.89 3.29
AgEagle Aerial Systems Inc UAVS 0.65 0.21
AgeX Therapeutics Inc AGE 4.85 1.23
Air Industries Group AIRI 2.38 0.79
Alexco Resource Corp AXU 2.75 0.9
Alio Gold Inc ALO 1.03 0.53
Almaden Minerals Ltd AAU 0.86 0.44
Alpha Pro Tech Ltd APT 4.35 3.29
Altisource Asset Management Corp AAMC 39.75 8
AMCON Distributing Company DIT 101.2 69.2
American Shared Hospital Services AMS 3.27 2.33
Americas Silver Corporation USAS 3.88 1.49
Ampio Pharmaceuticals Inc AMPE 0.76 0.28
AmpliPhi Biosciences Corporation APHB 4.45 0.23
Asanko Gold Inc AKG 1.05 0.51
Ashford Inc AINC 65.8 20.03
Auryn Resources Inc AUG 1.76 0.89
Avalon Holdings Corporation AWX 3.25 1.87
Avino Silver ASM 0.77 0.41
B2Gold Corp BTG 4.03 2.47
Ballantyne Strong Inc BTN 3.47 1.25
Bancorp of New Jersey Inc BKJ 19.72 12.88
Bancroft Fund Limited BCV 26.1 18.57
Bar Harbor Bankshares Inc BHB 27.54 21.37
Barnwell Industries Inc BRN 1.55 0.34
BG Staffing Inc BGSF 27.93 16.46
BioPharmX Corporation BPMX 1.52 0.07
BioTime Inc BTX 1.73 0.89
Birks Group Inc BGI 1.18 0.81
BK Technologies Inc BKTI 4.64 2.63
Blonder Tongue Laboratories Inc BDR 1.23 0.61
Caledonia Mining Corporation Plc CMCL 8.68 5.29
Camber Energy Inc CEI 5.17 0.09
Can Fite Biopharma Ltd CANF 6.94 0.38
Castle Brands Inc ROX 14957.7 0.45
CCA Industries Inc CAW 2.48 1.27
Cel Sci Corporation CVM 9.9 2.58
Central Securities Corporation CET 33.35 24.6
Centrus Energy Corp LEU 7.8 1.7
Chase Corporation CCF 126.3 81.93
Cheniere Energy Partners LP CQP 48.13 35.72
Cheniere Energy Inc LNG 70.45 58.01
Chicago Rivet & Machine Co CVR 32.1 25.28
China Pharma Holdings Inc CPHI 0.51 0.23
CKX Lands Inc CKX 11.25 8.88
Clough Global Dividend and Income Fund GLV 11.31 10.16
Clough Global Equity Fund GLQ 13.6 10.99
Clough Global Opportunities Fund GLO 9.83 8.29
Cohen & Company Inc COHN 9.47 2.92
CompX International Inc CIX 16.94 13.09
Comstock Mining Inc LODE 0.51 0.06
Consolidated Tomoka Land Co CTO 68.07 53.32
Contango Oil & Gas Company MCF 4.73 0.94
Continental Materials Corporation CUO 22.45 7.29
Core Molding Technologies Inc CMT 8.96 2.86
Corindus Vascular Robotics Inc CVRS 4.28 0.96
CorMedix Inc CRMD 10.57 1.39
Cornerstone Strategic Return Fund Inc The CRF 12.23 10.62
Cornerstone Strategic Value Fund Inc CLM 12.52 10.97
CPI Aerostructures Inc CVU 8.5 6.19
Credit Suisse Asset Management Income Fund Inc CIK 3.28 2.77
Credit Suisse High Yield Bond Fund DHY 2.59 2.15
CRH Medical Corporation CRHM 3.65 2.62
CynergisTek Inc CTEK 4.97 2.58
Daxor Corporation DXR 19.52 7.5
Delaware Investments Colorado Municipal Income Fund Inc VCF 15.42 13.05
Delaware Investments Florida Insured Municipal Income Fund VFL 14.82 12.12
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 13.47 11.97
Delta Apparel Inc DLA 31.34 17.73
Denison Mine Corp DNN 0.57 0.39
DGSE Companies Inc DGSE 1.6 0.4
Document Security Systems Inc DSS 1.7 0.26
DPW Holdings Inc DPW 7.18 0.08
Dreyfus Municipal Income Inc DMF 9.54 7.73
Dunxin Financial Holdings Limited DXF 3.83 1.02
Eagle Capital Growth Fund Inc GRF 8.45 7.08
Eaton Vance California Municipal Bond Fund EVM 11.64 10.01
Eaton Vance California Municipal Income Trust CEV 13.78 11.21
Eaton Vance Limited Duration Income Fund EVV 13.25 11.85
Eaton Vance Municipal Bond Fund EIM 13.13 11.34
Eaton Vance New York Municipal Bond Fund ENX 12.45 11.06
Eaton Vance New York Municipal Income Trust EVY 13.65 11.53
Electromed Inc ELMD 10.11 4.85
Ellomay Capital Ltd ELLO 18.4 7.8
Ellsworth Growth and Income Fund Ltd ECF 11.76 8.36
eMagin Corporation EMAN 1.07 0.27
Emerson Radio Corporation MSN 1.44 0.75
EMX Royalty Corporation EMX 1.65 1.09
Energy Fuels Inc UUUU 3.64 1.53
ENSERVCO Corporation ENSV 0.62 0.15
EnSync Inc ESNC 0.22 0
Entree Resources Ltd EGI 0.45 0.18
Espey Mfg & Electronics Corp ESP 27 20.24
Evans Bancorp Inc EVBN 41.14 32.18
EVI Industries Inc EVI 40.56 24.52
Evolution Petroleum Corporation Inc EPM 7.95 5.1
First Trust Energy Income and Growth Fund FEN 23.34 18.88
Flanigan& 39 s Enterprises Inc BDL 25.5 20.84
Flexible Solutions International Inc FSI 4.42 1.35
Franklin Limited Duration Income Trust FTF 9.79 9.1
Franklin Street Properties Corp FSP 8.92 6.19
Friedman Industries Inc FRD 8.23 5.85
FTE Networks Inc FTNW 3.79 0.41
GAMCO Global Gold Natural Reources & Income Trust GGN 4.68 3.83
GEE Group Inc JOB 1.96 0.36
General Moly Inc GMO 0.44 0.17
GlobalSCAPE Inc GSB 13.9 4.43
Globalstar Inc GSAT 0.71 0.35
Glowpoint Inc GLOW 1.73 0.12
Gold Resource Corporation GORO 5.72 2.75
Gold Standard Ventures Corporation GSV 1.36 0.61
Golden Minerals Company AUMN 0.36 0.2
Golden Star Resources Ltd GSS 4.91 2.58
Goldfield Corporation The GV 3.65 1.99
Goodrich Petroleum Corporation GDP 14.96 9.04
Gran Tierra Energy Inc GTE 2.56 0.95
Great Panther Silver Limited GPL 1.15 0.41
Grupo Simec S A de C V SIM 10.09 7.51
Hemispherx BioPharma Inc HEB 5.31 0.1
HMG Courtland Properties Inc HMG 16.23 12.6
Houston American Energy Corporation HUSA 0.29 0.14
iBio Inc IBIO 1.16 0.11
IEC Electronics Corp IEC 9.21 5.36
Impac Mortgage Holdings Inc IMH 7.97 2.86
Imperial Oil Limited IMO 29.89 23.87
Income Opportunity Realty Investors Inc IOR 15 10.33
InfuSystems Holdings Inc INFU 8.53 3.4
InnSuites Hospitality Trust IHT 1.95 1.36
InspireMD Inc NSPR 7.5 0.15
Intellicheck Inc IDN 8.25 2.1
Intelligent Systems Corporation INS 54.64 13.36
International Tower Hill Mines Ltd THM 0.68 0.44
inTest Corporation INTT 7.74 4.1
Inuvo Inc INUV 1.68 0.22
Invesco Advantage Municipal Income Trust II VKI 11.65 10.01
IsoRay Inc ISR 0.68 0.3
Issuer Direct Corporation ISDR 13.85 8.98
IT Tech Packaging Inc ITP 1.25 0.5
Kelso Technologies Inc KIQ 1.65 0.43
Ladenburg Thalmann Financial Services Inc LTS 3.99 1.85
Ladenburg Thalmann Financial Services Inc LTSK 25.75 18.35
LGL Group Inc The LGL 15.56 6.45
Libbey Inc LBY 5.71 1.44
LiqTech International Inc LIQT 10.4 1.45
MAG Silver Corporation MAG 13.43 7.42
Majesco MJCO 10.15 6.95
Mastech Digital Inc MHH 11.09 4.73
Matinas Biopharma Holdings Inc MTNB 2.31 0.6
McClatchy Company The MNI 7.95 0.31
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 29.19 25.64
Mexco Energy Corporation MXC 6.1 2.8
MFS California Insured Municipal Trust CCA 12.9 10.1
Micron Solutions Inc MICR 3.34 2.09
Milestone Scientific Inc MLSS 1.62 0.31
Myomo Inc MYO 1.75 0.29
NanoViricides Inc NNVC 3.55 0.19
National HealthCare Corporation NHC 88.94 71.68
Navidea Biopharmaceuticals Inc NAVB 2.62 0.11
Network 1 Technologies Inc NTIP 2.75 2.07
Neuberger Berman California Municipal Fund Inc NBW 14.34 12.3
Neuberger Berman High Yield Strategies Fund NHS 12.37 9.59
Neuberger Berman Municipal Fund Inc NBH 16.29 12.96
Neuberger Berman New York Municipal Fund Inc NBO 12.67 11.25
Neuberger Berman Real Estate Securities Income Fund Inc NRO 5.77 4.04
Nevada Gold & Casinos Inc UWN 2.52 2.42
Nevsun Resources Ltd NSU 4.58 4.41
New Concept Energy Inc GBR 2.39 1.15
New England Realty Associates Limited Partnership NEN 66.3 52.9
New Gold Inc NGD 1.49 0.62
Nexgen Energy Ltd NXE 1.98 1.14
Nobilis Health Corp HLTH 0.54 0.11
Northern Dynasty Minerals Ltd NAK 1.05 0.39
Northern Oil and Gas Inc NOG 2.89 1.45
NovaBay Pharmaceuticals Inc NBY 2.47 0.28
Novagold Resources Inc NG 8.93 3.5
NRC Group Holdings Corp NRCG 13.05 7.12
NTN Buzztime Inc NTN 4.23 1.92
Nuverra Environmental Solutions Inc NES 13.98 2.67
OncoCyte Corporation OCX 5.91 1.47
Oragenics Inc OGEN 1.05 0.37
Orchids Paper Products Company TIS 1.5 0.97
Palatin Technologies Inc PTN 1.7 0.67
Paramount Gold Nevada Corp PZG 1.02 0.64
Park National Corporation PRK 105.09 86.11
Pedevco Corp PED 2.78 0.81
Pioneer Diversified High Income Trust HNW 14.96 13.07
Planet Green Holdings Corp PLAG 5.35 2.37
Platinum Group Metals Ltd PLG 2.17 1.14
Polymet Mining Corp PLM 0.83 0.23
Power REIT PW 10.74 5.15
Protalix BioTherapeutics Inc PLX 3.37 0.17
Radiant Logistics Inc RLGT 7.27 4.11
Rafael Holdings Inc RFL 28.88 8.29
Reaves Utility Income Fund UTG 37.32 29.35
Reeds Inc REED 3.97 0.62
Regional Health Properties Inc RHE 3.54 1.08
RENN Fund Inc RCG 1.9 1.44
Retractable Technologies Inc RVP 1.55 0.57
Rexahn Pharmaceuticals Inc RNN 7.08 0.52
Ring Energy Inc REI 6.51 1.28
RMR Real Estate Income Fund RIF 20.77 14.84
Sanchez Midstream Partners LP SNMP 3.44 0.22
Sandstorm Gold Ltd SAND 5.8 4.41
Seaboard Corporation SEB 4666.01 3
Servotronics Inc SVT 13.47 9.6
Sierra Metals Inc SMTS 2.11 1.02
SIFCO Industries Inc SIF 3.98 2.31
Silvercorp Metals Inc SVM 5.78 2
SilverCrest Metals Inc SILV 6.94 2.83
Solitario Zinc Corp XPL 0.44 0.24
Southwest Georgia Financial Corporation SGB 35.3 19.4
Spark Networks Inc LOV 16.62 4.15
SRC Energy Inc SRCI 6.84 3.19
Standard Diversified Inc SDI 22.05 10.05
SunLink Health Systems Inc SSY 1.68 1.08
Synthetic Biologics Inc SYN 0.81 0.39
Takung Art Co Ltd TKAT 0.94 0.35
Tanzanian Royalty Exploration Corporation TRX 1.16 0.29
Taseko Mines Limited TGB 0.75 0.39
Tel Instrument Electronics Corp TIK 6 3.45
Tengasco Inc TGC 1.25 0.47
The Gabelli Global Utility and Income Trust GLU 19.15 16.01
Tompkins Financial Corporation TMP 91.5 73
Transatlantic Petroleum Ltd TAT 1.35 0.37
TransEnterix Inc TRXC 3.25 0.17
Trilogy Metals Inc TMQ 3.1 1.51
Trinity Place Holdings Inc TPHS 4.79 2.82
Trio Tech International TRT 4.4 2.57
United States Antimony Corporation UAMY 0.79 0.36
Universal Security Instruments Inc UUU 1.45 0.53
UQM Technologies Inc UQM 1.71 0.93
Ur Energy Inc URG 0.96 0.53
Uranium Energy Corp UEC 1.56 0.84
VirnetX Holding Corp VHC 7.64 2.4
Vista Gold Corporation VGZ 1.02 0.54
VolitionRX Limited VNRX 6.31 2.19
Volt Information Sciences Inc VISI 5 2.29
Wells Fargo Income Opportunities Fund EAD 8.47 7.34
Wells Fargo Multi Sector Income Fund ERC 12.86 11.07
Wells Fargo Utilities and High Income Fund ERH 14.29 11.32
Western Copper and Gold Corporation WRN 0.87 0.48
WidePoint Corporation WYY 0.6 0.29
Wireless Telecom Group Inc WTT 1.93 1.23
Xtant Medical Holdings Inc XTNT 4.45 1.51
Yuma Energy Inc YUMA 5.8 0.11
Zedge Inc ZDGE 2.79 1.44
Zomedica Pharmaceuticals Corp ZOM 1.25 0.22
Puhui Wealth Investment Management Co Ltd PHCF 6 2
encent Music Entertainment Group TME 19.11 11.59
Taiwan Liposome Company Ltd TLC 7.29 4.88
FinTech Acquisition Corp III FTACU 10.8 10
Brainsway Ltd. BWAY 11.5 8.31
Kaleido Biosciences, Inc. KLDO 18.69 5.09
Acamar Partners Acquisition Corp. ACAMU 10.22 9.96
Anchiano Therapeutics Ltd. ANCN 10.8 1.25
Alector, Inc. ALEC 26.42 13.96
Super League Gaming, Inc. SLGG 9.3 1.96
Powerbridge Technologies Co., Ltd. PBTS 5.35 2.75
Avedro Inc AVDR 27.5 11.61
MMTEC, Inc. MTC 18.81 1.87
Andina Acquisition Corp. III ANDAU 10.79 10
Gores Metropoulos, Inc. GMHIU 10.82 10.12
Gossamer Bio, Inc. GOSS 26.67 14.81
New Fortress Energy LLC NFE 19.16 9.51
TetraLogic Pharmaceuticals Corporation TLOG 0.1 0.01
Container Store Group Inc TCS 9.01 3.68
Plains Group Holdings L P PAGP 25.43 17.1
Controladora Vuela Compania de Aviacion S A B de C V VLRS 11.32 5.34
Frank s International N V FI 6.81 4.09
LightInTheBox Holding Co Ltd LITB 1.73 0.69
Boise Cascade L L C BCC 39.67 22.48
Norwegian Cruise Line Holdings Ltd NCLH 59.56 40.71
SunCoke Energy Partners L P SXCP 14.94 10.52
USA Compression Partners LP USAC 18.87 12.66
Delek Logistics Partners L P DKL 34 28.02
Summit Midstream Partners LP SMLP 14.03 2.87
Banco Santander Mexico S A BSMX 8.65 6.14
Bloomin Brands Inc BLMN 24.19 15.31
Del Frisco s Restaurant Group Inc DFRG 8.9 4.72
Eurosite Power Inc EUSP 0.13 0.09
Chuy s Holdings Inc CHUY 29.18 18.06
EQM Midstream Partners LP EQM 47.3 21.64
Tilly s Inc TLYS 13 7.7
Green Ballast Inc GBLL 0.01 0.01
Oaktree Capital Group LLC OAK 53.84 39.78
Mister Goody Inc MSGO 5.95 0.03
GasLog Ltd GLOG 18.78 9.05
Teucrium Commodity Trust TAGS 20.89 17.82
Energy Transfer LP ET 15.74 10.95
U S Silica Holdings Inc SLCA 18.59 4.44
Crescent Acquisition Corp CRSAU 10.3 9.96
Levi Strauss & Co. LEVI 23.97 16.2
Tuscan Holdings Corp. THCBU 10.85 10.11
Hennessy Capital Acquisition Corp IV HCACU 11 10.02
ShockWave Medical, Inc. SWAV 68.1 29.35
Harpoon Therapeutics, Inc. HARP 20.39 9.47
TCR2 Therapeutics Inc. TCRR 22.15 10.37
Stealth BioTherapeutics Corp. MITO 18.01 3.25
Hoth Therapeutics, Inc. HOTH 8.48 3.42
Futu Holdings Limited FHL 13.99 9.55
UP Fintech Holding Limited TIGR 13.57 3.29
Precision BioSciences, Inc. DTIL 19.4 6.31
Lyft, Inc. LYFT 67.31 38.09
Ruhnn Holding Ltd. RUHN 7.82 3.07
Tradeweb Markets Inc. TW 49.84 36.08
Silk Road Medical Inc. SILK 49.38 28.61
NGM Biopharmaceuticals Inc. NGM 20.05 9.93
Guardion Health Sciences, Inc. GHSI 2.39 0.17
JUMIA Technologies AG JMIA 46.99 4.98
Tufin Software Technologies Ltd. TUFN 30.77 15.44
PagerDuty, Inc. PD 57.71 21.8
Zoom Video Communications,, Inc. ZM 104.78 61.36
Pinterest, Inc. PINS 36.39 17.63
HOOKIPA Pharma Inc. HOOK 14.01 6.14
Greenlane Holdings, Inc. GNLN 16.98 2.44
Brigham Minerals, Inc. MNRL 22.05 17.82
Beyond Meat, Inc. BYND 228.78 66.47
Uber Technologies, Inc. UBER 46.95 26.22
Yunji Inc. YJ 11.8 3.91
SciPlay Corporation SCPL 15.91 8.39
Red River Bancshares, Inc. RRBI 59 42.82
Trevi Therapeutics, Inc. TRV 154.63 128.96
Parsons Corporation PSN 41.98 30.2
South Plains Financial, Inc. SPFI 21.2 16
NextCure, Inc. NXTC 81.96 14.3
Milestone Pharmaceuticals Inc. MIST 26.61 15.14
Mayville Engineering Company, Inc. MEC 17.17 8.3
HeadHunter Group PLC HHR 23.65 15.42
Cortexyme, Inc. CRTX 66.49 20.71
Axcella Health Inc. AXLA 14.98 3.4
Sonim Technologies, Inc. SONM 17.94 2.19
Jiayin Group Inc. JFIN 17.95 4.86
Applied Therapeutics, Inc. APLT 26.55 8.15
Postal Realty Trust, Inc. PSTL 17.15 14.34
Luckin Coffee Inc. LK 39.18 14.93
Fastly, Inc. FSLY 34.4 14.53
Avantor, Inc. AVTR 19.06 1.54
Rattler Midstream Partners LP RTLR 19.95 14.15
IDEAYA Biosciences, Inc. IDYA 12.15 5.63
Bicycle Therapeutics Limited BCYC 14.42 6.8
GSX Techedu Inc. GSX 22.2 9.03
Revolve Group, Inc. RVLV 45.64 14.6
CrowdStrike Holdings, Inc. CRWD 100.72 45.5
Mohawk Group Holdings, Inc. MWK 10 4.41
Slack Technologies, Inc. WORK 38.13 20.09
Prevail Therapeutics, Inc. PRVL 17 8.46
Personalis, Inc. PSNL 29.8 8.65
Grocery Outlet Holding Corp. GO 46.01 28.44
Atreca, Inc. BCEL 22 9.82
Akero Therapeutics, Inc. AKRO 28.95 16.36
Linx S.A. LINX 9.26 6.75
Cambium Networks Corporation CMBM 11.28 5.97
BlackRock Science and Technology Trust II BSTZ 22.71 19.69
Morphic Holding, Inc. MORF 27.63 13.02
Change Healthcare Inc. CHNG 16.49 11.48
BridgeBio Pharma, Inc. BBIO 45.5 17.96
Adaptive Biotechnologies Corporation ADPT 51.33 25.17
The RealReal, Inc. REAL 26 12.59
Karuna Therapeutics, Inc. KRTX 143 11.44
Chewy, Inc. CHWY 34.7 22.53
Fiverr International Ltd. FVRR 26.45 17.92
DouYu International Holdings Limited DOYU 10.44 7.09
Phreesia, Inc. PHR 30.15 23.24
Owl Rock Capital Corp. ORCC 18.82 15.57
Mirum Pharmaceuticals, Inc. MIRM 25.54 6.91
Genmab A/S GMAB 24.09 18.04
Fulcrum Therapeutics, Inc. FULC 18.4 4.57
AssetMark Financial Holdings, Inc. AMK 29.57 23.66
29.29 23.5
Medallia, Inc. MDLA 42.6 25.06
Intercorp Financial Services Inc. IFS 45.66 38.09
Afya Limited AFYA 32.15 22.12
Sunnova Energy International Inc. NOVA 11.92 8.57
ProSight Global, Inc. PROS 20.82 15.11
Livongo Health, Inc. LVGO 44.18 15.69
Health Catalyst, Inc. HCAT 48.53 26.74
Castle Biosciences, Inc. CSTL 36.37 15.77
Vista Oil & Gas, S.A.B. de C.V. VIST 10.36 4
Blue Hat Interactive Entertainment Technology BHAT 3.94 2.07
Borr Drilling Limited BORR 8.8 4.66
Sundial Growers Inc. SNDL 12.81 1.93
Kura Sushi USA, Inc. KRUS 28.62 16.88
Dynatrace Holdings LLC DT 26.55 17.37
AMTD International Inc. HKIB 10.36 7.32
InMode Ltd. INMD 55.09 13.75
CrossFirst Bankshares, Inc. CFB 14.68 12.31
9F Inc. JFU 13.22 8.46
SmileDirectClub, Inc. SDC 19.5 7.73
10x Genomics, Inc. TXG 81.04 46.1
SpringWorks Therapeutics, Inc. SWTX 40.37 17.45
Satsuma Pharmaceuticals, Inc. STSA 19.75 9.52
Cloudflare, Inc. NET 20.51 15.02
Alerus Financial Corporation ALRS 23.35 18.65
IGM Biosciences, Inc. IGMS 48.6 16.21
Envista Holdings Corporation NVST 30.22 26.25
Ping Identity Holding Corp. PING 24.65 15.35
Exagen Inc. XGN 29.3 12.34
Datadog, Inc. DDOG 42.4 29.13
Peloton Interactive, Inc. PTON 34.55 20.87
Oportun Financial Corporation OPRT 24.9 14.6
Viela Bio, Inc. VIE 33 18.75
MetroCity Bankshares, Inc. MCBS 17.64 12.91
Frequency Therapeutics, Inc. FREQ 19.46 12.67
Aprea Therapeutics, Inc. APRE 49.98 18.94
BioNTech SE BNTX 35.46 12.75
Vir Biotechnology, Inc. VIR 15.91 11.98
HBT Financial, Inc. HBT 18.91 15.01
Innate Pharma SA IPHA 6.61 5.86
BellRing Brands, Inc. BRBR 23.55 16.07
BRP Group, Inc. BRP 17.47 13.35
Youdao, Inc. DAO 15.19 12.4
TFF Pharmaceuticals, Inc. TFFP 5.46 5.01
Progyny, Inc. PGNY 30.2 15.94
Phathom Pharmaceuticals, Inc. PHAT 34.87 19.43
Happiness Biotech Group Limited HAPP 5.15 4.23
Cabaletta Bio, Inc. CABA 17.5 8
Aesthetic Medical International Holdings Group Limited AIH 10.03 6.2
RAPT Therapeutics, Inc. RAPT 31.79 12.3
Oyster Point Pharma, Inc. OYST 24.61 13.55
Fangdd Network Group Ltd. DUO 15.79 12.65
Q&K International Group Limited QK 19.05 9.8
Silvergate Capital Corporation SI 16.35 12.52
Galera Therapeutics, Inc. GRTX 14.54 9.47
Centogene B.V. CNTG 14.6 8.33
TELA Bio, Inc. TELA 13.35 11.17
ECMOHO Ltd. MOHO 10.2 5.62
CNS Pharmaceuticals, Inc. CNSP 4.57 3.7
36Kr Holdings Inc. KRKR 13.06 7.45
89bio, Inc. ETNB 36.47 19.75
YayYo, Inc. YAYO 3.95 1.24
SiTime Corporation SITM 25.52 13
Canaan, Inc. CAN 9 4.63
Alpine Income Property Trust, Inc. PINE 18.94 17.87
LMP Automotive Holdings, Inc. LMPX 34.21 5.36
Canaan Inc. CAN 9 4.63
Federal National Mortgage Association FNMA 4.03 1.1
Essilor International Société Anonyme ESLOY 78.68 52.91
DSW Inc DSW 22.23 13.74
Designer Brands Inc. DBI 28.14 13.74
Molecular Data Inc. MKD 4.78 4.78
Indonesia Energy Corp Ltd. INDO 10.7 6.41
Monopar Therapeutics Inc. MNPR 27 16.6
OneConnect Financial TechnologyCo., Ltd. OCFT 10.06 9.75
Sprout Social, Inc. SPT 16.78 15.98
Bill.com Holdings, Inc. BILL 40.05 35.5
EHang Holdings Ltd. EH 12.9 9.4
XP Inc. XP 40 34.3
Stoke Therapeutics, Inc. STOK 37.72 20.01
So-Young International Inc. SY 16.6 8.55
TransMedics Group, Inc. TMDX 25.27 16.61
Palomar Holdings, Inc. PLMR 55.51 29.84
Turning Point Therapeutics, Inc. TPTX 63.25 35.56
Wanda Sports Group Company Limited WSG 5.36 2.45
TheRealReal, Inc. REAL 23.75 12.8
Thryv Holdings, Inc. THRY 10.68 10.68
fuboTV Inc. (formerly FaceBank Group, Inc.) FUBO 10.5 8.91