SUBSCRIBE Log In | Sign Up

52-Week High/Low

Name Ticker Year 2020,Dec-05
High Low
Bellicum Pharmaceuticals, Inc. BLCM 10.67 1.26
On Deck Capital, Inc. ONDK 4.2 0.61
James River Group Holdings, Ltd. JRVR 55.22 27.74
Workiva Inc. WK 93.34 24.82
New Relic, Inc. NEWR 73.85 36.09
Fiat Chrysler Automobiles N.V. FCAU 18.18 6.35
LendingClub Corporation LC 13.3 4.41
Momo Inc. MOMO 39.97 12.88
The Habit Restaurants, Inc. HABT 13.98 10.18
Second Sight Medical Products, Inc. EYES 6.09 0.7
Paramount Group, Inc. PGRE 14.9 5.73
STORE Capital Corporation STOR 39.91 14.58
FibroGen, Inc FGEN 48.97 23.3
Landmark Infrastructure Partners LP LMRK 17.63 7.58
PRA Health Sciences, Inc. PRAH 125.44 64.14
Sky Solar Holdings, Ltd. SKYS 9.98 1.18
Axalta Coating Systems Ltd. AXTA 31.13 13.67
The Joint Corp. JYNT 27.07 8.14
Freshpet, Inc. FRPT 144.34 43.78
Triumph Bancorp, Inc. TBK 51.82 19.37
Upland Software, Inc. UPLD 48.9 22.38
Coherus BioSciences, Inc. CHRS 22.5 11.67
Nevro Corp. NVRO 185.12 2.91
Antero Midstream Partners LP AM 8.44 1.98
Xenon Pharmaceuticals Inc. XENE 17.5 8.08
Boot Barn Holdings, Inc. BOOT 47.72 10.46
Fifth Street Asset Management Inc FSAM 1.85 0.02
Shell Midstream Partners, L.P. SHLX 22.52 7.51
Sientra, Inc. SIEN 9.5 1.01
Proteon Therapeutics, Inc. PRTO 0.86 0.42
DBV Technologies S.A. DBVT 13.05 1.38
Zayo Group Holdings, Inc. ZAYO 34.99 34.65
Atara Biotherapeutics, Inc. ATRA 26.23 5.69
Forward Pharma A/S FWP 7.77 4.92
Great Western Bancorp, Inc. GWB 34.73 11.55
Diplomat Pharmacy, Inc. DPLO 4.11 3.99
Dave & Buster's Entertainment, Inc. PLAY 47.38 4.87
USD Partners LP USDP 10.55 1.69
HubSpot, Inc. HUBS 418.22 104.71
Veritex Holdings, Inc. VBTX 29.26 10.77
Dermira, Inc. DERM 19.41 14.51
Wayfair Inc. W 342.4 23.52
Atento S.A. ATTO 13.6 0.78
Calithera Biosciences, Inc. CALA 7.88 3.21
Vascular Biogenics Ltd. VBLT 2 0.96
Vivint Solar, Inc. VSLR 43.92 3.29
GWG Holdings, Inc GWGH 10.5 6.65
Medley Management Inc. MDLY 8.1 0.3
CyberArk Software Ltd. CYBR 163.96 72.78
Citizens Financial Group, Inc. CFG 40.82 15.32
Israel Chemicals Shs ICL 5.11 2.83
Grupo Aval Acciones y Valores S.A. AVAL 8.87 3.34
Alibaba Group Holding Limited BABA 317.14 176.34
Foamix Pharmaceuticals Ltd. FOMX 4.69 2.99
ProQR Therapeutics N.V. PRQR 9.75 3.62
Affimed N.V. AFMD 7.03 1.44
ReWalk Robotics Ltd RWLK 2.53 0.42
Otonomy, Inc. OTIC 6.47 1.58
Independence Contract Drilling, Inc. ICD 12.93 0.25
Ryerson Holding Corporation RYI 13.64 3.94
T2 Biosystems, Inc. TTOO 3.21 0.28
Hoegh LNG Partners LP HMLP 16.74 5.1
Auris Medical Holding AG EARS 5.23 0.7
Catalent, Inc. CTLT 105.36 36.95
HealthEquity, Inc. HQY 88.03 40.54
Marinus Pharmaceuticals, Inc. MRNS 16.24 1.19
Bioblast Pharma Ltd. ORPN 11.5 11.5
Synchrony Financial SYF 36.42 12.8
Westlake Chemical Partners LP WLKP 25.75 10.31
Spark Energy, Inc. SPKE 10.4 5.4
El Pollo Loco Holdings, Inc. LOCO 19.76 6.76
Ocular Therapeutix, Inc. OCUL 22.37 3.9
Orion Engineered Carbons S.A OEC 19.38 6.35
Advanced Drainage Systems, Inc. WMS 83.4 23.59
Intersect ENT, Inc. XENT 29.22 8.95
Townsquare Media, Inc. TSQ 10.27 3.8
Pfenex Inc. PFNX 13.59 5.41
Medical Transcription Billing, Corp. MTBC 12.53 3.89
Globant S.A. GLOB 222.7 72.65
Sage Therapeutics, Inc. SAGE 89.06 25.95
TerraForm Power, Inc. TERP 21.81 11.57
Trupanion, Inc. TRUP 122.08 23.84
CareDx, Inc. CDNA 77.09 13.94
iRadimed Corporation IRMD 27.47 16.08
GlobeImmune Inc GBIM 0.51 0.07
Investar Holding Corporation ISTR 24.29 9.25
Minerva Neurosciences, Inc NERV 14.7 2.26
The Michaels Companies, Inc. MIK 12.9 1.46
NextEra Energy Partners, LP NEP 68.08 32.16
ServiceMaster Global Holdings, Inc. SERV 51.67 20.36
GoPro, Inc. GPRO 8.83 2.01
Amphastar Pharmaceuticals, Inc. AMPH 22.46 12.66
Materialise NV MTLS 58.79 12.07
Xunlei Limited XNET 5.47 2.38
Ardelyx, Inc. ARDX 8.57 4.35
Zafgen, Inc. ZFGN 1.52 0.66
Viper Energy Partners LP VNOM 26.71 5.18
Century Communities, Inc. CCS 47.6 10.35
Aspen Aerogels, Inc. ASPN 17.8 4.94
MobileIron, Inc. MOBL 7.1 3.08
Trinseo S.A. TSE 51.65 14.63
Radius Health, Inc. RDUS 20.81 10.32
Arista Networks, Inc. ANET 290.94 157.04
Resonant Inc. RESN 3.04 1.01
Parsley Energy, Inc. PE 19.85 4.12
Agile Therapeutics, Inc. AGRX 4.57 1.58
Heritage Insurance Holdings, Inc. HRTG 13.81 9.06
Superior Drilling Products, Inc. SDPI 1.01 0.27
JD.com, Inc. JD 92.49 35.24
Tecogen Inc. TGEN 2.19 0.66
TrueCar, Inc. TRUE 5.48 2.12
Jumei International Holding Limited JMEI 19.95 1.87
Bankwell Financial Group, Inc. BWFG 29.1 12.76
Zendesk, Inc. ZEN 143.54 54.74
ServisFirst Bancshares, Inc. SFBS 41.56 25.08
Tuniu Corporation TOUR 3.53 0.75
PBF Logistics LP PBFX 21.72 3.25
Cheetah Mobile Inc. CMCM 4 1.68
Dorian LPG Ltd. LPG 16.18 6.44
GasLog Partners LP GLOP 15.65 1.7
SCYNEXIS, Inc. SCYX 8.02 0.55
Aldeyra Therapeutics, Inc. ALDX 8.13 1.62
Ares Management Corporation ARES 49.62 22.71
Vital Therapies, Inc. VTL 0.83 0.83
Sabre Corporation SABR 23.12 3.31
Sportsman's Warehouse Holdings, Inc. SPWH 17.92 4.3
Leju Holdings Limited LEJU 3.98 1.3
Moelis & Company MC 47.5 23.83
Paycom Software, Inc. PAYC 465.13 165.01
City Office REIT, Inc. CIO 14.11 6.27
Weibo Corporation WB 51.09 29.81
Phibro Animal Health Corporation PAHC 28.29 16.44
Farmland Partners Inc. FPI 8.76 5.2
Enable Midstream Partners, LP ENBL 10.77 1.81
Adamas Pharmaceuticals, Inc. ADMS 5.97 1.99
Ally Financial Inc. ALLY 35.66 11.7
GrubHub Inc. GRUB 84.55 30.13
Five9, Inc. FIVN 187.09 56.45
Tarena International, Inc. TEDU 5.15 1.53
The Rubicon Project, Inc. RUBI 32.5 4.15
1347 Property Insurance Holdings, Inc. PIH 5.92 2.94
Bluerock Residential Growth REIT, Inc. BRG 12.41 3.79
2U, Inc. TWOU 48.54 12.51
Energous Corporation WATT 3.94 0.62
TriNet Group, Inc. TNET 83.3 29.57
Applied Genetic Technologies Corporation AGTC 9.6 2.36
A10 Networks, Inc. ATEN 10.42 3.52
Aravive, Inc. ARAV 14.81 3.5
Q2 Holdings, Inc. QTWO 128.63 50.63
Akebia Therapeutics, Inc. AKBA 13.58 2.22
MediWound Ltd. MDWD 4.15 1.47
Paylocity Holding Corporation PCTY 214.88 74.02
Castlight Health, inc. CSLT 1.53 0.61
Galmed Pharmaceuticals Ltd. GLMD 6.86 3.06
Coupa Software Incorporated COUP 366.9 109.57
Recro Pharma, Inc. REPH 18.75 1.51
Varonis Systems, Inc. VRNS 171.22 51.19
Semler Scientific Inc SMLR 94 30.8
Inogen, Inc INGN 68.34 27.08
Concert Pharmaceuticals, Inc. CNCE 12.84 5.98
Installed Building Products, Inc. IBP 118.78 30.32
Flexion Therapeutics, Inc. FLXN 20.96 5.53
Eagle Pharmaceuticals, Inc. EGRX 59.64 34.37
Revance Therapeutics, Inc. RVNC 34.3 12.46
Ladder Capital Corp LADR 18.94 3.39
Continental Building Products, Inc. CBPX 37 36.33
uniQure N.V. QURE 74.15 35.35
Genocea Biosciences, Inc. GNCA 5.53 1.26
Cara Therapeutics, Inc. CARA 18.07 9.12
New Home Company Inc. (The) NWHM 5.76 1.03
Ultragenyx Pharmaceutical Inc. RARE 177.39 33.8
Malibu Boats, Inc. MBUU 67.88 18.73
Trevena, Inc. TRVN 3.26 0.48
Dicerna Pharmaceuticals, Inc. DRNA 26.62 13.37
Care.com, Inc. CRCM 15.13 14.96
Akers Biosciences Inc. AKER 6.54 1.69
Santander Consumer USA Holdings Inc. SC 27.12 10.11
Cypress Energy Partners, L.P. CELP 9.42 1.92
GlycoMimetics, Inc. GLYC 5.38 1.83
Retrophin, Inc. RTRX 27.87 9.93
China Customer Relations Centers, Inc. CCRC 10.99 3.47
Yirendai Ltd. YRD 7.21 2.7
Atlassian Corporation Plc TEAM 248.19 120.57
Duluth Holdings Inc. DLTH 16.88 3.32
Kitov Pharma Ltd. KTOV 4.77 0.23
Axsome Therapeutics, Inc. AXSM 100.1 41.2
Mimecast Limited MIME 58.41 27.55
Match Group, Inc. MTCH 156.12 47.35
Square, Inc. SQ 241.97 38.09
Mesoblast Limited MESO 20.95 3.38
Instructure, Inc. INST 49 46.3
Voyager Therapeutics, Inc. VYGR 14.64 6.8
WAVE Life Sciences Ltd. WVE 19.54 6.99
Equity Bancshares, Inc. EQBK 30.16 13.25
Kura Oncology, Inc. KURA 41.6 6.45
Fuling Global Inc. FORK 2.53 1.42
MyoKardia, Inc. MYOK 224.91 43.5
Adesto Technologies Corporation IOTS 12.55 7.04
Oasmia Pharmaceutical AB OASM 1.55 1.55
Ferrari N.V. RACE 231.21 129.32
Strongbridge Biopharma plc SBBP 4.4 1.57
CPI Card Group Inc. PMTS 4.39 0.58
CytomX Therapeutics, Inc. CTMX 14.64 3.61
Allegiance Bancshares, Inc. ABTX 38.88 21.61
Aclaris Therapeutics, Inc. ACRS 7.58 0.75
Pure Storage, Inc. PSTG 24.2 8.76
NovoCure Limited NVCR 174.5 57.05
Surgery Partners, Inc. SGRY 29.01 4.68
Performance Food Group Company PFGC 53.61 11.42
Nabriva Therapeutics plc NBRV 3.78 0.39
Penumbra, Inc. PEN 272.83 124.34
REGENXBIO Inc. RGNX 54.4 21.5
Benitec Biopharma Limited BNTC 14.17 2.61
Houlihan Lokey Inc HLI 70.2 45.87
Conifer Holdings, Inc. CNFR 4.14 2.18
Global Blood Therapeutics, Inc. GBT 84.67 37.65
Aimmune Therapeutics, Inc. AIMT 36.95 11.48
Planet Fitness, Inc. PLNT 87.85 27.54
Sunrun Inc. RUN 80.92 8.36
Zynerba Pharmaceuticals, Inc. ZYNE 6.54 2.9
Intec Pharma Ltd. NTEC 6.09 0.15
Aqua Metals, Inc. AQMS 3.09 0.34
Xcel Brands, Inc XELB 1.7 0.4
vTv Therapeutics Inc. VTVT 3.93 1.49
NantKwest, Inc. NK 17.61 2.6
Neos Therapeutics, Inc. NEOS 1.81 0.48
Live Oak Bancshares, Inc. LOB 49.96 8.08
Ooma, Inc. OOMA 18.69 7.95
Rapid7, Inc. RPD 92.55 33.4
Ollie's Bargain Outlet Holdings, Inc. OLLI 110.98 34.25
Jupai Holdings Limited JP 2.44 0.94
Chiasma, Inc. CHMA 7.04 2.98
Hailiang Education Group Inc. HLG 74.75 32.11
Natera, Inc. NTRA 112.03 17.27
ConforMIS, Inc. CFMS 1.53 0.56
Teladoc Health, Inc. TDOC 249.42 82.88
Unique Fabricating, Inc. UFAB 6.24 1.64
Alarm.com Holdings, Inc. ALRM 103.79 34.29
AppFolio, Inc. APPF 183.66 84.99
Green Plains Partners LP GPP 14.73 3.58
Seres Therapeutics, Inc. MCRB 37.73 2.64
TransUnion TRU 100.97 54.98
Lantheus Holdings, Inc. LNTH 19.99 9.11
Glaukos Corporation GKOS 75.26 25.53
Catabasis Pharmaceuticals, Inc. CATB 8.2 1.32
Ritter Pharmaceuticals, Inc. RTTR 0.72 0.17
Celyad SA CYAD 12.47 4.18
Fitbit, Inc. FIT 7.26 5.99
Univar Inc. UNVR 24.23 7.08
Wingstop Inc. WING 168.68 49.72
People's Utah Bancorp PUB 29.84 13.56
Evolent Health, Inc EVH 16.59 3.64
DAVIDsTEA Inc. DTEA 3.13 0.39
Baozun Inc. BZUN 46.14 22.96
Community Healthcare Trust Incorporated CHCT 51.9 22
Shopify Inc. SHOP 1277.08 322.29
Fortress Transportation and Infrastructure Investors LLC FTAI 23.46 5.67
Arcadia Biosciences, Inc. RKDA 5.79 2.37
Galapagos NV GLPG 272.35 96.85
Jaguar Health, Inc. JAGX 0.95 0.19
BiondVax Pharmaceuticals Ltd. BVXV 51.1 2.5
Collegium Pharmaceutical, Inc. COLL 24.37 13.89
aTyr Pharma, Inc. LIFE 6.79 2.17
HTG Molecular Diagnostics, Inc. HTGM 5.96 0.28
Adaptimmune Therapeutics plc ADAP 12.1 1.15
OpGen, Inc. OPGN 4.04 1.13
Black Stone Minerals, L.P. BSM 13.32 4.13
Blueprint Medicines Corporation BPMC 124.48 48.11
Enviva Partners, LP EVA 45.82 22.73
Viking Therapeutics, Inc. VKTX 8.11 3.45
National Storage Affiliates Trust NSA 38.04 22.82
Party City Holdco Inc. PRTY 6.7 0.27
Virtu Financial, Inc. VIRT 27.86 15.29
KemPharm, Inc. KMPH 14.47 0.17
Etsy, Inc. ETSY 195.74 31.69
XBiotech Inc. XBIT 25.7 8.89
Cidara Therapeutics, Inc. CDTX 4.1 1.74
Aduro Biotech, Inc. ADRO 18.81 1.15
Kornit Digital Ltd. KRNT 91.23 23.05
GoDaddy Inc. GDDY 88 41.92
Jernigan Capital, Inc. JCAP 20.57 9.34
Franklin Financial Network, Inc. FSB 38.95 15.03
SolarEdge Technologies, Inc. SEDG 324.09 69.48
Cellectis S.A. CLLS 31.64 7.81
Tantech Holdings Ltd. TANH 3.63 0.93
Summit Materials, Inc. SUM 24.83 8.48
Summit Therapeutics plc SMMT 6 1.37
Eyegate Pharmaceuticals, Inc. EYEG 9.85 3.24
Great Ajax Corp. AJX 15.34 4.11
Bellerophon Therapeutics, Inc. BLPH 20.28 0.27
Invitae Corporation NVTA 57.8 7.64
Inovalon Holdings, Inc. INOV 27.49 13.9
Easterly Government Properties, Inc. DEA 29.32 19.35
TRACON Pharmaceuticals, Inc. TCON 11.7 1.09
Avinger, Inc. AVGR 1.27 0.23
Shake Shack, Inc. SHAK 91.08 32.51
Ascendis Pharma A/S ASND 182.76 97.01
Zosano Pharma Corporation ZSAN 1.82 0.33
Box, Inc. BOX 22.06 9.12
County Bancorp, Inc. ICBK 27.08 13.76
trivago N.V. TRVG 3.02 1.25
Athene Holding Ltd. ATH 50.04 16.11
Ichor Holdings ICHR 39.32 14.9
SenesTech, Inc. SNES 6.74 0.35
Polar Power, Inc. POLA 6.23 1
Innovative Industrial Properties, Inc. IIPR 194.27 46.51
Smart Sand, Inc. SND 2.5 0.6
Hunter Maritime Acquisition Corp. HUNTU 88 88
GDS Holdings Limited GDS 99.02 48.22
BlackLine, Inc. BL 140.28 42.38
Acushnet Holdings Corp. GOLF 41.98 21.15
ZTO Express (Cayman) Inc. ZTO 38.64 21.79
Myovant Sciences Ltd. MYOV 28.24 6.55
Ra Pharmaceuticals, Inc. RARX 48.01 40.51
iRhythm Technologies, Inc. IRTC 260.07 57.79
Forterra, Inc. FRTA 19.23 3.55
CRISPR Therapeutics AG CRSP 173.23 33.68
Mammoth Energy Services, Inc. TUSK 5.19 0.58
Azure Power Global Limited AZRE 40.77 11.98
Extraction Oil & Gas, Inc. XOG 2.35 0.04
AzurRx BioPharma, Inc. AZRX 1.73 0.5
Camping World Holdings, Inc. CWH 42.29 3.87
Everspin Technologies, Inc. MRAM 8.77 2.17
AquaVenture Holdings Limited WAAS 27.18 25.31
Obalon Therapeutics, Inc. OBLN 2.54 0.65
Advanced Disposal Services, Inc. ADSW 33.06 29.92
Coupa Software Inc COUP 362.67 109.57
Nutanix, Inc. NTNX 37.31 12.49
Tabula Rasa HealthCare, Inc. TRHC 69.12 31.06
Fulgent Genetics, Inc. FLGT 52.1 6.75
Shineco, Inc. TYHT 3.54 0.39
Valvoline Inc. VVV 23.63 9.14
Gridsum Holding Inc. GSUM 1.85 0.35
AC Immune SA ACIU 9.95 4.24
CapStar Financial Holdings, Inc. CSTR 16.48 7.48
e.l.f. Beauty, Inc. ELF 25.19 8.13
Novan, Inc. NOVN 3.12 0.23
The Trade Desk, Inc. TTD 971.12 144.39
Bigfoot Project Investments Inc BGFT 1.26 0
Everbridge, Inc. EVBG 160.78 77.71
FB Financial Corporation FBK 39.46 15.28
Bank of N.T. Butterfield & Son Limited (The) NTB 37.2 15.03
Noble Midstream Partners LP NBLX 26.68 2.9
Airgain, Inc. AIRG 17.94 5.96
Medpace Holdings, Inc. MEDP 149.19 61.71
Protagonist Therapeutics, Inc. PTGX 25.13 5.4
Atomera Incorporated ATOM 16.41 2.55
At Home Group Inc. HOME 23.25 1.42
First Hawaiian, Inc. FHB 30.87 13.98
Cellect Biotechnology Ltd. APOP 5.38 1.24
Talend S.A. TLND 45.36 19.09
Tactile Systems Technology, Inc. TCMD 68.94 31
Kinsale Capital Group, Inc. KNSL 249.59 84.33
Kadmon Holdings, Inc. KDMN 5.37 2.44
TPI Composites, Inc. TPIC 58.26 9.63
Impinj, Inc. PI 44.41 12.68
Audentes Therapeutics, Inc. BOLD 59.99 59.84
Conyers Park Acquisition Corp CPAAU 13.74 9.91
LINE Corporation LN 53.5 45.01
Syros Pharmaceuticals, Inc. SYRS 15.32 4.46
Global Medical REIT Inc. GMRE 15.92 8.03
Twilio Inc. TWLO 373.89 71.7
Selecta Biosciences, Inc. SELB 4.64 1.5
Paragon Commercial Corp PBNC 33 25
Viveve Medical, Inc. VIVE 5.04 0.45
China Online Education Group COE 35 9.98
Atkore International Group Inc. ATKR 44.42 11.96
Sensus Healthcare, Inc. SRTS 4.75 1.83
Clearside Biomedical, Inc. CLSD 4.01 1.32
Moleculin Biotech, Inc. MBRX 1.47 0.4
NantHealth, Inc. NH 5.99 0.94
GMS Inc. GMS 33.8 10.74
Landcadia Holdings Inc LCAHU 29.25 9.48
Reata Pharmaceuticals, Inc. RETA 243.25 91.49
US Foods Holding Corp. USFD 41.9 9.72
Midland States Bancorp, Inc. MSBI 28.71 12.62
Merus N.V. MRUS 19.72 10.5
Reign Sapphire Corp RGNP 2.25 0
Grupo Supervielle S.A. SUPV 3.79 1.41
Pulse Biosciences, Inc PLSE 24.5 5.23
Acacia Communications, Inc. ACIA 72.96 62.38
SiteOne Landscape Supply, Inc. SITE 159.11 57.19
Turning Point Brands, Inc. TPB 47 14.85
Spring Bank Pharmaceuticals, Inc. SBPH 2.57 0.8
Intellia Therapeutics, Inc. NTLA 63.53 9.44
Global Water Resources, Inc. GWRS 15.56 9.37
Red Rock Resorts, Inc. RRR 27.37 3.76
Yintech Investment Holdings Limited YIN 7.29 5.11
SecureWorks Corp. SCWX 17.51 8.79
American Renal Associates Holdings, Inc ARA 11.63 5.78
MGM Growth Properties LLC MGP 34.17 13.28
Aeglea BioTherapeutics, Inc. AGLE 11.04 3.51
Datasea Inc. DTSS 3.91 1.49
Corvus Pharmaceuticals, Inc. CRVS 6.3 1.74
Senseonics Holdings, Inc. SENS 1.67 0.36
Hutchison China MediTech Limited HCM 34.56 15.19
Syndax Pharmaceuticals, Inc. SNDX 26.89 6.39
Proteostasis Therapeutics, Inc. PTI 2.33 0.89
BeiGene, Ltd. BGNE 316.32 121.84
Editas Medicine, Inc. EDIT 93.83 14.88
iClick Interactive Asia Group Limited ICLK 10.03 3.24
LexinFintech Holdings Ltd. LX 16.63 6.09
Dogness (International) Corporation DOGZ 2.6 0.99
Casa Systems, Inc. CASA 7.5 1.93
Newmark Group, Inc. NMRK 12.89 2.5
Denali Therapeutics Inc. DNLI 93.61 14.2
Luther Burbank Corporation LBC 11.79 7.53
CURO Group Holdings Corp. CURO 14.81 4
Odonate Therapeutics, Inc. ODT 45.63 13.19
Quanterix Corporation QTRX 49.7 11.17
Leisure Acquisition Corp. LACQU 16.48 9.93
Boxlight Corporation BOXL 4.2 0.35
ReTo Eco-Solutions, Inc. RETO 1.44 0.46
Big Rock Partners Acquisition Corp. BRPAU 66.5 10.2
Bluegreen Vacations Corporation BXG 10.31 3.42
Ameri Holdings, Inc. AMRH 3.7 0.65
SailPoint Technologies Holdings, Inc. SAIL 57.77 12.78
Sterling Bancorp, Inc. SBT 8 2.65
scPharmaceuticals Inc. SCPH 10.96 5.29
Stitch Fix, Inc. SFIX 71.65 11.46
ACM Research, Inc. ACMR 112.29 17.25
Allena Pharmaceuticals, Inc. ALNA 2.8 0.59
Evoqua Water Technologies Corp. AQUA 28.36 8.21
Funko, Inc. FNKO 17.37 3.18
Spero Therapeutics, Inc. SPRO 22.4 5.27
Altair Engineering Inc. ALTR 59.21 23.44
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 7.56 3.21
ForeScout Technologies, Inc. FSCT 33.88 19.84
Merchants Bancorp MBIN 29.5 13
Nexa Resources S.A. NEXA 9.91 2.69
BP Midstream Partners LP BPMP 16.94 6.89
National Vision Holdings, Inc. EYE 48.27 13.7
RISE Education Cayman Ltd REDU 7.45 3.01
Sea Limited SE 204.43 38
MongoDB, Inc. MDB 396 98.97
RumbleOn, Inc. RMBL 43.32 0.19
Qudian Inc. QD 4.89 1.18
OptiNose, Inc. OPTN 9.26 3.15
CarGurus, Inc. CARG 38.13 15.93
OrthoPediatrics Corp. KIDS 55.58 33.64
Switch, Inc. SWCH 19.11 11.22
Rhythm Pharmaceuticals, Inc. RYTM 32.61 13.16
PQ Group Holdings Inc. PQG 16.96 8.75
Deciphera Pharmaceuticals, Inc. DCPH 69.14 33.63
NuCana plc NCNA 9.05 3.87
Roku, Inc. ROKU 358.01 63.84
RYB Education, Inc. RYB 5.88 2.31
Secoo Holding Limited SECO 7.27 2.15
Oasis Midstream Partners LP OMP 17.52 2.83
TDH Holdings, Inc. PETZ 2.1 0.75
Celcuity Inc. CELC 11.97 4.42
Despegar.com, Corp. DESP 15.38 5.03
Krystal Biotech, Inc. KRYS 64.92 35.02
Zai Lab Limited ZLAB 135.34 39.24
Tremont Mortgage Trust TRMT 6.26 1.67
Ranger Energy Services, Inc. RNGR 7.47 2.3
YogaWorks, Inc. YOGA 0.2 0.01
Venator Materials PLC VNTR 3.83 1.16
Newater Technology, Inc. NEWA 4.73 1.4
Redfin Corporation RDFN 80.56 10.33
Sienna Biopharmaceuticals, Inc. SNNA 0.14 0.14
RBB Bancorp RBB 20.95 10.78
PetIQ, Inc. PETQ 38.48 16.59
Calyxt, Inc. CLXT 7.85 2.48
Kala Pharmaceuticals, Inc. KALA 13.79 3.84
TPG RE Finance Trust, Inc. TRTX 20.9 2.52
Akcea Therapeutics, Inc. AKCA 19.09 10.84
Co-Diagnostics, Inc. CODX 30.8 0.91
Byline Bancorp, Inc. BY 20.54 8.55
Aileron Therapeutics, Inc. ALRN 2.29 0.29
Blue Apron Holdings, Inc. APRN 16.25 2.27
Mersana Therapeutics, Inc. MRSN 27.59 4.41
Avenue Therapeutics, Inc. ATXI 12.06 2.95
Esquire Financial Holdings, Inc. ESQ 25.87 11.7
Granite Point Mortgage Trust Inc. GPMT 18.59 2.25
Altice USA, Inc. ATUS 37.9 17.2
Safety, Income & Growth Inc. SAFE 74 39.44
SG Blocks, Inc. SGBX 9.3 0.14
Athenex, Inc. ATNX 15.99 5.71
Plymouth Industrial REIT, Inc. PLYM 21.19 7.9
ShotSpotter, Inc. SSTI 39.54 20.7
Appian Corporation APPN 193.87 31.36
WideOpenWest, Inc. WOW 10.77 3.14
SMART Global Holdings, Inc. SGH 38.76 17.35
Bright Scholar Education Holdings Limited BEDU 9.5 5.57
G1 Therapeutics, Inc. GTHX 26.27 9.07
Gardner Denver Holdings, Inc. GDI 38.73 19.22
Solaris Oilfield Infrastructure, Inc. SOI 14.43 4.55
Veritone, Inc. VERI 30.98 1.52
Five Point Holdings, LLC FPH 9.15 3.83
Guaranty Bancshares, Inc. GNTY 32.82 20.79
KKR Real Estate Finance Trust Inc. KREF 21.74 9.72
Ovid Therapeutics Inc. OVID 8.24 2.03
Biohaven Pharmaceutical Holding Company Ltd. BHVN 98.24 27.51
UroGen Pharma Ltd. URGN 34.58 13.68
Carvana Co. CVNA 283.78 29.35
China Rapid Finance Limited XRF 4.06 0.59
Cloudera, Inc. CLDR 15 5.3
Emerald Expositions Events, Inc. EEX 10.91 1.55
NCS Multistage Holdings, Inc. NCSM 25.1 0.39
Zymeworks Inc. ZYME 54.99 24.28
Floor & Decor Holdings, Inc. FND 100.78 27.04
Select Energy Services, Inc. WTTR 9.52 2.28
Cadence Bancorporation CADE 18.12 4.77
Tocagen Inc. TOCA 18.9 0.47
Warrior Met Coal, Inc. HCC 23.56 9.98
Yext, Inc. YEXT 20.13 8.83
Azul S.A. AZUL 43.85 5.64
Okta, Inc. OKTA 285.6 96.08
Elevate Credit, Inc. ELVT 5.7 0.92
Schneider National, Inc. SNDR 27.7 16.61
Hess Midstream Partners LP HESM 25.46 6.24
Alteryx, Inc. AYX 181.98 80.98
ProPetro Holding Corp. PUMP 11.74 1.51
Canada Goose Holdings Inc. GOOS 38.65 14.86
Ardagh Group S.A. ARD 21.05 9.49
BeyondSpring, Inc. BYSI 18.54 9.68
J. Jill, Inc. JILL 4.62 0.31
Snap Inc. SNAP 53.33 8.37
Hamilton Lane Incorporated HLNE 82.39 41.21
Clipper Realty Inc. CLPR 11.36 4.45
Foundation Building Materials, Inc. FBM 19.86 8.09
Sachem Capital Corp. SACH 4.54 1.23
Kimbell Royalty Partners KRP 17.34 3.86
Ramaco Resources, Inc. METC 3.8 1.96
Invitation Homes Inc. INVH 32.62 16.13
Laureate Education, Inc. LAUR 21.42 7.67
Jagged Peak Energy Inc. JAG 8.91 8.13
JELD-WEN Holding, Inc. JELD 26.91 7.31
Jounce Therapeutics, Inc. JNCE 10.95 2.91
REV Group, Inc. REVG 12.05 3.78
AnaptysBio, Inc. ANAB 30.05 12.82
ObsEva SA OBSV 6.15 1.87
Weidai Ltd. WEI 3 0.81
Vapotherm, Inc. VAPO 53.8 7.79
Eton Pharmaceutcials, Inc. ETON 9.06 2.87
ToughBuilt Industries, Inc. TBLTU 0.91 0.91
CNFinance Holdings Limited CNF 5.01 2.9
Axonics Modulation Technologies, Inc. AXNX 51.5 16.44
Orchard Therapeutics plc ORTX 15.69 3.86
Twist Bioscience Corporation TWST 168.53 19.71
Gamida Cell Ltd. GMDA 11 2.79
StoneCo Ltd. STNE 85.54 17.82
Pintec Technology Holdings Limited PT 3.1 0.77
YETI Holdings, Inc. YETI 74.23 15.58
Alberton Acquisition Corporation ALACU 13.75 10.01
LogicBio Therapeutics, Inc. LOGC 11.03 4.06
Niu Technologies NIU 35.89 6.17
SolarWinds Corporation SWI 23.55 12.5
Studio City International Holdings Limited MSC 20.63 11.87
Osmotica Pharmaceuticals plc OSMT 8.77 2.83
PhaseBio Pharmaceuticals, Inc. PHAS 7.22 2.68
SI-BONE, Inc. SIBN 30.88 8.36
Anaplan, Inc. PLAN 75.11 28.17
Equillium, Inc. EQ 26.5 2.3
Allogene Therapeutics, Inc. ALLO 54.04 18.22
Livent Corporation LTHM 19.2 4.19
ARYA Sciences Acquisition Corp. ARYAU 20.5 10.45
ChaSerg Technology Acquisition Corp. CTACU 14.5 11.97
Elastic N.V. ESTC 159.08 44.12
EdtechX Holdings Acquisition Corp. EDTXU 21.33 10.06
Guardant Health, Inc. GH 135.93 59.04
Kodiak Sciences Inc KOD 155.89 38.18
Upwork Inc. UPWK 40.42 5.4
CooTek (Cayman) Inc. CTK 7.25 2.65
Gritstone Oncology, Inc. GRTS 11.93 2.57
Ra Medical Systems, Inc. RMED 8.82 0.18
Urovant Sciences Ltd. UROV 16.14 7.16
LAIX Inc. LAIX 6.13 1.4
Sutro Biopharma, Inc. STRO 23.98 6.19
Arvinas, Inc. ARVN 82.53 20.19
SVMK Inc. SVMK 26.08 10.1
Capital Bancorp, Inc. CBNK 14.96 6.98
Entasis Therapeutics Holdings Inc. ETTX 5.56 1.61
Arco Platform Limited ARCE 57.75 32.98
Viomi Technology Co., Ltd VIOT 8.45 4.3
Y-mAbs Therapeutics, Inc. YMAB 54.26 14.39
Farfetch Limited FTCH 64.84 6.84
Eventbrite, Inc. EB 22.5 5.86
Bank7 Corp. BSVN 19.15 5.81
Elanco Animal Health Incorporated ELAN 33.79 16.68
X Financial XYF 2.63 0.5
Qutoutiao Inc. QTT 6.13 1.59
Principia Biopharma Inc. PRNB 101.07 43.5
FVCBankcorp, Inc. FVCB 17.45 9.4
NIO Inc. NIO 54.19 2.37
111, Inc. YI 7.68 5.35
Gores Holdings III, Inc. GRSHU 12 10.75
Longevity Acquisition Corporation LOACU 17.49 10.36
Safe-T Group Ltd. SFET 3.15 0.91
TKK Symphony Acquisition Corporation TKKSU 11.79 8.82
Aridis Pharmaceuticals Inc. ARDS 8.97 4.34
Mesa Air Group, Inc. MESA 9.35 2.13
Vaccinex, Inc. VCNX 8.74 1.66
Pacific City Financial Corporation PCB 17.12 7.97
Arlo Technologies, Inc. ARLO 8.58 1.5
Cushman & Wakefield plc CWK 20.6 8.03
Adial Pharmaceuticals, Inc ADIL 3.03 1.05
Endava plc DAVA 77.82 29.58
Opera Limited OPRA 10.77 4.68
Summit Wireless Technologies, Inc. WISA 7 0.23
Aurora Mobile Limited JG 4.92 1.45
Liquidia Technologies, Inc. LQDA 11.44 2.6
Tenable Holdings, Inc. TENB 54.97 16.79
Pinduoduo Inc. PDD 177.67 31.77
Focus Financial Partners Inc. FOCS 46.17 13.88
Berry Petroleum Corporation BRY 9.64 1.9
Cango Inc. CANG 11.35 4.55
Aquestive Therapeutics, Inc. AQST 9.09 1.54
Bloom Energy Corporation BE 30.59 3.07
Provention Bio, Inc. PRVB 18.94 5.42
Replimune Group, Inc. REPL 52.29 8.9
Establishment Labs Holdings Inc. ESTA 35.34 7.56
Constellation Pharmaceuticals, Inc. CNST 49.79 17.69
Tilray, Inc. TLRY 21.8 2.47
First Western Financial, Inc. MYFW 19.57 11.81
Allakos Inc. ALLK 157.07 44.04
Crinetics Pharmaceuticals, Inc. CRNX 29.14 11.52
Coastal Financial Corporation CCB 22.3 9.01
Rubius Therapeutics, Inc. RUBY 9.79 3.74
Allegro Merger Corp. ALGRU 10.84 10
Domo, Inc. DOMO 71.59 7.98
BJ's Wholesale Club Holdings, Inc. BJ 47.13 19.14
Tricida, Inc. TCDA 38.47 3.93
EverQuote, Inc. EVER 62.79 23.05
Forty Seven, Inc. FTSV 95.51 34.22
BrightView Holdings, Inc. BV 17.14 7.01
HL Acquisitions Corp. HCCHU 39.6 10.73
Neuronetics, Inc. STIM 11.45 1.28
Translate Bio, Inc. TBIO 27.56 7.13
Entera Bio Ltd. ENTX 3.35 1.03
HyreCar Inc. HYRE 8.14 0.94
Neon Therapeutics, Inc. NTGN 3.09 1.14
The Lovesac Company LOVE 45.65 4.14
Uxin Limited UXIN 2.89 0.78
electroCore, Inc. ECOR 2.33 0.33
Autolus Therapeutics plc AUTL 16.3 4.2
i3 Verticals, Inc. IIIV 36.58 14
Essential Properties Realty Trust, Inc. EPRT 28.92 7.68
AVROBIO, Inc. AVRO 27.31 10.08
Magenta Therapeutics, Inc. MGTA 15.65 6.03
Kezar Life Sciences, Inc. KZR 7.75 2.77
Aptinyx Inc. APTX 4.99 1.81
Xeris Pharmaceuticals, Inc. XERS 7.1 1.49
Eidos Therapeutics, Inc. EIDX 131.58 38.03
LF Capital Acquistion Corp. LFACU 13.25 10.27
Thunder Bridge Acquisition, Ltd. TBRGU 16.93 16.93
Puxin Limited NEW 11.53 3.68
Avalara, Inc. AVLR 183.35 57.89
Verrica Pharmaceuticals Inc. VRCA 15.96 6.23
U.S. Xpress Enterprises, Inc. USX 11.12 2.78
Charah Solutions, Inc. CHRA 3.52 1.41
MeiraGTx Holdings plc MGTX 20.84 9.31
Ambow Education Holding Ltd. AMBO 5.05 1.4
Hancock Jaffe Laboratories, Inc. HJLI 12 0.27
Trident Acquisitions Corp. TDACU 21.1 10.47
Iterum Therapeutics plc ITRM 4.65 0.46
Kiniksa Pharmaceuticals, Ltd. KNSA 26 11
Scholar Rock Holding Corporation SRRK 52.8 9.79
GreenSky, Inc. GSKY 9.61 3.1
CLPS Incorporation CLPS 4.89 1.68
EVO Payments, Inc. EVOP 29.68 12.53
Pluralsight, Inc. PS 22.36 7.66
VectoIQ Acquisition Corp. VTIQU 49.55 10.8
HUYA Inc. HUYA 29.75 12.36
AXA Equitable Holdings, Inc. EQH 27.15 10.42
Evelo Biosciences, Inc. EVLO 12.5 3.21
Origin Bancorp, Inc. OBNK 37.33 17.23
Construction Partners, Inc. ROAD 29.34 12.14
Spirit of Texas Bancshares, Inc. STXB 23.34 9.02
ASLAN Pharmaceuticals Limited ASLN 2.85 0.93
BayCom Corp BCML 23.42 10.1
Inspire Medical Systems, Inc. INSP 201.51 41.62
Unity Biotechnology, Inc. UBX 12.43 2.93
PermRock Royalty Trust PRT 6.6 1.18
DocuSign, Inc. DOCU 265.16 68.68
Goosehead Insurance, Inc. GSHD 130.65 38.84
Smartsheet Inc. SMAR 73.86 32.05
nLIGHT, Inc. LASR 36.45 9.39
Ceridian HCM Holding Inc. CDAY 110.06 39.21
Level One Bancorp, Inc. LEVL 25.7 14.79
Surface Oncology, Inc. SURF 10.48 1.44
MorphoSys AG MOR 37.65 18.86
GrafTech International Ltd. EAF 13.08 5.86
AGM Group Holdings Inc. AGMH 26.44 14.05
Pure Acquisition Corp. PACQU 12.04 10.4
Zuora, Inc. ZUO 16.22 7.19
Spotify Technology S.A. SPOT 342 117.64
iQIYI, Inc. IQ 27.77 15.5
Genprex, Inc. GNPX 6.51 0.3
Unum Therapeutics Inc. UMRX 13.01 0.32
Homology Medicines, Inc. FIXX 22.04 8.92
Bilibili Inc. BILI 94.35 20.19
OneSmart International Education Group Limited ONE 6.99 3.59
OP Bancorp OPBK 10.2 5.68
GreenTree Hospitality Group Ltd. GHG 14.6 10.23
Dropbox, Inc. DBX 24.87 15.69
Sunlands Online Education Group STG 2.78 0.81
Breakwave Dry Bulk Shipping ETF BDRY 14.09 3.91
GOLDEN BULL LIMITED DNJR 8.07 0.33
Zscaler, Inc. ZS 207.47 39.5
Senmiao Technology Limited AIHS 1.58 0.31
Tiberius Acquisition Corporation TIBRU 12.51 11.48
Arcus Biosciences, Inc. RCUS 36.56 8.92
Opes Acquisition Corp. OPESU 24 10.62
Bridgewater Bancshares, Inc. BWB 13.79 8.31
BioXcel Therapeutics, Inc. BTAI 64.63 13.23
FARMMI, INC. FAMI 1.37 0.43
Biofrontera AG BFRA 30.5 5.41
Motus GI Holdings, Inc. MOTS 2.75 0.5
Quintana Energy Services Inc. QES 3.77 0.63
Cardlytics, Inc. CDLX 146.08 29.49
Evolus, Inc. EOLS 11.9 2.92
Huami Corporation HMI 17.87 9.1
Mudrick Capital Acquisition Corporation MUDSU 13.49 9.89
Victory Capital Holdings, Inc. VCTR 24.81 12.93
Cactus, Inc. WHD 34.82 8.41
FTS International, Inc. FTSI 19.2 0.19
Central Puerto S.A. CEPU 4.85 1.99
Corporacion America Airports SA CAAP 6.37 1.68
One Stop Systems, Inc. OSS 4.07 1
Hudson Ltd. HUD 15.69 2.38
iPic Entertainment Inc. IPIC 0.61 0.04
Sol-Gel Technologies Ltd. SLGL 17.41 5.88
VICI Properties Inc. VICI 28.15 11.2
PlayAGS, Inc. AGS 11.94 1.05
Solid Biosciences Inc. SLDB 7.79 2.02
resTORbio, Inc. TORC 2.99 0.87
Eyenovia, Inc. EYEN 6.06 1.77
Gordon Pointe Acquisition Corp. GPAQU 16.07 10.25
Gates Industrial Corporation plc GTES 13.83 6.05
Menlo Therapeutics Inc. MNLO 6.88 1.03
PagSeguro Digital Ltd. PAGS 56.88 14.95
Nine Energy Service, Inc. NINE 10.05 0.38
ADT Inc. ADT 13.48 3.72
Americold Realty Trust COLD 41.05 24.03
Platinum Eagle Acquisition Corp. EAGLU 10.3 10.3
Industrial Logistics Properties Trust ILPT 24.11 13.32
Liberty Oilfield Services Inc. LBRT 11.39 2.26
Nebula Acquisition Corporation NEBUU 26 10.2
Cue Biopharma, Inc. CUE 30.73 9.85
Microsoft Corporation MSFT 230.55 134.72
1347 Property Insurance Holdings Inc PIHPP 28.1 20.84
180 Degree Capital Corp TURN 2.23 1.11
1 800 FLOWERS COM Inc FLWS 32.23 11.17
1st Constitution Bancorp NJ FCCY 22.53 9.88
1st Source Corporation SRCE 51.53 27.25
21Vianet Group Inc VNET 34.61 7.5
360 Finance Inc QFIN 17.72 6.51
51job Inc JOBS 91.98 54.59
8x8 Inc EGHT 34.7 11.05
AAON Inc AAON 67.24 41.27
Abeona Therapeutics Inc ABEO 4.28 1.02
ABIOMED Inc ABMD 324.2 130.51
Abraxas Petroleum Corporation AXAS 2.87 0.09
Acacia Research Corporation ACTG 4.25 2.01
Acadia Healthcare Company Inc ACHC 50.3 11.78
ACADIA Pharmaceuticals Inc ACAD 57 31.65
Acasti Pharma Inc ACST 2.34 0.18
Accelerate Diagnostics Inc AXDX 18.43 4.62
Acceleron Pharma Inc XLRN 134.95 51.41
Accuray Incorporated ARAY 4.71 1.35
AcelRx Pharmaceuticals Inc ACRX 2.09 0.76
Acer Therapeutics Inc ACER 5.98 1.18
Aceto Corporation ACET 21.4 0.13
Achieve Life Sciences Inc ACHV 14 0.23
Achillion Pharmaceuticals Inc ACHN 7 6.04
ACI Worldwide Inc ACIW 39.31 21.19
ACNB Corporation ACNB 37.27 19.35
Acorda Therapeutics Inc ACOR 2.49 0.45
Activision Blizzard Inc ATVI 92.71 52.05
Adamis Pharmaceuticals Corporation ADMP 1.45 0.33
Addus HomeCare Corporation ADUS 117.12 48.4
ADDvantage Technologies Group Inc AEY 5.95 1.56
ADMA Biologics Inc ADMA 4.54 1.5
Adobe Inc ADBE 533.8 285
ADOMANI Inc ADOM 0.86 0.07
ADTRAN Inc ADTN 15.84 5.12
Advanced Emissions Solutions Inc ADES 12.56 3.67
Advanced Energy Industries Inc AEIS 102.33 35.55
Advanced Micro Devices Inc AMD 97.12 38.71
Advaxis Inc ADXS 1.36 0.28
Adverum Biotechnologies Inc ADVM 25.64 7.98
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 30.08 13.46
AdvisorShares Dorsey Wright Short ETF DWSH 43.14 11.34
Aegion Corp AEGN 22.96 12.11
Aehr Test Systems AEHR 2.64 1.14
Aemetis Inc AMTX 4.95 0.37
Aerie Pharmaceuticals Inc AERI 25.55 9.03
AeroVironment Inc AVAV 91.23 46.72
Aerpio Pharmaceuticals Inc ARPO 2.25 0.45
AEterna Zentaris Inc AEZS 1.36 0.3
Aethlon Medical Inc AEMD 4.34 1.09
Aevi Genomic Medicine Inc GNMX 0.22 0.16
Agenus Inc AGEN 5.24 1.92
Agilysys Inc AGYS 41.93 13
Agios Pharmaceuticals Inc AGIO 55.93 31.52
AGNC Investment Corp AGNC 19.54 9.38
AGNC Investment Corp AGNCN 26.46 12.31
AgroFresh Solutions Inc AGFS 3.6 1.06
AgroFresh Solutions Inc AGFSW 0.04 0
Air T Inc AIRT 24.9 9.06
Air Transport Services Group Inc ATSG 31.78 13.96
Akamai Technologies Inc AKAM 119.57 80.05
Akari Therapeutics Plc AKTX 2.61 1.06
Akorn Inc AKRX 1.75 0.03
Akoustis Technologies Inc AKTS 12.49 4.15
Alaska Communications Systems Group Inc ALSK 3.76 1.45
Alberton Acquisition Corporation ALAC 11.64 10.28
Alberton Acquisition Corporation ALACW 1.21 0.02
Albireo Pharma Inc ALBO 42.52 11.67
Alcentra Capital Corp ABDC 9.48 8.9
Alexion Pharmaceuticals Inc ALXN 158.03 75.56
Alico Inc ALCO 37.92 23.01
Align Technology Inc ALGN 536.59 137.72
Alimera Sciences Inc ALIM 8.14 3.12
Alithya Group inc ALYA 3.13 1.23
ALJ Regional Holdings Inc ALJJ 1.34 0.31
Alkermes plc ALKS 22.1 13.06
Allegiant Travel Company ALGT 189.24 66.23
Allegro Merger Corp ALGR 800 9.32
Allegro Merger Corp ALGRR 0.45 0
Allegro Merger Corp ALGRW 0.3 0
Alliance Resource Partners L P ARLP 11.82 2.63
Allied Healthcare Products Inc AHPI 25 1.23
Allied Motion Technologies Inc AMOT 51.43 20
Allot Communications Ltd ALLT 12.84 6.55
Allscripts Healthcare Solutions Inc MDRX 14.62 5.02
Alnylam Pharmaceuticals Inc ALNY 165.49 93.12
Alpha and Omega Semiconductor Limited AOSL 28.36 5.88
Alphabet Inc GOOG 1827.99 1056.62
Alphabet Inc GOOGL 1824.97 1054.13
AlphaMark Actively Managed Small Cap ETF SMCP 26.4 15.55
Alphatec Holdings Inc ATEC 14.52 2.26
Alpine Immune Sciences Inc ALPN 15.96 2.15
Alta Mesa Resources Inc AMRWW 0 0
Altimmune Inc ALT 33.26 1.64
Altisource Portfolio Solutions S A ASPS 19.76 6.31
Altra Industrial Motion Corp AIMC 58.18 13.01
Altus Midstream Company ALTM 49.66 0.53
AMAG Pharmaceuticals Inc AMAG 13.76 4.83
Amalgamated Bank AMAL 19.39 8.13
Amarin Corporation plc AMRN 21.7 3.66
A Mark Precious Metals Inc AMRK 37.4 7.89
Amazon com Inc AMZN 3495.9 1676.61
Ambac Financial Group Inc AMBC 22.74 9.36
Ambac Financial Group Inc AMBCW 10.34 8.45
Ambarella Inc AMBA 95.26 37.46
AMC Networks Inc AMCX 41.95 20.58
AMCI Acquisition Corp AMCI 16.18 9.88
AMCI Acquisition Corp AMCIU 20.7 9.96
AMCI Acquisition Corp AMCIW 3.57 0.06
Amdocs Limited DOX 76.29 46.13
Amedisys Inc AMED 293.33 137.21
Amerco UHAL 454.91 241.61
America First Multifamily Investors L P ATAX 8.07 3.58
America Movil, S.A.B. de C.V. AMOV 17.94 10.42
American Airlines Group Inc AAL 30.47 9.04
American Finance Trust Inc AFIN 13.54 4.79
American National Bankshares Inc AMNB 39.51 19.63
American National Insurance Company ANAT 117.57 64.61
American Outdoor Brands Corporation AOBC 26.72 5.95
American Public Education Inc APEI 38.51 19.68
American River Bankshares AMRB 15.38 8
American Software Inc AMSWA 21.05 9.06
American Superconductor Corporation AMSC 25.76 4.64
American Woodmark Corporation AMWD 115.9 35.89
America& 39 s Car Mart Inc CRMT 126.78 38.5
Ameris Bancorp ABCB 43.55 18.52
AMERISAFE Inc AMSF 76.42 50.91
AmeriServ Financial Inc ASRV 4.25 2.39
Ames National Corporation ATLO 28.05 16.75
Amgen Inc AMGN 260.95 182.24
Amicus Therapeutics Inc FOLD 24.89 6.63
Amkor Technology Inc AMKR 15.5 5.78
Amplify Online Retail ETF IBUY 117.7 35.95
Amtech Systems Inc ASYS 7.78 3.6
Amyris Inc AMRS 6.22 1.57
Analog Devices Inc ADI 147.73 82.23
Anavex Life Sciences Corp AVXL 7.58 2.38
ANGI Homeservices Inc ANGI 16.53 4.41
AngioDynamics Inc ANGO 16.5 8.26
ANI Pharmaceuticals Inc ANIP 67.14 25.21
Anika Therapeutics Inc ANIK 53.66 22.38
Anixa Biosciences Inc ANIX 3.99 1.35
ANSYS Inc ANSS 364.17 204.46
Antares Pharma Inc ATRS 4.54 1.75
Apellis Pharmaceuticals Inc APLS 57.2 17.91
Apogee Enterprises Inc APOG 34.3 14.45
Apollo Endosurgery Inc APEN 4.81 1.27
Apollo Investment Corporation AINV 17.65 5.43
Apollo Medical Holdings Inc AMEH 19.31 9.55
Apple Inc AAPL 136.69 55.84
Applied DNA Sciences Inc APDN 15.21 2.8
Applied Materials Inc AMAT 90.09 37.99
Applied Optoelectronics Inc AAOI 16.36 5.5
Aptevo Therapeutics Inc APVO 49.88 0.24
Aptorum Group Limited APM 16.5 1.22
Aptose Biosciences Inc APTO 9.06 4.01
AquaBounty Technologies Inc AQB 10.26 1.6
Arbutus Biopharma Corporation ABUS 6.2 0.91
ARC Group Worldwide Inc ARCW 0.53 0.13
ARCA biopharma Inc ABIO 19.21 2.32
ArcBest Corporation ARCB 44.99 16.11
Arch Capital Group Ltd ACGL 48.24 22.24
Arch Capital Group Ltd ACGLO 26.94 16.81
Arch Capital Group Ltd ACGLP 26.13 16.4
Arcimoto Inc FUV 17.01 0.97
Arcturus Therapeutics Ltd ARCT 123.66 9.31
Arena Pharmaceuticals Inc ARNA 87.71 34.83
Ares Capital Corporation ARCC 19.2 8.08
argenx SE ARGX 309.2 108.83
Ark Restaurants Corp ARKR 23.26 8.23
ArQule Inc ARQL 20.01 19.97
Array BioPharma Inc ARRY 47.43 34.44
ARRIS International plc ARRS 31.66 31.66
Arrow DWA Country Rotation ETF DWCR 32.49 17.42
Arrow Financial Corporation AROW 37.53 23.91
Arrowhead Pharmaceuticals Inc ARWR 85.83 20.56
Artesian Resources Corporation ARTNA 40.01 31.24
Art& 39 s Way Manufacturing Co Inc ARTW 3.99 1.75
ARYA Sciences Acquisition Corp ARYA 17 9.84
ARYA Sciences Acquisition Corp ARYAW 6 1.7
Ascena Retail Group Inc ASNA 8.02 0.24
Asia Pacific Wire & Cable Corporation Limited APWC 2.57 0.92
ASML Holding N V ASML 489.91 196.99
Aspen Group Inc ASPU 13 5.14
Aspen Technology Inc AZPN 141.93 76.37
Assembly Biosciences Inc ASMB 27.04 4.92
Assertio Therapeutics Inc ASRT 1.52 0.34
Asta Funding Inc ASFI 13.1 7.59
Astec Industries Inc ASTE 63.33 27.54
Astronics Corporation ATRO 28.92 6.4
AstroNova Inc ALOT 13.68 5.51
Astrotech Corporation ASTC 4.05 1.09
Asure Software Inc ASUR 8.97 5.07
Athersys Inc ATHX 3.98 1.17
Atlantic American Corporation AAME 2.77 1.59
Atlantic Capital Bancshares Inc ACBI 20.11 9.51
Atlantica Yield plc AY 40.86 18.9
Atlanticus Holdings Corporation ATLC 28.25 5.35
Atlas Air Worldwide Holdings AAWW 68.2 16.42
Atlas Financial Holdings Inc AFH 1.28 0.06
Atlas Financial Holdings Inc AFHBL 8.5 4
ATN International Inc ATNI 76.1 38.51
Atossa Genetics Inc ATOS 4.35 0.79
AtriCure Inc ATRC 57.55 24.49
Atrion Corporation ATRI 752.1 576.6
Attis Industries Inc ATIS 0.41 0
Attis Industries Inc ATISW 0.12 0.04
Auburn National Bancorporation Inc AUBN 63.4 24.11
AudioCodes Ltd AUDC 44.76 16.38
AudioEye Inc AEYE 47.39 2.34
Aurinia Pharmaceuticals Inc AUPH 21.44 11.34
Autodesk Inc ADSK 305.34 136
Automatic Data Processing Inc ADP 181.09 109.07
AutoWeb Inc AUTO 5.37 0.67
Avadel Pharmaceuticals plc AVDL 11.75 4.06
Avalon GloboCare Corp AVCO 2.05 0.86
AVEO Pharmaceuticals Inc AVEO 9.99 0.49
Aviat Networks Inc AVNW 41.1 7.4
Avid Bioservices Inc CDMO 11.76 3.15
Avid Bioservices Inc CDMOP 29.47 19.75
Avid Technology Inc AVID 15.87 4.92
Avis Budget Group Inc CAR 51.93 7.78
Avnet Inc AVT 42.62 19.79
Aware Inc AWRE 3.68 2.3
Axcelis Technologies Inc ACLS 31.26 13.42
AxoGen Inc AXGN 17.96 7.35
Axon Enterprise Inc AAXN 131.83 52.61
AXT Inc AXTI 10.82 1.89
Aytu BioScience Inc AYTU 8.13 0.35
B Communications Ltd BCOM 2.68 0.52
B Riley Financial Inc RILY 44.52 14.62
B O S Better Online Solutions BOSC 3.18 1.41
Baidu Inc BIDU 219.63 83.62
Balchem Corporation BCPC 115.39 80.3
Ballard Power Systems Inc BLDP 23.56 7.26
BancFirst Corporation BANF 63.46 27.22
BancFirst Corporation BANFP 29.24 26
Bancorp 34 Inc BCTF 16 9.2
Bandwidth Inc BAND 193.08 56.37
Bank First National Corporation BFC 70.41 45.37
Bank of Commerce Holdings CA BOCH 11.55 5.84
Bank of Marin Bancorp BMRC 45.27 25.03
Bank Of Montreal BMLP 46.61 15.45
Bank of South Carolina Corp BKSC 19.4 11.65
Bank of the James Financial Group Inc BOTJ 15.72 8.26
Bank OZK OZK 31.42 15.55
BankFinancial Corporation BFIN 13.19 6.85
Banner Corporation BANR 56.35 27.4
Barclays PLC DFVL 106.29 62.79
Barclays PLC DFVS 32 10.47
Barrett Business Services Inc BBSI 91.44 29
Bassett Furniture Industries Incorporated BSET 20.55 4.35
BCB Bancorp Inc NJ BCBP 13.9 7.86
Beacon Roofing Supply Inc BECN 40.56 11.91
Beasley Broadcast Group Inc BBGI 4.04 1.22
Bed Bath & Beyond Inc BBBY 25.58 3.56
Bel Fuse Inc BELFA 16.87 6.15
Bel Fuse Inc BELFB 21.37 6.44
Benefitfocus Inc BNFT 21.76 6.18
Benitec Biopharma Limited BNTCW 0.14 0.02
BGC Partners Inc BGCP 6.11 2.19
Big 5 Sporting Goods Corporation BGFV 11.56 0.71
Big Rock Partners Acquisition Corp BRPA 38.36 10.45
Big Rock Partners Acquisition Corp BRPAR 1.75 0.07
Bioanalytical Systems Inc BASI 12.3 3.19
Biocept Inc BIOC 5.86 0.24
BioCryst Pharmaceuticals Inc BCRX 8.84 1.6
BioDelivery Sciences International Inc BDSI 6.34 3.06
Biogen Inc BIIB 355.63 236.26
BioHiTech Global Inc BHTG 2.74 1.05
BIO key International Inc BKYI 3.72 0.39
Biolase Inc BIOL 0.87 0.23
BioLife Solutions Inc BLFS 45.75 8.36
BioLineRx Ltd BLRX 3.62 1.11
BioMarin Pharmaceutical Inc BMRN 131.03 71.37
Biomerica Inc BMRA 16 2.37
Bionano Genomics Inc BNGO 3.08 0.26
Bionano Genomics Inc BNGOW 2.19 0.08
Bio Path Holdings Inc BPTH 8.27 3.07
BioScrip Inc BIOS 18.02 3.76
BioSig Technologies Inc BSGM 11.84 2.56
BioSpecifics Technologies Corp BSTC 88.69 44.01
Bio Techne Corp TECH 321.62 161.17
BioTelemetry Inc BEAT 72.08 28.93
BJ& 39 s Restaurants Inc BJRI 43.03 6.54
Blackbaud Inc BLKB 83.12 40.29
BlackRock Capital Investment Corporation BKCC 5.08 1.47
BlackRock TCP Capital Corp TCPC 14.75 4.4
Blink Charging Co BLNK 49.5 1.31
Bloomin& 39 Brands Inc BLMN 23.46 4.83
Blucora Inc BCOR 26.12 8.82
Blue Bird Corporation BLBD 23.87 8.87
Blue Hills Bancorp Inc BHBK 23.9 23.9
bluebird bio Inc BLUE 98.57 40.39
Blueknight Energy Partners L P L L C BKEP 2.19 0.55
Blueknight Energy Partners L P L L C BKEPP 6.89 3.16
BlueStar Israel Technology ETF ITEQ 69.8 30.07
BMC Stock Holdings Inc BMCH 55.48 15.27
Boingo Wireless Inc WIFI 15.71 6.7
BOK Financial Corporation BOKF 87.07 35.4
BOK Financial Corporation BOKFL 26.69 17.5
Bonso Electronics International Inc BNSO 7.69 1.94
Booking Holdings Inc BKNG 2214.33 1152.24
Borqs Technologies Inc BRQS 4.06 0.85
Boston Omaha Corporation BOMN 27.65 13.32
Boston Private Financial Holdings Inc BPFH 12.31 5.09
Bottomline Technologies Inc EPAY 56.85 28.83
Boxwood Merger Corp BWMCU 11.35 9.8
Brainstorm Cell Therapeutics Inc BCLI 17.55 3.99
Bridge Bancorp Inc BDGE 33.27 16.53
Bridgford Foods Corporation BRID 30.24 14.1
Brightcove Inc BCOV 18.83 5.61
Brighthouse Financial Inc BHF 47.27 16.15
Brighthouse Financial Inc BHFAL 28.4 16.92
Broadcom Inc AVGO 436.08 167.87
BroadVision Inc BVSN 4.43 1.5
Broadway Financial Corporation BYFC 3.32 1.14
Broadwind Energy Inc BWEN 8.09 1.19
Brookfield Property Partners L P BPY 20.1 7.25
Brookfield Property REIT Inc BPR 19.89 16.02
Brookfield Property REIT Inc BPRAP 25.8 25.07
Brookline Bancorp Inc BRKL 16.36 8.23
Brooks Automation Inc BRKS 75.54 22.69
BRP Inc DOOO 67.85 13.85
Bruker Corporation BRKR 55.5 31.56
Bryn Mawr Bank Corporation BMTC 40.74 22.22
BSB Bancorp Inc BLMT 32.84 32.84
BSQUARE Corporation BSQR 1.83 0.93
Builders FirstSource Inc BLDR 42.28 10.65
Business First Bancshares Inc BFST 26.25 9.64
C&F Financial Corporation CFFI 55 28.55
C H Robinson Worldwide Inc CHRW 106.16 60.11
Cabot Microelectronics Corporation CCMP 169.5 89.07
Cadence Design Systems Inc CDNS 135.85 54.32
Cadiz Inc CDZI 12.85 8.72
Caesars Entertainment Corporation CZR 77.06 3.52
Caesarstone Ltd CSTE 15.62 8.25
Caladrius Biosciences Inc CLBS 3.48 1.21
Calamos Convertible and High Income Fund CHY 14.6 6.02
Calamos Convertible Opportunities and Income Fund CHI 13.83 5.85
Calamos Global Dynamic Income Fund CHW 9.72 4.14
Calamos Global Total Return Fund CGO 15.38 6.56
Calamos Strategic Total Return Fund CSQ 15.98 7.43
CalAmp Corp CAMP 10.97 3.73
Calavo Growers Inc CVGW 87.94 51.07
Cal Maine Foods Inc CALM 46.45 30.95
Calumet Specialty Products Partners L P CLMT 4.61 0.94
Cambridge Bancorp CATC 79.28 45.17
Camden National Corporation CAC 48.17 26.93
Camtek Ltd CAMT 21.91 6.48
Canadian Solar Inc CSIQ 53.32 13.24
Cancer Genetics Inc CGIX 6.25 2.09
Canterbury Park Holding Corporation CPHC 13.57 8.05
Capital City Bank Group CCBG 30.24 16.71
Capital Product Partners L P CPLP 14 5.34
Capital Southwest Corporation CSWC 21.66 8.03
Capital Southwest Corporation CSWCL 26.38 17.72
Capitala Finance Corp CPTA 14.72 2.05
Capitol Federal Financial Inc CFFN 13.94 8.77
Capricor Therapeutics Inc CAPR 9.81 0.94
Capstone Turbine Corporation CPST 10.98 1.07
Carbonite Inc CARB 9.18 8
Cardiovascular Systems Inc CSII 54.37 27.86
Cardtronics plc CATM 46.85 15.93
Career Education Corporation CECO 18.86 18.14
CareTrust REIT Inc CTRE 23.49 8
Carolina Financial Corporation CARO 42.93 21.15
Carrols Restaurant Group Inc TAST 7.39 1.07
Carver Bancorp Inc CARV 12.5 1.37
Casella Waste Systems Inc CWST 62.82 35.85
Caseys General Stores Inc CASY 195.72 120.57
CASI Pharmaceuticals Inc CASI 3.3 1.44
Cass Information Systems Inc CASS 57.76 29.35
Catalyst Biosciences Inc CBIO 8.14 3.5
Catalyst Pharmaceuticals Inc CPRX 5.24 2.61
Catasys Inc CATS 80.32 9.55
Cathay General Bancorp CATY 38.21 18.68
Cavco Industries Inc CVCO 234.27 108.21
CB Financial Services Inc CBFV 30.61 16.45
CBAK Energy Technology Inc CBAT 11.3 0.38
CBM Bancorp Inc CBMB 14.39 10.65
Cboe Global Markets Inc CBOE 124.42 75.85
CBTX Inc CBTX 31.42 13.42
CDK Global Inc CDK 56.61 30.03
CDW Corporation CDW 144.91 79.56
CECO Environmental Corp CECE 8.9 3.71
Celldex Therapeutics Inc CLDX 22.75 1.55
Cellect Biotechnology Ltd APOPW 0.31 0.03
Cellectar Biosciences Inc CLRB 3.07 1.03
Cellectar Biosciences Inc CLRBZ 0.43 0.04
Cellular Biomedicine Group Inc CBMG 19.27 11.51
Celsion Corporation CLSN 5.26 0.47
Celsius Holdings Inc CELH 50.31 3.22
Cemtrex Inc CETX 3.11 0.66
Cemtrex Inc CETXP 3.28 0.62
Cemtrex Inc CETXW 0.23 0.01
Centennial Resource Development Inc CDEV 4.97 0.25
CenterState Bank Corporation CSFL 24.92 12.74
Central European Media Enterprises Ltd CETV 4.58 1.8
Central Federal Corporation CFBK 18.36 9.47
Central Garden & Pet Company CENT 43.59 25.13
Central Garden & Pet Company CENTA 39.73 22.55
Central Valley Community Bancorp CVCY 21.82 10.73
Centric Brands Inc CTRC 2.23 0.02
Century Aluminum Company CENX 12.09 3.04
Century Bancorp Inc CNBKA 92 52
Century Casinos Inc CNTY 8.74 1.08
Ceragon Networks Ltd CRNT 3.19 0.99
Cerecor Inc CERC 5.12 1.7
Cerner Corporation CERN 80.08 54.7
Cerus Corporation CERS 8.56 2.87
CEVA Inc CEVA 45.58 21.05
CF Finance Acquisition Corp CFFAU 13 9.46
Champions Oncology Inc CSBR 13.27 4.19
Changyou com Limited CYOU 10.78 9.81
Chanticleer Holdings Inc BURG 1.02 0.34
Charles & Colvard Ltd CTHR 1.55 0.62
Chart Industries Inc GTLS 121.52 16.47
Charter Communications Inc CHTR 680.76 371.7
ChaSerg Technology Acquisition Corp CTAC 13 10
ChaSerg Technology Acquisition Corp CTACW 3.3 2.1
Check Point Software Technologies Ltd CHKP 137.59 82.05
Check Cap Ltd CHEK 2.17 0.26
Check Cap Ltd CHEKW 0.03 0.01
Checkpoint Therapeutics Inc CKPT 4.24 1.11
Chembio Diagnostics Inc CEMI 15.54 2.36
ChemoCentryx Inc CCXI 65.16 32.73
Chemung Financial Corp CHMG 42.39 23.27
CHF Solutions Inc CHFS 8.15 0.28
Chicken Soup for the Soul Entertainment Inc CSSE 19.99 5.01
Chicken Soup for the Soul Entertainment Inc CSSEP 26.49 16
Children& 39 s Place Inc The PLCE 71.99 14.06
Chimerix Inc CMRX 5.37 1.27
China Automotive Systems Inc CAAS 10.5 1.54
China Biologic Products Holdings Inc CBPO 118.99 99.15
China Ceramics Co Ltd CCCL 2.56 0.27
China Commercial Credit Inc GLG 3.9 1.35
China Finance Online Co Limited JRJC 14.92 0.86
China HGS Real Estate Inc HGSH 3.59 0.29
China Internet Nationwide Financial Services Inc CIFS 1.2 0.35
China Jo Jo Drugstores Inc CJJD 3.35 0.9
China Lending Corporation CLDC 0.38 0.38
China Natural Resources Inc CHNR 2.09 0.63
China Recycling Energy Corporation CREG 6.19 0.19
China XD Plastics Company Limited CXDC 2.3 0.72
ChinaCache International Holdings Ltd CCIH 0.16 0.01
ChinaNet Online Holdings Inc CNET 2.03 0.56
ChipMOS TECHNOLOGIES INC IMOS 25.86 15.42
ChromaDex Corporation CDXC 5.83 2.54
CHS Inc CHSCL 29.57 20.45
CHS Inc CHSCM 28.05 15.94
CHS Inc CHSCN 28.69 16.23
CHS Inc CHSCO 28.92 19.98
CHS Inc CHSCP 30.48 24.67
Churchill Downs Incorporated CHDN 208.94 61.05
Chuy& 39 s Holdings Inc CHUY 27.93 8.23
CIM Commercial Trust Corporation CMCT 15.67 6.41
CIM Commercial Trust Corporation CMCTP 28.59 21.26
Cimpress N V CMPR 125.74 43.86
Cincinnati Financial Corporation CINF 115.06 48.54
Cinedigm Corp CIDM 3.63 0.29
Cintas Corporation CTAS 367.89 157.06
Cirrus Logic Inc CRUS 86.33 50.55
Cisco Systems Inc CSCO 49.93 33.2
Citi Trends Inc CTRN 49.68 7.12
Citius Pharmaceuticals Inc CTXR 1.51 0.45
Citius Pharmaceuticals Inc CTXRW 0.75 0.12
Citizens & Northern Corp CZNC 28.22 15.17
Citizens Community Bancorp Inc CZWI 12.28 5.53
Citizens Holding Company CIZN 27.85 17.26
Citrix Systems Inc CTXS 167.73 101.17
City Holding Company CHCO 82.17 55.18
Civista Bancshares Inc CIVB 23.83 11.36
Clarus Corporation CLAR 16.97 8.72
Clean Energy Fuels Corp CLNE 8.91 1.08
ClearBridge All Cap Growth ETF CACG 44.04 25.48
ClearBridge Dividend Strategy ESG ETF YLDE 35.85 22.4
Clearfield Inc CLFD 26.69 9.03
ClearOne Inc CLRO 3.2 1.56
ClearSign Combustion Corporation CLIR 3.35 0.39
Cleveland BioLabs Inc CBLI 4.26 0.56
Clovis Oncology Inc CLVS 10.93 3.77
CM Finance Inc CMFNL 26 11.72
CME Group Inc CME 223.63 139.54
CNB Financial Corporation CCNE 32.55 13.92
Coca Cola Bottling Co Consolidated COKE 288.82 192.57
Cocrystal Pharma Inc COCP 2.36 0.48
Coda Octopus Group Inc CODA 8.58 4.41
Codexis Inc CDXS 23.41 8.78
Codorus Valley Bancorp Inc CVLY 23.01 11.15
Coffee Holding Co Inc JVA 4.46 1.86
Cogent Communications Holdings Inc CCOI 90.75 54.09
Cognex Corporation CGNX 82.41 38.22
Cognizant Technology Solutions Corporation CTSH 81.73 41.3
CohBar Inc CWBR 4 0.89
Coherent Inc COHR 175.92 82.09
Cohu Inc COHU 39 9.8
Collectors Universe Inc CLCT 77.29 14.66
Colliers International Group Inc CIGI 92.83 35.99
CollPlant Holdings Ltd CLGN 14.46 5.62
Colony Bankcorp Inc CBAN 16.17 9.16
Columbia Banking System Inc COLB 40.44 20.33
Columbia Financial Inc CLBK 17.3 10.59
Columbia Sportswear Company COLM 101.19 56.23
Columbus McKinnon Corporation CMCO 42.4 19.78
Comcast Corporation CMCSA 52.4 32.23
Commerce Bancshares Inc CBSH 71.1 46.11
Commerce Bancshares Inc CBSHP 26.7 22.4
Commercial Vehicle Group Inc CVGI 9.56 1.28
CommScope Holding Company Inc COMM 14.84 5.76
Communications Systems Inc JCS 6.78 3.74
Community Bankers Trust Corporation ESXB 9.57 4.33
Community First Bancshares Inc CFBI 12.01 6.25
Community Trust Bancorp Inc CTBI 46.44 28.05
Community West Bancshares CWBC 11.48 5.5
Commvault Systems Inc CVLT 57.2 27.83
Compugen Ltd CGEN 19.45 5.85
Computer Programs and Systems Inc CPSI 32.47 17.37
Computer Task Group Incorporated CTG 88.08 3.05
comScore Inc SCOR 5.3 1.86
Comstock Holding Companies Inc CHCI 3.34 1.27
Comtech Telecommunications Corp CMTL 37 11.7
Conatus Pharmaceuticals Inc CNAT 0.67 0.25
Concrete Pumping Holdings Inc BBCP 6.05 1.9
Condor Hospitality Trust, Inc. CDOR 11.09 2.19
Conifer Holdings Inc CNFRL 23.94 10.02
CONMED Corporation CNMD 112.82 39.81
ConnectOne Bancorp Inc CNOB 25.72 9.59
Conn& 39 s Inc CONN 14.04 3.33
Consolidated Communications Holdings Inc CNSL 8.47 3.79
Consolidated Water Co Ltd CWCO 18.35 10.1
Consumer Portfolio Services Inc CPSS 4.63 1.08
ContraFect Corporation CFRX 11.28 0.58
Cool Holdings Inc AWSM 2.75 0.03
Copart Inc CPRT 128 58.78
Corbus Pharmaceuticals Holdings Inc CRBP 9.38 0.94
Corcept Therapeutics Incorporated CORT 27.3 10.11
Core Mark Holding Company Inc CORE 35.3 22.31
Cornerstone OnDemand Inc CSOD 63.94 23.89
Correvio Pharma Corp CORV 0.56 0.28
CorVel Corp CRVL 106.01 47.22
CoStar Group Inc CSGP 939.5 523.37
Costco Wholesale Corporation COST 391.77 279.85
CounterPath Corporation CPAH 5.55 0.97
Covenant Transportation Group Inc CVTI 20.44 6.61
Cowen Inc COWN 27.23 6.35
CPS Technologies Corp CPSH 3.25 0.92
CRA International Inc CRAI 57.91 22.55
Cracker Barrel Old Country Store Inc CBRL 169.49 56.72
Craft Brew Alliance Inc BREW 16.52 11.11
Creative Realities Inc CREX 4.58 0.71
Creative Realities Inc CREXW 0.7 0.05
Credit Acceptance Corporation CACC 524.41 215.83
Credit Suisse AG DGLD 29.92 14.96
Credit Suisse AG DSLV 42.68 8.62
Cree Inc CREE 105.94 29.15
Cresud S A C I F y A CRESY 6.9 2.39
Criteo S A CRTO 20.92 6.38
Crocs Inc CROX 65.63 10.77
Cronos Group Inc CRON 8.88 4.52
Cross Country Healthcare Inc CCRN 11.61 4.75
Crown Crafts Inc CRWS 8.1 4.2
CryoPort Inc CYRX 60.31 13.56
CryoPort Inc CYRXW 30.34 10.63
CSG Systems International Inc CSGS 52.8 37.88
CSI Compressco LP CCLP 2.68 0.39
CSP Inc CSPI 15.3 5.01
CSW Industrials Inc CSWI 116.28 58.53
CSX Corporation CSX 93 47.49
CTI BioPharma Corp CTIC 3.8 0.69
CTI Industries Corporation CTIB 3.35 0.79
CUI Global Inc CUI 1.31 0.49
Cumberland Pharmaceuticals Inc CPIX 5.41 2.9
Cumulus Media Inc CMLS 17.5 3.14
Curis Inc CRIS 8.19 0.63
Cutera Inc CUTR 38.17 9.19
CVB Financial Corporation CVBF 21.94 15.14
CVD Equipment Corporation CVV 5.95 2.01
Cyanotech Corporation CYAN 3.15 1.9
CyberOptics Corporation CYBE 42.37 13.18
Cyclacel Pharmaceuticals Inc CYCC 8.93 0.33
Cyclacel Pharmaceuticals Inc CYCCP 7.75 4.81
CymaBay Therapeutics Inc CBAY 9.03 1.25
Cypress Semiconductor Corporation CY 23.82 15.28
CYREN Ltd CYRN 1.89 0.59
CyrusOne Inc CONE 86.5 45.07
Cytokinetics Incorporated CYTK 28.96 8.75
Cytosorbents Corporation CTSO 11.55 3.8
CytRx Corporation CYTR 1.9 0.36
Daily Journal Corp S C DJCO 404 199.01
Daktronics Inc DAKT 6.23 3.78
Dare Bioscience Inc DARE 1.82 0.79
DarioHealth Corp DRIO 20.65 3.5
DarioHealth Corp DRIOW 0.25 0.01
DASAN Zhone Solutions Inc DZSI 16.13 3.2
Daseke Inc DSKE 7.21 0.86
Daseke Inc DSKEW 0.32 0.04
Data I O Corporation DAIO 4.75 2.51
Dawson Geophysical Company DWSN 2.65 0.87
DD3 Acquisition Corp DDMX 10.43 8.01
Del Taco Restaurants Inc TACO 10.39 2.54
Del Taco Restaurants Inc TACOW 0.18 0.02
DelMar Pharmaceuticals Inc DMPI 1.72 0.38
Denny& 39 s Corporation DENN 22 5
DENTSPLY SIRONA Inc XRAY 60.49 31.9
Destination Maternity Corporation DEST 0.11 0.11
Destination XL Group Inc DXLG 1.29 0.2
Deswell Industries Inc DSWL 3.26 2.14
DexCom Inc DXCM 451.79 191.16
DHX Media Ltd DHXM 1.27 1.21
DiaMedica Therapeutics Inc DMAC 9.78 2.25
Diamond Hill Investment Group Inc DHIL 160 81.7
Diamondback Energy Inc FANG 96.01 15.56
Diana Containerships Inc DCIX 0.85 0.37
Diffusion Pharmaceuticals Inc DFFN 1.5 0.26
Digi International Inc DGII 19.51 6.4
Digimarc Corporation DMRC 53.29 10.02
Digirad Corporation DRAD 6.84 2.02
Digital Ally Inc DGLY 5.7 0.65
Digital Turbine Inc APPS 59.71 3.73
Dime Community Bancshares Inc DCOM 20.67 10.61
Diodes Incorporated DIOD 72.12 33.12
Discovery Inc DISCA 32.72 18.36
Discovery Inc DISCB 57.95 24.8
Discovery Inc DISCK 30.62 16.46
DISH Network Corporation DISH 41.25 18.15
Diversicare Healthcare Services Inc DVCR 3.85 1.15
Diversified Restaurant Holdings Inc SAUC 1.05 1.04
DLH Holdings Corp DLHC 11 3.11
DMC Global Inc BOOM 47.77 21.53
Dollar Tree Inc DLTR 113.05 65.57
Dolphin Entertainment Inc DLPN 3.98 0.37
Donegal Group Inc DGICA 15.54 11.6
Donegal Group Inc DGICB 14.07 10.51
Dorchester Minerals L P DMLP 21.23 8.93
Dorman Products Inc DORM 99.36 47
Dragon Victory International Limited LYL 4.55 0.87
DropCar Inc DCAR 1.23 0.38
DSP Group Inc DSPG 18.43 10.73
Dunkin& 39 Brands Group Inc DNKN 106.48 39.68
DURECT Corporation DRRX 2.93 0.97
DXP Enterprises Inc DXPE 39.88 11.06
Dynasil Corporation of America DYSL 1.23 0.8
Dynatronics Corporation DYNT 2.99 0.54
Dynavax Technologies Corporation DVAX 11.7 2.27
E TRADE Financial Corporation ETFC 56 27.27
E W Scripps Company The SSP 16.71 5.52
Eagle Bancorp Montana Inc EBMT 22.68 12.25
Eagle Bancorp Inc EGBN 48.25 25.05
Eagle Bulk Shipping Inc EGLE 23.27 1.38
Eagle Financial Bancorp Inc EFBI 16.6 15.55
East West Bancorp Inc EWBC 51.04 22.78
Eastern Company The EML 31.23 15.93
Eastside Distilling Inc EAST 3.67 0.98
Eaton Vance NextShares Trust EVGBC 100.06 99.74
Eaton Vance NextShares Trust EVSTC 100.02 99.85
eBay Inc EBAY 59.27 26.25
eBay Inc EBAYL 27.31 22.3
Ebix Inc EBIX 38.71 8.82
Echo Global Logistics Inc ECHO 30.74 14.79
EchoStar Corporation SATS 43.38 19.94
Eco Stim Energy Solutions Inc ESES 0.02 0
EDAP TMS S A EDAP 5.25 1.72
Edison Nation Inc EDNT 4.12 1.35
EdtechX Holdings Acquisition Corp EDTX 21.06 10
EdtechX Holdings Acquisition Corp EDTXW 0.6 0.24
Educational Development Corporation EDUC 19.17 3.43
eGain Corporation EGAN 19.77 5.05
eHealth Inc EHTH 146.09 62.05
Eiger BioPharmaceuticals Inc EIGR 15.02 4.91
Ekso Bionics Holdings Inc EKSO 8.85 0.19
Elbit Imaging Ltd EMITF 1.64 0.94
Elbit Systems Ltd ESLT 162.91 111.72
Eldorado Resorts Inc ERI 77.06 7.1
Electrameccanica Vehicles Corp Ltd SOLO 10.81 0.91
Electrameccanica Vehicles Corp Ltd SOLOW 6.69 0.23
Electronic Arts Inc EA 146.95 86.94
Electro Sensors Inc ELSE 8.5 2.63
Elmira Savings Bank NY The ESBK 16.89 10.31
Eloxx Pharmaceuticals Inc ELOX 7.9 1.56
Eltek Ltd ELTK 5.65 2.33
Emclaire Financial Corp EMCF 33.83 18.1
EMCORE Corporation EMKR 5.68 1.46
Emmis Communications Corporation EMMS 4.06 1.34
Enanta Pharmaceuticals Inc ENTA 61.7 40.22
Encore Capital Group Inc ECPG 48.43 16.84
Encore Wire Corporation WIRE 60.57 38.63
Endo International plc ENDP 7.18 2.28
Endologix Inc ELGX 2.03 0.02
ENDRA Life Sciences Inc NDRA 2.02 0.63
Endurance International Group Holdings Inc EIGI 9.47 1.49
Energy Focus Inc EFOI 9.4 0.28
Energy Recovery Inc ERII 13.81 6.5
ENGlobal Corporation ENG 3.15 0.51
Enochian Biosciences Inc ENOB 6.06 2.08
Enphase Energy Inc ENPH 181.39 23.99
Enstar Group Limited ESGR 208.53 99.3
Enstar Group Limited ESGRO 27.92 15.64
Enstar Group Limited ESGRP 29.33 14.97
Entegris Inc ENTG 99.03 39.03
Entera Bio Ltd ENTXW 0.5 0.06
Enterprise Bancorp Inc EBTC 33.7 20.01
Enterprise Financial Services Corporation EFSC 48.71 24.13
Epizyme Inc EPZM 26.9 10.34
ePlus inc PLUS 89.49 45.41
Equinix Inc EQIX 831.14 489.14
Ericsson ERIC 12.51 6.17
Erie Indemnity Company ERIE 251 135.27
Erytech Pharma S A ERYP 10.97 3.85
Escalade Incorporated ESCA 22.2 4.75
Esperion Therapeutics Inc ESPR 72.5 24
ESSA Bancorp Inc ESSA 17.7 10.56
ESSA Pharma Inc EPIX 12.1 3.23
Estre Ambiental Inc ESTR 0.61 0.04
Euro Tech Holdings Company Limited CLWT 4.36 1.8
EuroDry Ltd EDRY 7.85 3.28
Euronet Worldwide Inc EEFT 166.67 68.73
Euroseas Ltd ESEA 6 1.73
Ever Glory International Group Inc EVK 4.85 0.65
Evofem Biosciences Inc EVFM 6.87 2.07
Evogene Ltd EVGN 5.16 0.75
Evoke Pharma Inc EVOK 5.7 0.82
Evolving Systems Inc EVOL 2.51 0.6
Exact Sciences Corporation EXAS 142.12 37.9
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 40.36 20.12
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 61.01 28.96
Exela Technologies Inc XELA 0.81 0.14
Exelixis Inc EXEL 27.42 14.46
EXFO Inc EXFO 4.91 2.09
ExlService Holdings Inc EXLS 86.44 42.8
eXp World Holdings Inc EXPI 81.6 7.01
Expedia Group Inc EXPE 132.4 45.65
Expeditors International of Washington Inc EXPD 95.4 54.94
Exponent Inc EXPO 90.03 59.34
Extended Stay America Inc STAY 14.96 6.15
Extreme Networks Inc EXTR 7.99 1.88
Eyegate Pharmaceuticals Inc EYEGW 0.1 0.01
EyePoint Pharmaceuticals Inc EYPT 6.58 0.37
EZCORP Inc EZPW 6.86 3.5
F5 Networks Inc FFIV 176.41 90.55
Facebook Inc FB 299.7 146.01
Falcon Minerals Corporation FLMN 7.1 1.78
Falcon Minerals Corporation FLMNW 0.49 0.04
Fanhua Inc FANH 27.12 11.93
Farmer Brothers Company FARM 14.75 3.47
Farmers & Merchants Bancorp Inc FMAO 30.25 17.4
Farmers National Banc Corp FMNB 16.37 10.28
FARO Technologies Inc FARO 73.43 36.28
Fastenal Company FAST 50.08 28.18
FAT Brands Inc FAT 7.72 1.76
Fate Therapeutics Inc FATE 100.95 17.28
Fauquier Bankshares Inc FBSS 22.16 11.97
FedNat Holding Company FNHC 16.5 4.99
Fennec Pharmaceuticals Inc FENC 10.17 4.89
Ferroglobe PLC GSM 1.97 0.37
FFBW Inc FFBW 12.17 7.31
Fidelity D & D Bancorp Inc FDBC 68.85 32.01
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 502.64 265.73
Fidus Investment Corporation FDUS 15.48 4.72
Fidus Investment Corporation FDUSL 26.2 15
Fiesta Restaurant Group Inc FRGI 13.16 2.95
Fifth Third Bancorp FITB 30.77 11.67
Fifth Third Bancorp FITBI 29.44 19.33
Financial Institutions Inc FISI 32.52 14.28
Finjan Holdings Inc FNJN 2.35 0.78
FinTech Acquisition Corp III FTACU 13.39 10.19
FireEye Inc FEYE 24.04 8.11
First Bancorp FBNC 39.63 19.31
First Bancorp Inc ME FNLC 30.25 18.22
First Bank FRBA 11 6.09
First Busey Corporation BUSE 27.58 14.17
First Business Financial Services Inc FBIZ 27.35 13.16
First Capital Inc FCAP 79.9 45.5
First Choice Bancorp FCBP 27.21 11.91
First Citizens BancShares Inc FCNCA 612.87 282.9
First Community Bankshares Inc FCBC 30.98 17.29
First Community Corporation FCCO 21.68 12.23
First Defiance Financial Corp FDEF 31.81 11.5
First Financial Bancorp FFBC 25.47 11.52
First Financial Bankshares Inc FFIN 36.18 23.52
First Financial Corporation Indiana THFF 45.92 28.98
First Financial Northwest Inc FFNW 15.47 8.05
First Foundation Inc FFWM 20.45 8.32
First Guaranty Bancshares Inc FGBI 22.16 11.33
First Internet Bancorp INBK 29.33 12.36
First Internet Bancorp INBKL 26.47 15.51
First Interstate BancSystem Inc FIBK 41.76 25.82
First Merchants Corporation FRME 41.96 21.97
First Mid Illinois Bancshares Inc FMBH 35.13 19.93
First Midwest Bancorp Inc FMBI 22.93 10.61
First Northwest Bancorp FNWB 17.92 8.77
First Savings Financial Group Inc FSFG 66.75 30.03
First Solar Inc FSLR 105.16 30.2
First United Corporation FUNC 24.19 10.76
First US Bancshares Inc FUSB 11.97 5.73
FirstCash Inc FCFS 87.47 51.68
Firsthand Technology Value Fund Inc SVVC 6.8 2.93
FirstService Corporation FSV 144.21 58.7
Fiserv Inc FISV 124.22 77
Five Below Inc FIVE 174.98 52.27
Five Prime Therapeutics Inc FPRX 22.43 1.86
Five Star Senior Living Inc FVE 8.23 2.33
Flex Ltd FLEX 18.24 5.88
FlexShopper Inc FPAY 3.06 0.98
FlexShopper Inc FPAYW 14.07 1.3
Flexsteel Industries Inc FLXS 35.26 8.02
FLIR Systems Inc FLIR 58.62 25.52
Fluent Inc FLNT 5.88 1.09
Fluidigm Corporation FLDM 10.66 1.24
Flushing Financial Corporation FFIC 21.33 9.4
FNCB Bancorp Inc FNCB 8.5 5.13
Fonar Corporation FONR 26.37 11.21
Foresight Autonomous Holdings Ltd FRSX 5.75 0.47
FormFactor Inc FORM 45.2 16.66
Formula Systems 1985 Ltd FORTY 100.18 38.12
Forrester Research Inc FORR 44.61 22.81
Fortinet Inc FTNT 152.15 75.7
Fortress Biotech Inc FBIO 4.78 1.14
Fortress Biotech Inc FBIOP 21.47 12.6
Forum Merger II Corporation FMCI 28 10.05
Forum Merger II Corporation FMCIU 39.13 10.35
Forward Air Corporation FWRD 77.53 40.65
Forward Industries Inc FORD 1.97 0.9
Fossil Group Inc FOSL 13.25 2.7
Fox Factory Holding Corp FOXF 112.07 36.15
Francesca& 39 s Holdings Corporation FRAN 10.26 0.5
Franklin Electric Co Inc FELE 72.33 41.43
Fred& 39 s Inc FRED 0.13 0.13
Freightcar America Inc RAIL 3.23 0.76
Frequency Electronics Inc FEIM 10.95 5.95
frontdoor inc FTDR 50.99 30.5
FRONTEO Inc FTEO 6.24 4.97
Frontier Communications Corporation FTR 0.9 0.18
FRP Holdings Inc FRPH 52.13 31
FS Bancorp Inc FSBW 63.4 29.5
FSB Bancorp Inc FSBC 17.42 12.24
FTD Companies Inc FTD 0.17 0.17
Fuel Tech Inc FTEK 6.04 0.39
FuelCell Energy Inc FCEL 13.42 1.09
Full House Resorts Inc FLL 3.96 0.53
Fulton Financial Corporation FULT 17.47 9.04
Fusion Connect Inc FSNN 0.13 0.13
Future FinTech Group Inc FTFT 3.08 0.46
Fuwei Films Holdings Co Ltd FFHL 12.99 1.58
G Willi Food International Ltd WILC 21.41 9.47
Gabelli NextShares Trust FOANC 99.96 99.96
Gabelli NextShares Trust GRBIC 99.99 99.99
Gaia Inc GAIA 12.35 4.85
Galectin Therapeutics Inc GALT 3.46 1.51
Gaming and Leisure Properties Inc GLPI 50.3 15.14
Garmin Ltd GRMN 121.83 63.63
Garrison Capital Inc GARS 6.36 1.12
GCI Liberty Inc GLIBA 95.57 41.82
GCI Liberty Inc GLIBP 29.07 20.1
Gencor Industries Inc GENC 13.66 9.52
General Finance Corporation GFN 11.12 4.86
General Finance Corporation GFNCP 119.99 70.5
Genetic Technologies Ltd GENE 5.67 1.45
Genius Brands International Inc GNUS 7.93 0.21
GenMark Diagnostics Inc GNMK 19.1 3.49
Gentex Corporation GNTX 34.24 20.09
Gentherm Inc THRM 67.74 28.31
Geospace Technologies Corporation GEOS 16.61 4.8
German American Bancorp Inc GABC 35.57 24.23
Geron Corporation GERN 2.19 0.89
Gevo Inc GEVO 4.82 0.48
Gibraltar Industries Inc ROCK 73.07 31.45
GigaMedia Limited GIGM 3.52 2.01
G III Apparel Group LTD GIII 33.86 4.5
Gilat Satellite Networks Ltd GILT 10.42 4.86
Gilead Sciences Inc GILD 84 56.65
Glacier Bancorp Inc GBCI 46.46 26.74
Gladstone Capital Corporation GLAD 10.53 4.29
Gladstone Capital Corporation GLADD 27.28 17.53
Gladstone Commercial Corporation GOOD 22.57 7.81
Gladstone Commercial Corporation GOODM 26.55 11.02
Gladstone Investment Corporation GAIN 13.94 6.51
Gladstone Investment Corporation GAINL 26.3 15.1
Gladstone Investment Corporation GAINM 25.8 16.7
Gladstone Land Corporation LAND 16.5 9.66
Gladstone Land Corporation LANDP 26.85 20.16
Glen Burnie Bancorp GLBZ 11.7 7.51
Global Eagle Entertainment Inc ENT 10.32 0.07
Global Indemnity Limited GBLI 34.65 20.14
Global Indemnity Limited GBLIL 27.49 16.18
Global Indemnity Limited GBLIZ 26.63 16.02
Global Self Storage Inc SELF 4.45 3.21
Global X Autonomous & Electric Vehicles ETF DRIV 23.97 9.74
Global X Conscious Companies ETF KRMA 28.6 15.52
Globus Maritime Limited GLBS 10.43 0.08
Glu Mobile Inc GLUU 10.5 4.53
Gogo Inc GOGO 11.26 1.4
Golar LNG Limited GLNG 15.01 4.63
Golar LNG Partners LP GMLP 8.89 1.6
Golar LNG Partners LP GMLPP 26.17 6.85
Golden Entertainment Inc GDEN 21.62 3.78
Golden Ocean Group Limited GOGL 5.67 2.55
Golub Capital BDC Inc GBDC 18.48 9.58
Good Times Restaurants Inc GTIM 3.12 0.45
Gordon Pointe Acquisition Corp GPAQ 14.2 10.15
Gordon Pointe Acquisition Corp GPAQW 2.8 0.06
Gores Holdings III Inc GRSH 11.65 10.23
Gores Holdings III Inc GRSHW 2.55 1.45
Grand Canyon Education Inc LOPE 103.88 59.33
GRAVITY Co Ltd GRVY 216.95 23
Great Elm Capital Corp GECC 8.12 2.5
Great Elm Capital Corp GECCL 25.39 10.7
Great Elm Capital Corp GECCM 25.89 11
Great Elm Capital Group Inc GEC 3.53 1.59
Great Lakes Dredge & Dock Corporation GLDD 13.17 6.78
Great Southern Bancorp Inc GSBC 62.89 33.92
Green Brick Partners Inc GRBK 24.56 5.91
Green Plains Inc GPRE 17.26 4
Greene County Bancorp Inc GCBC 29.99 17.06
Greenlight Reinsurance Ltd GLRE 10.2 5.25
Greenpro Capital Corp GRNQ 2.58 0.3
Griffin Industrial Realty Inc GRIF 78.61 30.5
Grifols S A GRFS 25.59 15.4
Grindrod Shipping Holdings Ltd GRIN 7.21 2.21
Groupon Inc GRPN 39.99 0.49
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 66.94 20.83
Grupo Financiero Galicia S A GGAL 16.65 5.93
GSE Systems Inc GVP 1.82 0.88
GSI Technology Inc GSIT 8.69 4.91
GTY Technology Holdings Inc GTYH 7.15 2.3
GTY Technology Holdings Inc GTYHW 0.88 0.16
Guaranty Federal Bancshares Inc GFED 25.21 12.7
Gulf Island Fabrication Inc GIFI 5.84 2.71
Gulf Resources Inc GURE 6.37 0.5
Gulfport Energy Corporation GPOR 2.93 0.09
GW Pharmaceuticals Plc GWPH 140.75 72.48
Gyrodyne LLC GYRO 19 14.2
H&E Equipment Services Inc HEES 32.81 9.55
Hallador Energy Company HNRG 2.98 0.62
Hallmark Financial Services Inc HALL 18.92 2.3
Halozyme Therapeutics Inc HALO 43.62 13.9
Hancock Whitney Corporation HWC 43.77 15.4
Hancock Whitney Corporation HWCPL 26.61 12
Hanmi Financial Corporation HAFC 20.06 7.62
HarborOne Bancorp Inc HONE 11.17 6.56
Harmonic Inc HLIT 8.3 4.51
Harvard Bioscience Inc HBIO 4.38 1.42
Harvest Capital Credit Corporation HCAP 9 2.72
Harvest Capital Credit Corporation HCAPZ 25.75 15.4
Hasbro Inc HAS 106.07 44.73
Hawaiian Holdings Inc HA 30.49 8.63
Hawkins Inc HWKN 58.47 28.11
Hawthorn Bancshares Inc HWBK 25.92 13.45
Haynes International Inc HAYN 34.35 15.77
HD Supply Holdings Inc HDS 55.99 23.2
Health Insurance Innovations Inc HIIQ 31 18.43
Healthcare Services Group Inc HCSG 31.01 17.8
HealthStream Inc HSTM 27.66 18.18
Heartland Express Inc HTLD 22.17 15.78
Heartland Financial USA Inc HTLF 51.33 26.35
Heat Biologics Inc HTBX 5.91 0.21
Hebron Technology Co Ltd HEBT 23.33 5.93
Heidrick & Struggles International Inc HSII 32.48 18.23
Helen of Troy Limited HELE 227.57 108.54
Helios and Matheson Analytics Inc HMNY 0 0
Helius Medical Technologies Inc HSDT 1.39 0.25
Hemisphere Media Group Inc HMTV 14.99 7.79
Hennessy Advisors Inc HNNA 11 6.21
Henry Schein Inc HSIC 73.58 43.18
Heritage Commerce Corp HTBK 12.74 6.17
Heritage Financial Corporation HFWA 28.43 15.68
Heritage Crystal Clean Inc HCCI 31.43 12.47
Herman Miller Inc MLHR 41.91 15.15
Heron Therapeutics Inc HRTX 24.39 10.23
Heska Corporation HSKA 151.18 52.17
Hexindai Inc HX 2.68 0.3
HF Foods Group Inc HFFG 19.91 5.36
Hibbett Sports Inc HIBB 53.68 7.94
Highland iBoxx Senior Loan ETF SNLN 17.6 14
Highway Holdings Limited HIHO 4.07 1.62
Himax Technologies Inc HIMX 8.16 1.96
Hingham Institution for Savings HIFS 229.04 129.89
HL Acquisitions Corp HCCH 25.27 10.2
HL Acquisitions Corp HCCHR 2.5 0.04
HL Acquisitions Corp HCCHW 9.67 0.05
HMN Financial Inc HMNF 21.36 13.25
HMS Holdings Corp HMSY 36.75 19.26
Hollysys Automation Technologies Ltd HOLI 17.44 9.83
Hologic Inc HOLX 76.67 29.38
Home Bancorp Inc HBCP 38.95 19.31
Home BancShares Inc HOMB 20.56 10.19
Home Federal Bancorp Inc of Louisiana HFBL 37 20
HomeStreet Inc HMST 35.08 19.31
HomeTown Bankshares Corporation HMTA 14.31 14.31
HomeTrust Bancshares Inc HTBI 27.4 12.48
Hooker Furniture Corporation HOFT 35.24 12.31
Hope Bancorp Inc HOPE 14.78 7.23
Horizon Bancorp Inc HBNC 18.75 7.97
Horizon Pharma plc HZNP 84.39 24.87
Horizon Technology Finance Corporation HRZN 13.66 5.25
Hostess Brands Inc TWNK 14.64 9.44
Hostess Brands Inc TWNKW 1.73 0.36
Houghton Mifflin Harcourt Company HMHC 6.81 1.08
Houston Wire & Cable Company HWCC 4.5 1.75
Howard Bancorp Inc HBMD 18.35 8.84
Huazhu Group Limited HTHT 53.56 26.61
Hub Group Inc HUBG 59.04 37.25
Hudson Global Inc HSON 13.1 6.62
Hudson Technologies Inc HDSN 1.66 0.58
Huntington Bancshares Incorporated HBAN 15.05 6.83
Huntington Bancshares Incorporated HBANO 26.53 19.6
Hurco Companies Inc HURC 38.13 20.61
Huron Consulting Group Inc HURN 70.52 37.86
Huttig Building Products Inc HBP 3.85 0.59
HV Bancorp Inc HVBC 17.28 9.91
IAC InterActiveCorp IAC 317.9 105.89
IBERIABANK Corporation IBKC 77.96 27.04
IBERIABANK Corporation IBKCO 28.66 10.1
IBERIABANK Corporation IBKCP 29 12.11
icad inc ICAD 14.5 6.63
Icahn Enterprises L P IEP 68.78 36.05
ICC Holdings Inc ICCH 14.45 9.6
ICF International Inc ICFI 93.97 51.08
ICON plc ICLR 214.08 115.95
Iconix Brand Group Inc ICON 1.77 0.55
ICU Medical Inc ICUI 230.89 160.04
Ideal Power Inc IPWR 10.5 1.53
Ideanomics Inc IDEX 3.4 0.3
Identiv Inc INVE 7.82 2.25
Idera Pharmaceuticals Inc IDRA 5.12 1.06
IDEXX Laboratories Inc IDXX 499.87 182.94
IES Holdings Inc IESC 48.68 14.01
IF Bancorp Inc IROQ 23.6 15.07
iFresh Inc IFMK 2.13 0.38
IHS Markit Ltd INFO 99.46 45.4
II VI Incorporated IIVI 78.19 21.15
Ikonics Corporation IKNX 10.35 3
Illumina Inc ILMN 400.74 209.2
Image Sensing Systems Inc ISNS 5.77 2.9
Immersion Corporation IMMR 12.94 4.43
ImmuCell Corporation ICCC 6.42 3.79
ImmunoGen Inc IMGN 7.66 2.12
Immunomedics Inc IMMU 87.86 9.4
Immuron Limited IMRN 20 1.6
Immuron Limited IMRNW 5.55 0.31
Immutep Limited IMMP 5.69 0.67
IMV Inc IMV 5.95 1.4
Incyte Corporation INCY 109.69 63.18
Independent Bank Corp INDB 82.91 50.12
Independent Bank Corporation IBCP 22.79 9.63
Independent Bank Group Inc IBTX 63.01 20.7
Industrial Services of America Inc IDSA 1.12 1.12
Infinera Corporation INFN 11.3 3.86
Infinity Pharmaceuticals Inc INFI 2.77 0.69
InflaRx N V IFRX 8.96 2.65
Information Services Group Inc III 3.71 1.62
Infrastructure and Energy Alternatives Inc IEA 18.22 1.68
Ingles Markets Incorporated IMKTA 47.35 32.45
InnerWorkings Inc INWK 5.77 0.96
Innodata Inc INOD 5.93 0.78
Innophos Holdings Inc IPHS 32 31.9
Innospec Inc IOSP 106.87 61.37
Innovate Biopharmaceuticals Inc INNT 0.95 0.39
Innovative Solutions and Support Inc ISSC 8.17 2.59
Innoviva Inc INVA 15.26 8.11
Inovio Pharmaceuticals Inc INO 31.69 3.04
Inpixon INPX 7.67 0.3
Inseego Corp INSG 16.41 4.12
Insight Enterprises Inc NSIT 76.12 32.6
Insignia Systems Inc ISIG 1.75 0.61
Insmed Inc INSM 40.54 13.63
Inspired Entertainment Inc INSE 7.15 1.9
Insteel Industries Inc IIIN 26.09 10.89
Insulet Corporation PODD 268.41 130.01
Insys Therapeutics Inc INSY 0.29 0.29
Integra LifeSciences Holdings Corporation IART 66.55 36.67
Integrated Device Technology Inc IDTI 48.99 48.99
Integrated Media Technology Limited IMTE 9.67 2.69
Intel Corporation INTC 68.76 44.25
Intellipharmaceutics International Inc IPCI 0.21 0.21
Inter Parfums Inc IPAR 74.5 35.29
Intercept Pharmaceuticals Inc ICPT 119.05 24.79
InterDigital Inc IDCC 65.69 33.65
Interface Inc TILE 17.49 5.59
Interlink Electronics Inc LINK 9.1 2.07
Internap Corporation INAP 1.15 0.01
International Bancshares Corporation IBOC 43.25 16.84
International Money Express Inc IMXI 18.13 7.16
Internet Gold Golden Lines Ltd IGLD 12 12
Internet Initiative Japan Inc IIJI 9.92 9.92
Interpace Diagnostics Group Inc IDXG 10.47 0.5
Intevac Inc IVAC 7.56 3.38
INTL FCStone Inc INTL 64.32 29.01
Intra Cellular Therapies Inc ITCI 32.32 12.31
Intrexon Corporation XON 6.86 3.72
IntriCon Corporation IIN 19.55 10.19
Intuit Inc INTU 383.55 194.72
Intuitive Surgical Inc ISRG 818.1 367.75
Investors Bancorp Inc ISBC 12.45 6.96
Investors Title Company ITIC 189.9 102.02
InVivo Therapeutics Holdings Corp NVIV 8.1 0.2
Ionis Pharmaceuticals Inc IONS 63.94 41.6
Iovance Biotherapeutics Inc IOVA 50.26 19.54
IPG Photonics Corporation IPGP 225.05 102.74
IQ Chaikin U S Large Cap ETF CLRG 29.17 16.24
IQ Chaikin U S Small Cap ETF CSML 29.52 14.33
IRIDEX Corporation IRIX 3.63 1.4
Iridium Communications Inc IRDM 39.33 17.91
iRobot Corporation IRBT 96 33.91
Ironwood Pharmaceuticals Inc IRWD 13.68 8.58
IRSA Propiedades Comerciales S A IRCP 16.33 5.1
Iteris Inc ITI 5.95 2.52
Itron Inc ITRI 96.86 42.45
Ituran Location and Control Ltd ITRN 26.24 11.58
IZEA Worldwide Inc IZEA 2.82 0.13
J & J Snack Foods Corp JJSF 187.86 108.42
J W Mays Inc MAYS 34.79 18.1
J B Hunt Transport Services Inc JBHT 142.69 75.38
j2 Global Inc JCOM 103.88 54.37
Jack Henry & Associates Inc JKHY 199.13 129.61
Jack In The Box Inc JACK 94.2 18.59
JAKKS Pacific Inc JAKK 7.18 0.31
Janus Henderson Small Cap Growth Alpha ETF JSML 63.93 29.33
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 63.73 30.65
Jason Industries Inc JASN 0.38 0.01
Jazz Pharmaceuticals plc JAZZ 165.05 87.74
Jerash Holdings US Inc JRSH 7 4
JetBlue Airways Corporation JBLU 21.55 6.86
Jewett Cameron Trading Company JCTCF 11.25 5.03
JMU Limited JMU 1.1 0.73
John B Sanfilippo & Son Inc JBSS 90.91 69.04
Johnson Outdoors Inc JOUT 113.21 51.29
Kaiser Aluminum Corporation KALU 111.5 50.5
KalVista Pharmaceuticals Inc KALV 19.4 5.8
Kamada Ltd KMDA 11.73 4.56
Kandi Technologies Group Inc KNDI 14.93 2.25
Karyopharm Therapeutics Inc KPTI 27.72 14.14
Kazia Therapeutics Limited KZIA 13.47 2.56
KBL Merger Corp IV KBLM 11.24 4.99
KBL Merger Corp IV KBLMR 0.39 0.05
KBL Merger Corp IV KBLMU 14.52 8.38
KBS Fashion Group Limited KBSF 3.91 1.22
KCAP Financial Inc KCAP 3.75 3.75
Kearny Financial KRNY 13.78 6.93
Kelly Services Inc KELYA 22.93 10.45
Kelly Services Inc KELYB 38.28 10.52
Kentucky First Federal Bancorp KFFB 8.14 4.4
Kewaunee Scientific Corporation KEQU 13.61 7.07
Key Tronic Corporation KTCC 10.04 2.59
Kforce Inc KFRC 43.59 21.9
Kimball Electronics Inc KE 18 10.15
Kimball International Inc KBAL 21.52 8.8
Kindred Biosciences Inc KIN 11.01 3.26
Kingold Jewelry Inc KGJI 2.45 0.11
Kingstone Companies Inc KINS 8.4 4.03
Kirkland& 39 s Inc KIRK 21.46 0.63
Kitov Pharma Ltd KTOVW 0.22 0.01
KLA Tencor Corporation KLAC 266.94 114.02
KLX Energy Services Holdings Inc KLXE 11.7 0.56
Kona Grill Inc KONA 0.14 0.14
Kopin Corporation KOPN 2.82 0.21
Koss Corporation KOSS 3.8 0.82
KraneShares Trust KraneShares CSI China Internet ETF KWEB 77.72 40.37
Kratos Defense & Security Solutions Inc KTOS 27.85 10.2
Kulicke and Soffa Industries Inc KLIC 34.07 18.21
KVH Industries Inc KVHI 11.75 6.69
L B Foster Company FSTR 20.25 8.75
La Jolla Pharmaceutical Company LJPC 8.74 3.4
Lake Shore Bancorp Inc LSBK 15.9 8.95
Lakeland Bancorp Inc LBAI 17.2 8.7
Lakeland Financial Corporation LKFN 55.5 32.38
Lakeland Industries Inc LAKE 28.96 10.6
Lam Research Corporation LRCX 509.31 10.52
Lamar Advertising Company LAMR 95.64 32.33
Lancaster Colony Corporation LANC 183.12 124.48
Landec Corporation LNDC 11.78 7.59
Landmark Bancorp Inc LARK 27.6 17.71
Landmark Infrastructure Partners LP LMRKN 26.42 14.16
Lands& 39 End Inc LE 24.94 4.16
Landstar System Inc LSTR 139.53 86.77
Lantronix Inc LTRX 5.37 1.61
Lattice Semiconductor Corporation LSCC 45.82 14.02
Lawson Products Inc LAWS 58.17 24.69
Lazydays Holdings Inc LAZY 17.01 1.69
LCNB Corporation LCNB 19.22 10.8
LEAP THERAPEUTICS INC LPTX 2.94 1.11
Legacy Housing Corporation LEGH 16.63 8.59
Legg Mason Developed EX US Diversified Core ETF DDBI 26.46 26.46
Legg Mason Emerging Markets Diversified Core ETF EDBI 27.47 27.47
Leisure Acquisition Corp LACQ 13.36 10.1
Leisure Acquisition Corp LACQW 1.08 0.11
LeMaitre Vascular Inc LMAT 41.27 21.03
LendingTree Inc TREE 360.5 137.12
Lexicon Pharmaceuticals Inc LXRX 4.32 1.05
LF Capital Acquistion Corp LFAC 11.1 10.1
LF Capital Acquistion Corp LFACW 1.99 0.2
LGI Homes Inc LGIH 129.12 34.39
LHC Group LHCG 230.28 104.81
Lianluo Smart Limited LLIT 5.4 0.32
Liberty Broadband Corporation LBRDA 161.35 87.38
Liberty Broadband Corporation LBRDK 163.23 90.67
Liberty Global plc LBTYA 25.56 15.58
Liberty Global plc LBTYB 41.1 16
Liberty Global plc LBTYK 24.69 14.75
Liberty Latin America Ltd LILA 19.64 7.6
Liberty Latin America Ltd LILAK 19.75 7.64
Liberty Media Corporation BATRA 29.81 13.75
Liberty Media Corporation BATRK 29.69 13.47
Liberty Media Corporation FWONA 46.4 18.08
Liberty Media Corporation FWONK 48.7 20.51
Liberty Media Corporation LSXMA 50.47 23.31
Liberty Media Corporation LSXMB 50.89 24.49
Liberty Media Corporation LSXMK 51.04 24.74
Liberty TripAdvisor Holdings Inc LTRPA 7.62 0.88
Liberty TripAdvisor Holdings Inc LTRPB 63 2.8
Lifetime Brands Inc LCUT 15.43 3.51
Lifevantage Corporation LFVN 17.08 7.91
Lifeway Foods Inc LWAY 7.81 1.5
Ligand Pharmaceuticals Incorporated LGND 126.72 63.37
Lightbridge Corporation LTBR 8.15 1.79
LightPath Technologies Inc LPTH 4.8 0.63
Lilis Energy, Inc. LLEX 0.69 0.01
Limbach Holdings Inc LMB 13.56 2.53
Limelight Networks Inc LLNW 7.92 3.51
Limestone Bancorp Inc LMST 17.95 7.12
Limoneira Co LMNR 21.7 11.49
Lincoln Educational Services Corporation LINC 7.87 1.77
Lincoln Electric Holdings Inc LECO 120.71 59.99
Lindblad Expeditions Holdings Inc LIND 18.16 3.2
Lipocine Inc LPCN 2.2 0.32
Liquid Media Group Ltd YVR 3.25 1.36
Liquidity Services Inc LQDT 19 3.06
Littelfuse Inc LFUS 254.14 105.8
LivaNova PLC LIVN 76.49 34.22
Live Ventures Incorporated LIVE 12.75 4.2
LivePerson Inc LPSN 67.85 14.95
LiveXLive Media Inc LIVX 4.59 1.08
LKQ Corporation LKQ 37.48 13.9
LM Funding America Inc LMFA 1.99 0.42
Logitech International S A LOGI 97.3 33.89
LogMein Inc LOGM 86.43 71.52
Lonestar Resources US Inc LONE 2.73 0.04
Longevity Acquisition Corporation LOAC 13.8 10.35
Longevity Acquisition Corporation LOACR 1.16 0.07
Longevity Acquisition Corporation LOACW 2.44 0.02
Loop Industries Inc LOOP 13.77 5.85
Loral Space and Communications Inc LORL 36.17 14.16
LPL Financial Holdings Inc LPLA 104.25 39.02
LSI Industries Inc LYTS 8.52 2.59
lululemon athletica inc LULU 398.29 138.98
Lumentum Holdings Inc LITE 98.94 62.14
Luminex Corporation LMNX 40.5 20.67
Luna Innovations Incorporated LUNA 10.74 4.73
Macatawa Bank Corporation MCBC 11.22 6.27
Mackinac Financial Corporation MFNC 17.26 7.37
MACOM Technology Solutions Holdings Inc MTSI 55.04 16.13
MacroGenics Inc MGNX 31.6 4.28
Madrigal Pharmaceuticals Inc MDGL 135.6 60.13
Magal Security Systems Ltd MAGS 5.41 2.49
Magellan Health Inc MGLN 85.57 32.57
Magic Software Enterprises Ltd MGIC 16.67 6.4
Magyar Bancorp Inc MGYR 12.6 7.6
Maiden Holdings Ltd MHLD 2.49 0.4
MakeMyTrip Limited MMYT 29.95 10.9
Malvern Bancorp Inc MLVF 23.41 10.27
Manhattan Associates Inc MANH 106.8 37.44
Manhattan Bridge Capital Inc LOAN 6.48 2.86
Manitex International Inc MNTX 6 3.08
Mannatech Incorporated MTEX 19.95 6.49
MannKind Corporation MNKD 4.09 0.84
ManTech International Corporation MANT 88.94 57.84
Marathon Patent Group Inc MARA 13.97 0.4
Marchex Inc MCHX 3.96 1.25
Marin Software Incorporated MRIN 4.76 0.87
Marine Petroleum Trust MARPS 4.51 1.12
Marker Therapeutics Inc MRKR 3.34 1.36
MarketAxess Holdings Inc MKTX 582.26 281.31
Marlin Business Services Corp MRLN 22.06 5.5
Marriott International MAR 152.01 10.96
Marrone Bio Innovations Inc MBII 1.45 0.63
Marten Transport Ltd MRTN 28.63 15.32
Martin Midstream Partners L P MMLP 4.82 0.94
Marvell Technology Group Ltd MRVL 47.54 17.25
Masimo Corporation MASI 271.35 148.38
MasterCraft Boat Holdings Inc MCFT 27.43 5.15
Matrix Service Company MTRX 22.53 7.29
Mattel Inc MAT 18.12 7.23
Matthews International Corporation MATW 39.99 17.87
Maxim Integrated Products Inc MXIM 88.65 42.5
McGrath RentCorp MGRC 83.47 46.58
MDC Partners Inc MDCA 2.82 1.02
Medalist Diversified REIT Inc MDRR 4.17 1.03
Medallion Financial Corp MFIN 7.28 1.32
Medallion Financial Corp MFINL 26.33 18.91
Medical Transcription Billing Corp MTBCP 27.94 17.23
MediciNova Inc MNOV 11 2.9
Medigus Ltd MDGS 3.9 0.88
Medigus Ltd MDGSW 0.6 0.16
MEI Pharma Inc MEIP 4.3 0.75
Melco Resorts & Entertainment Limited MLCO 25.02 11
Melinta Therapeutics Inc MLNT 0.56 0.39
Mellanox Technologies Ltd MLNX 124.89 96.82
Melrose Bancorp Inc MELR 24.96 14
MER Telemanagement Solutions Ltd MTSL 2.03 0.8
MercadoLibre Inc MELI 1723.68 447.34
Mercantil Bank Holding Corporation AMTB 21.6 9.42
Mercantil Bank Holding Corporation AMTBB 16.54 7.53
Mercantile Bank Corporation MBWM 36.15 17.12
Mercer International Inc MERC 13.17 5.88
Mercury Systems Inc MRCY 92.8 57.1
Mereo BioPharma Group plc MREO 3.6 0.8
Meridian Bancorp Inc EBSB 19.91 9.69
Meridian Bioscience Inc VIVO 26.41 5.57
Meridian Corporation MRBK 24.5 11.84
Merit Medical Systems Inc MMSI 58.11 25.94
Merrimack Pharmaceuticals Inc MACK 8.36 1.63
Mesa Laboratories Inc MLAB 289.46 190.69
Meta Financial Group Inc CASH 39.85 13.93
Methanex Corporation MEOH 47.18 9.57
MGE Energy Inc MGEE 82.32 54.09
MGP Ingredients Inc MGPI 52.96 22.7
Microbot Medical Inc MBOT 13.95 4.42
Microchip Technology Incorporated MCHP 144.75 55.77
Micron Technology Inc MU 75.18 34.47
MicroStrategy Incorporated MSTR 388.89 92.2
Microvision Inc MVIS 9.27 0.17
MICT Inc MICT 5.67 0.5
Mid Penn Bancorp MPB 28.9 15.51
Midatech Pharma PLC MTP 4.3 0.52
Mid Con Energy Partners LP MCEP 5.55 0.08
Middlefield Banc Corp MBCN 27.73 13.06
Middlesex Water Company MSEX 74.83 49.45
Mid Southern Bancorp Inc MSVB 15 9.71
MidWestOne Financial Group Inc MOFG 36.42 16.2
Millendo Therapeutics Inc MLND 9.58 1.4
MIND C T I Ltd MNDO 2.64 1.64
Miragen Therapeutics Inc MGEN 20.84 0.36
Mirati Therapeutics Inc MRTX 242.19 69.78
MISONIX Inc MSON 20.06 7.01
Mitcham Industries Inc MIND 3.27 0.73
Mitcham Industries Inc MINDP 25.08 8.69
Mitek Systems Inc MITK 19.07 5.56
MKS Instruments Inc MKSI 156.88 70.88
MMA Capital Management LLC MMAC 32.56 21.7
MMTec Inc MTC 6.7 0.7
Mobile Mini Inc MINI 43.32 19.52
Moderna Inc MRNA 169.86 17.95
Mogo Finance Technology Inc MOGO 4.31 0.56
Molecular Templates Inc MTEM 18.26 8.17
Momenta Pharmaceuticals Inc MNTA 52.49 18.8
Monaker Group Inc MKGI 3.78 0.7
Monarch Casino & Resort Inc MCRI 61.22 14.2
Mondelez International Inc MDLZ 59.82 41.93
Moneygram International Inc MGI 8.53 1.18
Monolithic Power Systems Inc MPWR 360.89 135.22
Monro Inc MNRO 78.92 40.01
Monroe Capital Corporation MRCC 11.99 4.9
Monroe Capital Corporation MRCCL 25.83 14.54
Monster Beverage Corporation MNST 91.62 50.97
Morningstar Inc MORN 230.85 107.02
MoSys Inc MOSY 2.55 0.84
Motorcar Parts of America Inc MPAA 24.01 10.51
Mountain Province Diamonds Inc MPVD 0.91 0.21
Moxian Inc MOXC 2.55 0.5
Mr Cooper Group Inc COOP 30.99 5.41
MRI Interventions Inc MRIC 6.14 4.81
MSB Financial Corp MSBF 17.95 10.19
MTS Systems Corporation MTSC 58.54 13.62
Mudrick Capital Acquisition Corporation MUDS 12.65 9.8
Mudrick Capital Acquisition Corporation MUDSW 1.19 0.3
Mustang Bio Inc MBIO 4.6 1.91
MutualFirst Financial Inc MFSF 39.32 23.31
MVB Financial Corp MVBF 24.7 9
My Size Inc MYSZ 3.96 0.82
Mylan N V MYL 22.7 13.26
MYOS RENS Technology Inc MYOS 2.44 0.85
MYR Group Inc MYRG 60.68 16.64
Myriad Genetics Inc MYGN 29.62 9.78
Naked Brand Group Limited NAKD 1.7 0.07
Nano Dimension Ltd NNDM 22.35 0.65
NanoString Technologies Inc NSTG 73.58 16.01
NanoVibronix Inc NAOV 2.96 0.55
NAPCO Security Technologies Inc NSSC 33 13.69
Nasdaq Inc NDAQ 137.28 72.86
Nathan& 39 s Famous Inc NATH 76.01 45.51
National American University Holdings Inc NAUH 0.71 0.02
National Bankshares Inc NKSH 45.13 23.73
National Beverage Corp FIZZ 99.01 37.21
National CineMedia Inc NCMI 9.23 1.86
National Energy Services Reunited Corp NESR 9.93 4.11
National General Holdings Corp NGHC 34.23 13.21
National General Holdings Corp NGHCN 26.35 11.5
National General Holdings Corp NGHCO 25.62 10.12
National General Holdings Corp NGHCP 26.14 11.3
National General Holdings Corp NGHCZ 26.28 14.49
National Holdings Corporation NHLD 3.38 1.33
National Holdings Corporation NHLDW 0.4 0.05
National Instruments Corporation NATI 46.23 21.27
National Research Corporation NRC 70.24 35.01
National Security Group Inc NSEC 16.1 10.14
National Western Life Group Inc NWLI 292.21 123.01
Natural Alternatives International Inc NAII 10.99 5.15
Natural Health Trends Corp NHTC 8.1 2.6
Nature& 39 s Sunshine Products Inc NATR 14.96 6.11
Navient Corporation JSM 25.15 11.62
Navient Corporation NAVI 15.35 5
Navios Maritime Containers L P NMCI 4.1 0.55
NBT Bancorp Inc NBTB 41.07 26.19
Nebula Acquisition Corporation NEBU 13.75 10
Nebula Acquisition Corporation NEBUW 2.85 0.76
Nektar Therapeutics NKTR 27.24 14.47
Nemaura Medical Inc NMRD 15.38 2.85
Neogen Corporation NEOG 81.89 54.02
NeoGenomics Inc NEO 56.1 20.5
Neonode Inc NEON 12.5 1.29
Neovasc Inc NVCN 3.83 0.72
Neptune Wellness Solutions Inc NEPT 3.23 1.02
Net 1 UEPS Technologies Inc UEPS 5 2.81
Net Element Inc NETE 16.67 1.56
NetApp Inc NTAP 66.4 35.35
NetEase Inc NTES 514.16 85.08
Netflix Inc NFLX 556.55 298.84
NETGEAR Inc NTGR 41.87 15.32
NetScout Systems Inc NTCT 29.59 20.08
NetSol Technologies Inc NTWK 4.36 2.02
Neurocrine Biosciences Inc NBIX 135.15 75.11
NeuroMetrix Inc NURO 4.39 0.86
NeuroMetrix Inc NUROW 1.12 0.12
Neurotrope Inc NTRP 2.9 0.71
New Age Beverages Corporation NBEV 3.43 1.05
New York Mortgage Trust Inc NYMT 6.39 1.02
New York Mortgage Trust Inc NYMTN 26.26 3.84
New York Mortgage Trust Inc NYMTO 25.61 3.65
New York Mortgage Trust Inc NYMTP 25.62 4.05
Newell Brands Inc NWL 21.77 10.55
NewLink Genetics Corporation NLNK 2.37 0.93
News Corporation NWS 18.67 8.14
News Corporation NWSA 18.68 8.18
Newtek Business Services Corp NEWT 22.96 9.75
Nexstar Media Group Inc NXST 131.44 46.26
NextDecade Corporation NEXT 6.13 1.17
NextGen Healthcare Inc NXGN 18.94 5.72
NI Holdings Inc NODK 17.9 10.33
NIC Inc EGOV 26.48 16.08
NICE Ltd NICE 283.54 117.47
Nicholas Financial Inc NICK 9.04 4.95
Nicolet Bankshares Inc NCBS 73.09 47.27
NII Holdings Inc NIHD 2.17 2.17
NMI Holdings Inc NMIH 34.8 9.58
NN Inc NNBR 9.8 1.43
Noodles & Company NDLS 8.91 3.41
Nordson Corporation NDSN 210.66 99.46
Nortech Systems Incorporated NSYS 8.25 2.69
Northeast Bancorp NBN 23.05 8.66
Northern Technologies International Corporation NTIC 14.6 5.71
Northern Trust Corporation NTRS 109.81 62.22
Northern Trust Corporation NTRSP 25.01 25.01
Northfield Bancorp Inc NFBK 16.86 8.77
Northrim BanCorp Inc NRIM 40.4 19.63
Northwest Bancshares Inc NWBI 16.54 8.97
Northwest Pipe Company NWPX 36.17 19.33
Norwegian Cruise Line Holdings Ltd. NCLH 59.2 7.77
Norwood Financial Corp NWFL 39.19 21.65
Nova Lifestyle Inc NVFY 2.66 0.77
Nova Measuring Instruments Ltd NVMI 71.34 26.82
Novanta Inc NOVT 126.76 67.25
Novavax Inc NVAX 178.51 3.86
Novelion Therapeutics Inc NVLN 0.68 0.68
Novus Therapeutics Inc NVUS 26.18 0.26
Nuance Communications Inc NUAN 44.21 14.18
NuVasive Inc NUVA 80.83 32.82
Nuvectra Corporation NVTR 0.4 0.15
NV5 Global Inc NVEE 79.36 29.14
NVE Corporation NVEC 75.56 43.25
NVIDIA Corporation NVDA 582.48 196.4
NXP Semiconductors N V NXPI 166.32 64.56
NXT ID Inc NXTD 1.69 0.24
Nymox Pharmaceutical Corporation NYMX 4.6 1.69
O2Micro International Limited OIIM 9.15 1
Oak Valley Bancorp CA OVLY 19.5 11.03
Oaktree Specialty Lending Corporation OCSL 5.61 2.36
Oaktree Strategic Income Corporation OCSI 8.42 4.57
Ocean Bio Chem Inc OBCI 19.31 3.25
Ocean Power Technologies Inc OPTT 3.39 0.34
OceanFirst Financial Corp OCFC 25.42 12.05
Oconee Federal Financial Corp OFED 27.95 15.59
Odyssey Marine Exploration Inc OMEX 7.96 2.85
Office Depot Inc ODP 30.69 1.4
OFS Capital Corporation OFS 11.97 3.52
OFS Credit Company Inc OCCI 17.34 5.7
Ohio Valley Banc Corp OVBC 39.63 19.7
Old Dominion Freight Line Inc ODFL 226.57 122.33
Old Line Bancshares Inc OLBK 28.83 28.83
Old National Bancorp ONB 18.44 11.71
Old Point Financial Corporation OPOF 28.5 11.76
Old Second Bancorp Inc OSBC 13.45 6.22
Old Second Bancorp Inc OSBCP 10.68 10.09
Olympic Steel Inc ZEUS 17.78 7.87
Omega Flex Inc OFLX 181.28 56.2
Omeros Corporation OMER 21.32 9.03
Omnicell Inc OMCL 120.02 55.41
ON Semiconductor Corporation ON 32.73 8.45
On Track Innovations Ltd OTIV 0.17 0.17
Oncolytics Biotech Inc ONCY 4.41 0.98
OncoMed Pharmaceuticals Inc OMED 0.89 0.89
Onconova Therapeutics Inc ONTX 1.39 0.21
OncoSec Medical Incorporated ONCS 6.72 1.17
One Horizon Group Inc OHGI 0.08 0.08
OneSpan Inc OSPN 32.96 10.95
Open Text Corporation OTEX 47.66 29.22
Opes Acquisition Corp OPES 18.55 10.35
Opiant Pharmaceuticals Inc OPNT 14.69 6.86
Opko Health Inc OPK 5.96 1.15
Optibase Ltd OBAS 12.75 9.91
Optical Cable Corporation OCC 3.88 2.15
OptimizeRx Corporation OPRX 32.8 6.71
OptimumBank Holdings Inc OPHC 3.7 1.8
Opus Bank OPB 28.12 14.06
Oramed Pharmaceuticals Inc ORMP 5.49 2.47
OraSure Technologies Inc OSUR 19.58 5.57
ORBCOMM Inc ORBC 7.33 1.28
O& 39 Reilly Automotive Inc ORLY 480.52 260.92
Organogenesis Holdings Inc ORGO 7.53 2.86
Organovo Holdings Inc ONVO 16.06 0.21
Orgenesis Inc ORGS 7.84 2.76
Origin Agritech Limited SEED 15.19 2.96
Orion Energy Systems Inc OESX 10.56 2.81
Orrstown Financial Services Inc ORRF 22.71 11.66
Orthofix Medical Inc OFIX 47.81 22.73
OSI Systems Inc OSIS 102 54.26
Ossen Innovation Co Ltd OSN 4.82 1.64
Otelco Inc OTEL 12.26 3.01
Ottawa Bancorp Inc OTTW 14.75 9.36
Otter Tail Corporation OTTR 55.97 33.13
Outlook Therapeutics Inc OTLK 1.6 0.51
Outlook Therapeutics Inc OTLKW 0.3 0.07
Overstock com Inc OSTK 122.32 2.65
Oxbridge Re Holdings Limited OXBR 2.95 0.74
Oxbridge Re Holdings Limited OXBRW 0.23 0.01
Oxford Immunotec Global PLC OXFD 17.72 9.15
Oxford Lane Capital Corp OXLC 9.57 2.41
Oxford Lane Capital Corp OXLCM 25.87 11.72
Oxford Lane Capital Corp OXLCO 25.65 16.31
Oxford Square Capital Corp OXSQ 6.24 2.06
Oxford Square Capital Corp OXSQL 25.87 14.33
P & F Industries Inc PFIN 7.27 4.1
P A M Transportation Services Inc PTSI 58.53 22.01
PACCAR Inc PCAR 92.69 49.91
Pacific Biosciences of California Inc PACB 28.22 2.36
Pacific Ethanol Inc PEIX 10.63 0.23
Pacific Mercantile Bancorp PMBC 8.17 3.16
Pacific Premier Bancorp Inc PPBI 32.77 14.93
Pacira Pharmaceuticals Inc PCRX 66.26 28.4
PacWest Bancorp PACW 38.15 14.14
Pain Therapeutics Inc PTIE 1.24 1.24
Pan American Silver Corp PAAS 39.15 11.77
Pangaea Logistics Solutions Ltd PANL 3.25 1.62
Papa John& 39 s International Inc PZZA 101.73 35.55
Paratek Pharmaceuticals Inc PRTK 7.14 2.67
Pareteum Corporation TEUM 0.91 0.27
Paringa Resources Limited PNRL 1.44 1.44
Park City Group Inc PCYG 5.98 3.46
Parke Bancorp Inc PKBK 24.95 10.09
Park Ohio Holdings Corp PKOH 35.67 11.37
Partner Communications Company Ltd PTNR 5.45 3.21
Pathfinder Bancorp Inc PBHC 14.5 9.15
Patrick Industries Inc PATK 72.09 19.36
Patriot National Bancorp Inc PNBK 14 4.43
Patriot Transportation Holding Inc PATI 20.6 8.2
Pattern Energy Group Inc PEGI 28.3 26.16
Patterson Companies Inc PDCO 33.1 13.1
Patterson UTI Energy Inc PTEN 10.71 1.7
PAVmed Inc PAVM 3.38 1.16
PAVmed Inc PAVMW 2.2 0.08
Paychex Inc PAYX 96.69 50.39
PayPal Holdings Inc PYPL 243.13 85.26
PB Bancorp Inc PBBI 15.25 13.18
PC Connection Inc CNXN 56.02 32.3
PCSB Financial Corporation PCSB 20.34 11.11
PC Tel Inc PCTI 9.62 4.25
PDC Energy Inc PDCE 27.75 5.01
PDF Solutions Inc PDFS 26.18 8.84
PDL BioPharma Inc PDLI 3.75 2.13
PDL Community Bancorp PDLB 14.72 7.66
Peapack Gladstone Financial Corporation PGC 31.39 12.7
PeerStream Inc PEER 1.75 0.63
Pegasystems Inc PEGA 139.82 61
Penn National Gaming Inc PENN 96.09 4.52
Penn Virginia Corporation PVAC 31.82 1.13
PennantPark Floating Rate Capital Ltd PFLT 12.53 3.75
PennantPark Investment Corporation PNNT 6.71 1.95
Penns Woods Bancorp Inc PWOD 35.59 19.05
Pensare Acquisition Corp WRLS 11.25 2.68
Pensare Acquisition Corp WRLSR 0.34 0.06
Pensare Acquisition Corp WRLSU 10.85 3.78
Peoples Bancorp Inc PEBO 35.65 18.54
Peoples Bancorp of North Carolina Inc PEBK 32.98 14.15
Peoples Financial Services Corp PFIS 50.4 30.24
People& 39 s United Financial Inc PBCT 16.64 9.51
People& 39 s United Financial Inc PBCTP 29.26 15.5
Pepsico Inc PEP 148.3 103.93
Perceptron Inc PRCP 6.99 2.4
Perficient Inc PRFT 53.21 21.78
Performant Financial Corporation PFMT 2.03 0.57
Perion Network Ltd PERI 15.07 3.67
Perma Fix Environmental Services Inc PESI 9.1 4.2
Perma Pipe International Holdings Inc PPIH 9.35 5.2
PetMed Express Inc PETS 41.83 22.18
PFSweb Inc PFSW 9.7 1.66
PGT Innovations, Inc. PGTI 21.13 7.19
PHI Inc PHII 1.26 1.26
Phio Pharmaceuticals Corp PHIO 10.2 0.17
Phio Pharmaceuticals Corp PHIOW 0.35 0.01
Photronics Inc PLAB 15.75 8.57
PICO Holdings Inc PICO 11.01 6.54
Piedmont Lithium Limited PLL 45.1 4.12
Pieris Pharmaceuticals Inc PIRS 4.27 1.61
Pilgrim& 39 s Pride Corporation PPC 32.45 14.38
Pingtan Marine Enterprise Ltd PME 2.41 0.73
Pinnacle Financial Partners Inc PNFP 65.34 31.98
Pioneer Power Solutions Inc PPSI 6.89 0.95
Pixelworks Inc PXLW 5.12 1.92
Playa Hotels & Resorts N V PLYA 8.2 1.45
Plexus Corp PLXS 81.95 37.28
Plug Power Inc PLUG 36.14 2.76
Plumas Bancorp PLBC 28.45 15
Pluristem Therapeutics Inc PSTI 12.43 2.89
PLx Pharma Inc PLXP 6.71 1.98
Points International Ltd PCOM 18.6 6.96
PolarityTE Inc PTE 4.1 0.6
Pool Corporation POOL 386.31 167.78
Pope Resources POPE 127.89 73
Popular Inc BPOP 61.25 24.81
Portola Pharmaceuticals Inc PTLA 24.11 5.78
Potbelly Corporation PBPB 5.73 1.78
PotlatchDeltic Corporation PCH 51.15 23.42
Powell Industries Inc POWL 48.79 15.63
Power Integrations Inc POWI 125.63 51.29
PRA Group Inc PRAA 46.7 20.02
Prana Biotechnology Ltd PRAN 2.06 2.06
Precipio Inc PRPO 7 0.58
Preferred Bank PFBC 63.88 28.4
Preformed Line Products Company PLPC 68.95 36.41
Premier Financial Bancorp Inc PFBI 18 8.23
Premier Inc PINC 37.05 27.4
Pressure BioSciences Inc PBIO 3.88 0.8
PRGX Global Inc PRGX 7.7 2.23
PriceSmart Inc PSMT 93.36 42.94
PrimeEnergy Corporation PNRG 150.9 43.19
Primo Water Corporation PRMW 16.2 7.03
Primoris Services Corporation PRIM 28.09 9.92
Principal Financial Group Inc PFG 56.73 24.16
Principal Healthcare Innovators Index ETF BTEC 62.18 25.99
Priority Technology Holdings Inc PRTH 7.31 1.33
Pro Dex Inc PDEX 41.43 14.04
Professional Diversity Network Inc IPDN 3.69 0.82
Profire Energy Inc PFIE 1.51 0.64
Progenics Pharmaceuticals Inc PGNX 5.14 2.11
Progress Software Corporation PRGS 49.76 29.75
Proofpoint Inc PFPT 136.87 91.12
ProPhase Labs Inc PRPH 11.25 1.2
Prospect Capital Corporation PSEC 6.64 3.78
Protective Insurance Corporation PTVCA 21 11.26
Protective Insurance Corporation PTVCB 16.56 10.23
Prothena Corporation plc PRTA 15.67 7.54
Provident Bancorp Inc PVBC 12.5 7.22
Provident Financial Holdings Inc PROV 22.31 11.56
Prudential Bancorp Inc PBIP 18.52 9.57
Psychemedics Corporation PMD 10.68 3.67
PTC Inc PTC 120.14 48.45
PTC Therapeutics Inc PTCT 67.91 32.37
PUHUI WEALTH INVESTMENT MANAGEMENT CO LTD PHCF 8.08 2
Pulmatrix Inc PULM 1.97 0.92
Puma Biotechnology Inc PBYI 14.24 6.28
Pure Acquisition Corp PACQ 10.97 10.08
Pure Cycle Corporation PCYO 13.76 7.93
Purple Innovation Inc PRPL 34.02 4.52
Pyxis Tankers Inc PXS 1.21 0.65
QAD Inc QADA 64.39 30.31
QAD Inc QADB 47.99 21.05
QCR Holdings Inc QCRH 43.57 22.95
Qiagen N.V. QGEN 55.08 33.21
QIWI plc QIWI 20.86 9.27
Qorvo Inc QRVO 169.96 69.36
QUALCOMM Incorporated QCOM 160 60.91
Qualstar Corporation QBAK 5.92 1.7
Qualys Inc QLYS 124.11 68
Quarterhill Inc QTRH 1.2 1.2
Quest Resource Holding Corporation QRHC 2.52 1.12
QuickLogic Corporation QUIK 8.48 2.2
Quidel Corporation QDEL 301.96 72.74
QuinStreet Inc QNST 22.34 6.11
Qumu Corporation QUMU 7.99 1.33
Quotient Limited QTNT 9.42 2.54
Qurate Retail Inc QRTEA 11.59 4.25
Qurate Retail Inc QRTEB 16.4 3.96
R.R. Donnelley & Sons Company RRD 4.18 0.83
R1 RCM Inc RCM 24.09 7.57
RADA Electronic Industries Ltd RADA 10.46 2.2
Radcom Ltd RDCM 11.18 5.52
RadNet Inc RDNT 23.44 6.14
Radware Ltd RDWR 27.75 16.87
Rambus Inc RMBS 18.51 9.26
Rand Capital Corporation RAND 21.25 1.44
Randgold Resources Limited GOLD 30.46 15.67
Randolph Bancorp Inc RNDB 22.47 7.92
Rave Restaurant Group Inc RAVE 1.77 0.41
Raven Industries Inc RAVN 35.85 16.58
RBC Bearings Incorporated ROLL 182.81 81.77
RCI Hospitality Holdings Inc RICK 40.07 7.23
RCM Technologies Inc RCMT 3.03 1.12
Reading International Inc RDI 11.22 2.27
Reading International Inc RDIB 27 15
Real Goods Solar Inc RGSE 0.13 0.01
RealNetworks Inc RNWK 1.96 0.42
RealPage Inc RP 87.68 42.69
Recon Technology Ltd RCON 4.1 0.77
Red Robin Gourmet Burgers Inc RRGB 36.93 5.18
Red Violet Inc RDVT 27.72 14.5
Redhill Biopharma Ltd RDHL 10.88 3.51
Reebonz Holding Limited RBZ 1.57 0.03
Regency Centers Corporation REG 64.32 32.27
Regeneron Pharmaceuticals Inc REGN 658.21 331.18
Regulus Therapeutics Inc RGLS 1.49 0.44
Reliant Bancorp Inc RBNC 22.48 9.74
Reliv& 39 International Inc RELV 4.34 2.5
Remark Holdings Inc MARK 3.4 0.27
Renasant Corporation RNST 35.62 18.92
Renewable Energy Group Inc REGI 79.01 17.16
Rent A Center Inc RCII 39.69 12.07
Repligen Corporation RGEN 206.94 82.25
Republic Bancorp Inc RBCAA 47.04 27.4
Republic First Bancorp Inc FRBK 4.14 1.87
Research Frontiers Incorporated REFR 5.44 1.79
ReShape Lifesciences Inc RSLS 11 2.61
Resources Connection Inc RECN 16.9 9.02
Retail Opportunity Investments Corp ROIC 17.68 6.72
Revolution Lighting Technologies Inc RVLT 0.42 0.04
RF Industries Ltd RFIL 6.95 3.63
RGC Resources Inc RGCO 30 22.61
Ribbon Communications Inc RBBN 7.36 2.03
RiceBran Technologies RIBT 1.46 0.39
Richardson Electronics Ltd RELL 6.18 3.31
Rigel Pharmaceuticals Inc RIGL 4.13 1.27
RigNet Inc RNET 6.6 0.84
Rimini Street Inc RMNI 5.9 3.11
Riot Blockchain Inc RIOT 17.4 0.65
Riverview Bancorp Inc RVSB 8.32 3.82
Riverview Financial Corporation RIVE 12.85 4.13
Rocket Pharmaceuticals Inc RCKT 59.57 9.71
Rockwell Medical Inc RMTI 3.57 0.84
Rocky Brands Inc RCKY 32.1 14.96
Rocky Mountain Chocolate Factory Inc RMCF 9.37 2.6
Rosehill Resources Inc ROSE 1.48 0.03
Rosehill Resources Inc ROSEU 3.25 0.05
Rosehill Resources Inc ROSEW 0.14 0.01
Ross Stores Inc ROST 123.75 59.97
Royal Gold Inc RGLD 145.33 69.64
RTI Surgical Inc RTIX 5.01 1.49
Rubicon Technology Inc RBCN 9.56 7.25
Rush Enterprises Inc RUSHA 57 28.15
Rush Enterprises Inc RUSHB 49.85 21.66
Ruth& 39 s Hospitality Group Inc RUTH 23.81 4.11
Ryanair Holdings plc RYAAY 117.64 47.51
S&T Bancorp Inc STBA 40.61 17.26
S&W Seed Company SANW 3.51 1.79
Saban Capital Acquisition Corp SCAC 10.28 10.28
Saban Capital Acquisition Corp SCACW 0.01 0.01
Sabra Health Care REIT Inc SBRA 22.39 5.92
SAExploration Holdings Inc SAEX 2.95 0.12
Safety Insurance Group Inc SAFT 95.58 67.16
Saga Communications Inc SGA 31.93 17.28
Saia Inc SAIA 188.11 64.18
Salem Media Group Inc SALM 2.34 0.69
Salisbury Bancorp Inc SAL 45 25.13
Sanderson Farms Inc SAFM 175.97 106.58
Sandy Spring Bancorp Inc SASR 38.21 18.64
Sangamo Therapeutics Inc SGMO 18.18 5.05
Sanmina Corporation SANM 34.72 18.74
Sanofi GCVRZ 0.88 0.87
Sapiens International Corporation N V SPNS 35.14 14.33
Sarepta Therapeutics Inc SRPT 178.74 82.38
Savara Inc SVRA 4.28 1
SB Financial Group Inc SBFG 20.13 10.12
SB One Bancorp SBBX 24.84 11.51
SBA Communications Corporation SBAC 322.14 215.46
ScanSource Inc SCSC 36.69 14.56
Schmitt Industries Inc SMIT 6.48 2.3
Schnitzer Steel Industries Inc SCHN 31.81 11.21
Scholastic Corporation SCHL 38.18 19.69
Schultze Special Purpose Acquisition Corp SAMAU 17 10.2
Scientific Games Corp SGMS 42.49 4.09
SeaChange International Inc SEAC 4.89 0.7
Seacoast Banking Corporation of Florida SBCF 30.77 14.64
Seagate Technology PLC STX 66.31 40.73
Seanergy Maritime Holdings Corp SHIP 2.36 0.12
Seanergy Maritime Holdings Corp SHIPW 0.1 0
SeaSpine Holdings Corporation SPNE 18.56 6.08
Seattle Genetics Inc SGEN 213.12 95.75
Security National Financial Corporation SNFCA 8.91 3.76
SEI Investments Company SEIC 69.43 36.59
Select Bancorp Inc SLCT 12.39 6.39
Select Income REIT SIR 0.4 0.14
Select Interior Concepts Inc SIC 9.02 1.27
Selective Insurance Group Inc SIGI 70.04 41.31
SELLAS Life Sciences Group Inc SLS 15.2 1.53
SemiLEDS Corporation LEDS 3.83 1.18
Semtech Corporation SMTC 73.33 26.99
Seneca Foods Corp SENEA 47.54 28.01
Seneca Foods Corp SENEB 48.5 29.19
Senior Housing Properties Trust SNH 8.25 8.02
Sequential Brands Group Inc SQBG 19.35 0.12
ServiceSource International Inc SREV 1.95 0.58
Sesen Bio Inc SESN 1.77 0.39
Severn Bancorp Inc SVBI 9.3 4.41
SGOCO Group Ltd SGOC 1.72 0.75
Sharps Compliance Corp SMED 9.92 4.28
SharpSpring Inc SHSP 17.95 4.77
Shenandoah Telecommunications Co SHEN 58.64 39.32
ShiftPixy Inc PIXY 20.9 2.1
Shiloh Industries Inc SHLO 3.6 0.04
Shoe Carnival Inc SCVL 41.01 13.79
Shore Bancshares Inc SHBI 17.27 7.79
Siebert Financial Corp SIEB 9.05 3.2
Sierra Bancorp BSRR 29.06 13.05
Sierra Oncology Inc SRRA 16.7 0.35
Sierra Wireless Inc SWIR 16.04 4.67
Sify Technologies Limited SIFY 1.36 0.69
SIGA Technologies Inc SIGA 7.76 3.99
Sigma Labs Inc SGLB 6.25 0.57
Sigma Labs Inc SGLBW 0.91 0.04
SigmaTron International Inc SGMA 4.89 2.29
Signature Bank SBNY 147.01 71.97
Silgan Holdings Inc SLGN 39.69 25.32
Silicom Ltd SILC 42.04 21.96
Silicon Laboratories Inc SLAB 127.89 68.75
Silicon Motion Technology Corporation SIMO 52.86 29.88
Silvercrest Asset Management Group Inc SAMG 14.63 7.32
SilverSun Technologies Inc SSNT 5.4 1.68
Simmons First National Corporation SFNC 26.76 14.51
Simulations Plus Inc SLP 77.18 26.79
Sina Corporation SINA 45.06 27.83
Sinclair Broadcast Group Inc SBGI 34.13 12.25
Sino Global Shipping America Ltd SINO 3.75 0.31
Sinovac Biotech Ltd SVA 6.47 6.47
SiNtx Technologies Inc SINT 3.26 0.29
Sirius International Insurance Group Ltd SG 12.63 5.06
Sirius XM Holdings Inc SIRI 7.32 4.44
SITO Mobile Ltd SITO 0.36 0.01
SkyWest Inc SKYW 65.72 12.07
Skyworks Solutions Inc SWKS 157.09 67.9
Sleep Number Corporation SNBR 88.76 15.55
SLM Corporation SLM 12.45 6.1
SLM Corporation SLMBP 63.16 23.25
SmartFinancial Inc SMBK 23.64 11.9
Smith Micro Software Inc SMSI 6.95 3.42
SMTC Corporation SMTX 4.96 1.37
Social Reality Inc SRAX 3.12 1.6
Socket Mobile Inc SCKT 3.1 0.93
Sohu com Limited SOHU 25.49 5.5
Solar Capital Ltd SLRC 21.14 7.55
Solar Senior Capital Ltd SUNS 18.23 6.95
Soleno Therapeutics Inc SLNO 4.23 1.61
Soligenix Inc SNGX 3.36 1.26
Sonic Foundry Inc SOFO 5 1.28
Sonoma Pharmaceuticals Inc SNOA 9.8 3.71
Sonos Inc SONO 25.26 6.97
Sophiris Bio Inc SPHS 0.86 0
SORL Auto Parts Inc SORL 4.71 2.87
Sorrento Therapeutics Inc SRNE 18.82 1.57
Sotherly Hotels Inc SOHO 6.69 1.44
Sotherly Hotels Inc SOHOB 26.78 2.6
Sotherly Hotels Inc SOHOO 27.07 2.99
Sound Financial Bancorp Inc SFBC 37.99 17.11
South State Corporation SSB 87.18 26.05
Southern First Bancshares Inc SFST 42.58 21.64
Southern Missouri Bancorp Inc SMBC 38.35 19.73
Southern National Bancorp of Virginia Inc SONA 16.25 7.88
Southside Bancshares Inc SBSI 37.37 23.79
SP Plus Corporation SP 45.5 15.81
SPAR Group Inc SGRP 1.32 0.6
Spark Energy Inc SPKEP 25.82 10.6
Spartan Motors Inc SPAR 21.49 9.41
SpartanNash Company SPTN 23.28 9.35
SPDR Dorsey Wright Fixed Income Allocation ETF DWFI 26.26 19.56
Spectrum Pharmaceuticals Inc SPPI 5.14 1.83
Sphere 3D Corp ANY 5.28 0.37
Spherix Incorporated SPEX 3.22 0.71
SPI Energy Co Ltd SPI 14.75 0.6
Spirit Airlines, Inc. SAVE 44.1 8.01
Splunk Inc SPLK 223.59 95.71
Spok Holdings Inc SPOK 12.17 8.63
Sprott Focus Trust Inc FUND 7.46 4.15
Sprouts Farmers Market Inc SFM 27.41 13.32
SPS Commerce Inc SPSC 110.8 31.94
SS&C Technologies Holdings Inc SSNC 73.26 34.32
SSR Mining Inc SSRM 24.5 10.77
STAAR Surgical Company STAA 82.78 25.01
Staffing 360 Solutions Inc STAF 1.44 0.33
Stamps com Inc STMP 309.36 73.7
Standard AVB Financial Corp STND 32.98 17.26
Star Bulk Carriers Corp SBLK 11.55 3.92
Star Bulk Carriers Corp SBLKZ 26.15 16.21
Starbucks Corporation SBUX 106.56 55.71
State Auto Financial Corporation STFC 31.79 12.18
StealthGas Inc GASS 3.52 1.73
Steel Connect Inc STCN 1.57 0.46
Steel Dynamics Inc STLD 40.17 15.5
Stein Mart Inc SMRT 0.89 0.01
Stemline Therapeutics Inc STML 12.22 3.41
Stericycle Inc SRCL 73.66 40.69
Sterling Construction Company Inc STRL 19.99 7.26
Steven Madden Ltd SHOO 43.23 17.63
Stock Yards Bancorp Inc SYBT 43.98 24.76
StoneCastle Financial Corp BANX 22.67 10.11
Strata Skin Sciences Inc SSKN 2.21 0.76
Stratasys Ltd SSYS 23.03 12.07
Strategic Education Inc STRA 184.48 82.94
Strategy Shares Nasdaq 7HANDL Index ETF HNDL 25.55 19.33
Strattec Security Corporation STRT 52.61 11.74
Stratus Properties Inc STRS 31.25 12.81
Streamline Health Solutions Inc STRM 1.86 0.59
Summer Infant Inc SUMR 22.25 0.27
Summit Financial Group Inc SMMF 27.1 14.12
Summit State Bank SSBI 13.69 6.59
Sundance Energy Australia Limited SNDE 20.38 1
Sunesis Pharmaceuticals Inc SNSS 1.99 0.17
SunOpta Inc STKL 11.67 1.5
SunPower Corporation SPWR 30.65 4.49
Sunworks Inc SUNW 6.96 0.33
SuperCom Ltd SPCB 2.67 0.33
Superconductor Technologies Inc SCON 2.78 0.14
Superior Group of Companies Inc SGC 26.96 6.63
Supernus Pharmaceuticals Inc SUPN 25.81 14.45
support com Inc SPRT 2.31 0.96
Surmodics Inc SRDX 48.72 22.46
SVB Financial Group SIVB 387.83 130.98
Sykes Enterprises Incorporated SYKE 39.88 22.72
Synacor Inc SYNC 1.65 0.8
Synalloy Corporation SYNL 14.25 3.92
Synaptics Incorporated SYNA 96.4 47.56
Synchronoss Technologies Inc SNCR 6.23 2.2
Syneos Health Inc SYNH 73.63 32.64
Synergy Pharmaceuticals Inc SGYP 0.03 0.03
Synlogic Inc SYBX 3.21 1.39
Synopsys Inc SNPS 258.94 108.48
Synthesis Energy Systems Inc SES 9.8 0.27
Synthorx Inc THOR 69.67 67.99
Sypris Solutions Inc SYPR 1.85 0.59
T Rowe Price Group Inc TROW 153.17 85.42
Taitron Components Incorporated TAIT 3.25 2.05
Taiwan Liposome Company Ltd TLC 8.5 3
Take Two Interactive Software Inc TTWO 207.73 100.15
Tandem Diabetes Care Inc TNDM 121.75 47.37
Tandy Leather Factory Inc TLF 5.8 2.65
Taoping Inc TAOP 8.8 0.32
TAT Technologies Ltd TATT 5.82 3
Taylor Devices Inc TAYD 12.44 6.8
TCG BDC Inc CGBD 14.33 4.38
TD Ameritrade Holding Corporation AMTD 51.04 28.68
Tech Data Corporation TECD 144.9 100
Technical Communications Corporation TCCO 5.72 1.77
TechTarget Inc TTGT 61.74 17.09
Tecnoglass Inc TGLS 8.2 2.29
Telenav Inc TNAV 6.29 3.59
Teligent Inc TLGT 4.03 0.23
Tellurian Inc TELL 8.56 0.69
Tenax Therapeutics Inc TENX 2.05 0.45
Tenzing Acquisition Corp TZAC 11.5 8.75
Tenzing Acquisition Corp TZACW 0.85 0.05
Teradyne Inc TER 120.59 44.29
Territorial Bancorp Inc TBNK 31.13 19.74
Tesla Inc TSLA 705.67 72.24
TESSCO Technologies Incorporated TESS 11.72 4.36
Tetra Tech Inc TTEK 125.83 65.94
Tetraphase Pharmaceuticals Inc TTPH 3.33 0.66
Texas Capital Bancshares Inc TCBI 59.92 19.29
Texas Capital Bancshares Inc TCBIL 27 15.31
Texas Capital Bancshares Inc TCBIP 26.42 14
Texas Instruments Incorporated TXN 166.68 93.5
Texas Roadhouse Inc TXRH 81.91 30.41
TFS Financial Corporation TFSL 22.46 12.76
TG Therapeutics Inc TGTX 54.9 7.14
The Alkaline Water Company Inc WTER 2.45 0.43
The Andersons Inc ANDE 25.88 11.32
The Bancorp Inc TBBK 14.19 3.58
The Bank of Princeton BPRN 32 17.56
The Carlyle Group L P CG 34.67 17.08
The Cheesecake Factory Incorporated CAKE 42.27 15.1
The Chefs& 39 Warehouse Inc CHEF 39.28 3.6
The Community Financial Corporation TCFC 35.65 18.39
The Descartes Systems Group Inc DSGX 62.44 29.14
The Dixie Group Inc DXYN 2.73 0.59
The Ensign Group Inc ENSG 76.1 24.99
The ExOne Company XONE 16.2 3.85
The First Bancshares Inc FBMS 35.29 16.19
The First of Long Island Corporation FLIC 24.78 12.7
The Goodyear Tire & Rubber Company GT 15.58 4.57
The Hackett Group Inc HCKT 17.96 9.68
The Hain Celestial Group Inc HAIN 40.32 20.5
The Herzfeld Caribbean Basin Fund Inc CUBA 6.88 2.67
The Intergroup Corporation INTG 37.45 25
The Kraft Heinz Company KHC 35.93 20.06
The Long Term Care ETF OLD 32.56 15.1
The Madison Square Garden Company MSG 314.31 0.23
The Medicines Company MDCO 84.97 84.9
The Meet Group Inc MEET 6.82 2.28
The Middleby Corporation MIDD 139.08 43.86
The Obesity ETF SLIM 43.34 33.17
The ONE Group Hospitality Inc STKS 4.59 0.87
The Organics ETF ORG 23.76 0.24
The Providence Service Corporation PRSC 143.42 46.57
The RMR Group Inc RMR 46.83 22.68
The Simply Good Foods Company SMPL 31.36 14.69
The Stars Group Inc TSG 29.11 12.18
The York Water Company YORW 50.65 35.6
The9 Limited NCTY 4.05 0.27
TherapeuticsMD Inc TXMD 2.72 0.87
Therapix Biosciences Ltd TRPX 10.07 0.09
Theravance Biopharma Inc TBPH 30.72 14.79
THL Credit Inc TCRD 6.82 1.56
Tiberius Acquisition Corporation TIBR 11.14 7.17
Tiberius Acquisition Corporation TIBRW 1.64 0.71
Tile Shop Hldgs Inc TTS 1.46 1.46
Timberland Bancorp Inc TSBK 30.57 14.08
Tiptree Inc TIPT 8.08 4.49
Titan Machinery Inc TITN 20.1 7.14
Titan Medical Inc TMDI 1.89 0.15
Titan Pharmaceuticals Inc TTNP 3.76 0.1
Tivity Health Inc TVTY 25.8 2.68
TiVo Corporation TIVO 8.9 4.69
Tiziana Life Sciences plc TLSA 12.24 1.68
TKK Symphony Acquisition Corporation TKKS 10.38 1.6
TKK Symphony Acquisition Corporation TKKSR 0.35 0.21
T Mobile US Inc TMUS 134.85 74.32
TMSR Holding Company Limited TMSR 2.42 0.76
Tonix Pharmaceuticals Holding Corp TNXP 1.87 0.4
TOP Ships Inc TOPS 2.75 0.08
Torchlight Energy Resources Inc TRCH 1.02 0.23
TORM plc TRMD 12.5 6.46
Tottenham Acquisition I Limited TOTA 12.97 10.3
Tottenham Acquisition I Limited TOTAU 20.62 10.5
ToughBuilt Industries Inc TBLT 1.5 0.13
ToughBuilt Industries Inc TBLTW 0.2 0.01
Tower Semiconductor Ltd TSEM 27.13 13.56
Town Sports International Holdings Inc CLUB 2.92 0.05
Towne Bank TOWN 28.15 15.52
Tractor Supply Company TSCO 155.57 67.36
Trans World Entertainment Corp TWMC 14.97 1.85
TransAct Technologies Incorporated TACT 11.2 2.96
Transcat Inc TRNS 36.2 20.26
TransGlobe Energy Corporation TGA 1.44 0.34
TravelCenters of America LLC TA 35.5 5.72
TravelCenters of America LLC TANNI 26.91 12.7
Travelzoo TZOO 11.63 3.1
Tribune Publishing Company TPCO 13.85 5.5
TriCo Bancshares TCBK 40.31 23.43
Trident Acquisitions Corp TDAC 13.95 10.3
Trillium Therapeutics Inc TRIL 20 1.14
TriMas Corporation TRS 32.31 19.39
Trimble Inc TRMB 66.77 21.32
Trinity Biotech plc TRIB 4.77 0.62
TripAdvisor Inc TRIP 31.52 14.45
TriState Capital Holdings Inc TSC 25.99 8.02
TriState Capital Holdings Inc TSCAP 27.95 15.5
TrovaGene Inc TROV 17.3 0.74
Truett Hurst Inc THST 1.15 0.26
TrustCo Bank Corp NY TRST 8.75 4.52
Trustmark Corporation TRMK 34.55 20.23
TSR Inc TSRI 7.81 2.73
TTEC Holdings Inc TTEC 78.94 27.72
TTM Technologies Inc TTMI 15.93 8.84
TuanChe Limited TC 6.03 0.73
Tucows Inc TCX 78.49 42.85
Tuesday Morning Corp TUES 1.85 0.12
Turtle Beach Corporation HEAR 26.1 4.25
Twenty First Century Fox Inc FOX 38.61 19.81
Twenty First Century Fox Inc FOXA 39.51 20.2
Twin Disc Incorporated TWIN 11.49 4.89
Two River Bancorp TRCB 22.4 22.4
Tyme Technologies Inc TYME 1.96 0.87
U S Concrete Inc USCR 41.37 9.67
U S Auto Parts Network Inc PRTS 16.8 1.37
U S Energy Corp USEG 13.57 0.32
U S Global Investors Inc GROW 5.45 0.85
U S Gold Corp USAU 16.55 0.33
U S Well Services Inc USWS 1.91 0.24
U S Well Services Inc USWSW 0.15 0.01
UFP Technologies Inc UFPT 51.7 31.23
Ulta Beauty Inc ULTA 302.55 128.52
Ultra Clean Holdings Inc UCTT 36.36 12.44
Ultra Petroleum Corp UPL 1.7 0.9
Ultralife Corporation ULBI 8.48 5
UMB Financial Corporation UMBF 72.48 42.49
Umpqua Holdings Corporation UMPQ 18.73 9.27
Unico American Corporation UNAM 7.91 4
Union Bankshares Inc UNB 37.9 17.08
United Bancorp Inc UBCP 14.75 9.1
United Bancshares Inc UBOH 25.98 12.95
United Bankshares Inc UBSI 38.3 20.68
United Community Banks Inc UCBI 30.66 15.86
United Community Financial Corp UCFC 11.81 10.93
United Continental Holdings Inc UAL 89.95 19.92
United Fire Group Inc UFCS 46.73 19.16
United Insurance Holdings Corp UIHC 12.32 4.36
United Natural Foods Inc UNFI 22.61 5.43
United Security Bancshares UBFO 10.74 5.07
United States Lime & Minerals Inc USLM 116.8 63.4
United Therapeutics Corporation UTHR 151.79 79.39
United Guardian Inc UG 20.27 11.7
Uniti Group Inc UNIT 11.73 4.96
Unity Bancorp Inc UNTY 22.79 9.87
Universal Display Corporation OLED 242.17 107.37
Universal Electronics Inc UEIC 56.45 31.55
Universal Forest Products Inc UFPI 63.63 30.84
Universal Logistics Holdings Inc ULH 23.17 11.46
Universal Stainless & Alloy Products Inc USAP 15.06 5.35
Univest Corporation of Pennsylvania UVSP 26.87 13.76
Urban One Inc UONE 36.3 1.06
Urban One Inc UONEK 4.15 0.63
Urban Outfitters Inc URBN 31.84 12.77
US Ecology Inc ECOL 57.9 25.53
USA Technologies Inc USAT 11.51 4
USA Technologies Inc USATP 35.45 17.05
USA Truck Inc USAK 12.43 2.88
Utah Medical Products Inc UTMD 108.71 77.05
UTStarcom Holdings Corp UTSI 2.97 0.83
Valeritas Holdings Inc VLRX 0.79 0.08
Validea Market Legends ETF VALX 27.91 13.71
Valley National Bancorp VLY 11.45 6.29
Valley National Bancorp VLYPO 27.3 15.5
Valley National Bancorp VLYPP 30.2 16.36
Value Line Inc VALU 36.31 22.1
Vanda Pharmaceuticals Inc VNDA 16.82 7.5
VanEck Vectors Biotech ETF BBH 177.38 114.53
Varex Imaging Corporation VREX 31.37 10.57
Vaxart Inc VXRT 16.97 0.33
VBI Vaccines Inc VBIV 6.17 0.73
VectoIQ Acquisition Corp VTIQ 33.99 10.3
Veeco Instruments Inc VECO 19.41 7.81
VEON Ltd VEON 2.73 1.21
Vera Bradley Inc VRA 11.83 3.24
Veracyte Inc VCYT 61.3 16.13
Verastem Inc VSTM 4.2 1.11
Vericel Corporation VCEL 31.5 7.25
Verint Systems Inc VRNT 67.18 33.76
VeriSign Inc VRSN 219.7 151.17
Verisk Analytics Inc VRSK 207.98 121.18
Vermillion Inc VRML 5.25 0.64
Verona Pharma plc VRNA 10.2 2.16
Verra Mobility Corporation VRRM 17.01 5.85
Vertex Energy Inc VTNR 1.88 0.41
Vertex Pharmaceuticals Incorporated VRTX 303.1 199.77
Veru Inc VERU 10.19 2.36
ViaSat Inc VSAT 73.67 27.46
Viavi Solutions Inc VIAV 16.02 9
Vicor Corporation VICR 95.3 32.84
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 33.84 21.9
ViewRay Inc VRAY 4.5 1.35
Viking Therapeutics Inc VKTXW 6.78 2.1
Village Bank and Trust Financial Corp VBFC 45.97 24.75
Village Super Market Inc VLGEA 27.72 17.1
Virco Manufacturing Corporation VIRC 4.41 1.94
VirTra Inc VTSI 5.24 2.09
Virtus Investment Partners Inc VRTS 217 57.32
Virtus Investment Partners Inc VRTSP 102.25 98.87
Virtusa Corporation VRTU 51.22 20.83
VistaGen Therapeutics Inc VTGN 1.94 0.32
Visteon Corporation VC 131.02 40.38
VivoPower International PLC VVPR 16.28 0.6
VIVUS Inc VVUS 3.6 0.07
Vodafone Group Plc VOD 20.48 11.59
VOXX International Corporation VOXX 14.24 1.83
VSE Corporation VSEC 41.16 13.83
Vuzix Corporation VUZI 10.6 0.92
Waitr Holdings Inc WTRH 5.6 0.31
Walgreens Boots Alliance Inc WBA 57.75 33.52
Washington Federal Inc WAFD 36.25 20.2
Washington Trust Bancorp Inc WASH 53.39 27.99
Waterstone Financial Inc WSBF 18.89 12.37
Wayside Technology Group Inc WSTG 26.2 10.95
WCF Bancorp Inc WCFB 8.71 5.8
WD 40 Company WDFC 271.62 154.26
Wellesley Bancorp Inc WEBK 44.6 23.75
Wendy& 39 s Company The WEN 24.71 7.47
Werner Enterprises Inc WERN 47.06 29.41
WesBanco Inc WSBC 37.41 18.4
West Bancorporation WTBA 25.5 15.21
Westamerica Bancorporation WABC 68.07 47.37
Westell Technologies Inc WSTL 1.27 0.61
Western Asset Total Return ETF WBND 28.88 23.11
Western Digital Corporation WDC 71.07 29.19
Western New England Bancorp Inc WNEB 9.53 4.66
Westport Fuel Systems Inc WPRT 5.78 0.73
Westwater Resources Inc WWR 11.8 0.95
Weyco Group Inc WEYS 26.4 15.15
Wheeler Real Estate Investment Trust Inc WHLR 3.61 0.82
Wheeler Real Estate Investment Trust Inc WHLRD 18 4.76
Wheeler Real Estate Investment Trust Inc WHLRP 13 3.68
WhiteHorse Finance Inc WHF 14.43 6.08
WhiteHorse Finance Inc WHFBZ 26.7 18.41
Wilhelmina International Inc WHLM 7.8 2.35
Willamette Valley Vineyards Inc WVVI 7.01 4.5
Willamette Valley Vineyards Inc WVVIP 6.29 4.3
Willdan Group Inc WLDN 44.91 18.63
Willis Lease Finance Corporation WLFC 61.38 14.98
Willis Towers Watson Public Limited Company WLTW 219.94 147.56
WillScot Corporation WSC 23.17 7.87
Winmark Corporation WINA 211.99 104.14
Wins Finance Holdings Inc WINS 50 4.2
Wintrust Financial Corporation WTFC 70.54 24.31
Wintrust Financial Corporation WTFCM 30.88 16.48
WisdomTree Barclays Negative Duration U S Aggregate Bond Fund AGND 41.64 37.15
WisdomTree Investments Inc WETF 5.53 2.04
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 43.17 27.37
Wix com Ltd WIX 309.59 81.5
Woodward Inc WWD 125.73 50.24
Workday Inc WDAY 257.71 113.87
Workhorse Group Inc WKHS 30.6 1.47
World Acceptance Corporation WRLD 120.21 44.35
Wrap Technologies Inc WRTC 13.35 3.36
Wright Medical Group N V WMGI 30.72 24.5
Wright Medical Group N V WMGIZ 0.01 0.01
WSFS Financial Corporation WSFS 45.02 19.49
WVS Financial Corp WVFC 17.95 12.9
Wynn Resorts Limited WYNN 151.73 43.02
Xcel Energy Inc XEL 74.69 50
Xencor Inc XNCR 46.47 20.69
Xenetic Biosciences Inc XBIO 4.29 0.49
Xilinx Inc XLNX 152.11 68.98
XOMA Corporation XOMA 45.95 15.11
Xperi Corporation XPER 20.9 10.65
XpresSpa Group Inc XSPA 5.6 0.12
XTL Biopharmaceuticals Ltd XTLB 3.17 0.9
Yandex N V YNDX 70.84 28.91
Yangtze River Port and Logistics Limited YRIV 0.37 0.03
Yatra Online Inc YTRA 3.79 0.55
Yield10 Bioscience Inc YTEN 8.68 0.18
Youngevity International Inc YGYI 3.35 0.29
YRC Worldwide Inc YRCW 6.3 1.36
YY Inc YY 100.83 42.01
ZAGG Inc ZAGG 8.48 2.1
Zealand Pharma A S ZEAL 44 23.86
Zebra Technologies Corporation ZBRA 384.64 161.51
Zillow Group Inc Z 141.23 25.01
Zillow Group Inc ZG 146.69 23.51
Zion Oil & Gas Inc ZN 1.44 0.15
Zions Bancorporation N A ZION 51.81 24.08
Zions Bancorporation N A ZIONW 19.8 0.01
ZIOPHARM Oncology Inc ZIOP 5.02 1.9
Zix Corporation ZIXI 9.05 3.03
ZK International Group Co Ltd ZKIN 2.59 0.69
Zogenix Inc ZGNX 55.9 17.5
Zumiez Inc ZUMZ 38.37 14.52
Zynga Inc ZNGA 10.44 5.87
3D Systems Corporation DDD 12.23 4.65
3M Company MMM 181.99 117.87
500 com Limited WBAI 9 2.55
58 com Inc WUBA 69.33 43.26
A H Belo Corporation AHC 3.02 1.34
AAR Corp AIR 47.73 9.44
Aaron& 39 s Inc AAN 133.9 15
ABB Ltd ABB 27.96 14.85
Abbott Laboratories ABT 114.46 62.82
AbbVie Inc ABBV 108.21 64.5
Abercrombie & Fitch Company ANF 22.97 7.97
Aberdeen Global Dynamic Dividend Fund AGD 10.75 5.94
Aberdeen Global Premier Properties Fund AWP 6.98 3.2
Aberdeen Japan Equity Fund Inc JEQ 9.94 5.13
Aberdeen Total Dynamic Dividend Fund AOD 9.28 5.2
ABM Industries Incorporated ABM 41.11 20.45
Acadia Realty Trust AKR 26.18 9.28
Accenture plc ACN 264.47 142.52
Acco Brands Corporation ACCO 10.42 3.89
Acorn International Inc ATV 20.95 7.96
Acuity Brands Inc AYI 141.83 71.08
Adams Diversified Equity Fund Inc ADX 17.57 10.43
Adams Natural Resources Fund Inc PEO 16.58 6.11
Adecoagro S A AGRO 8.48 3.55
Adient plc ADNT 37.55 6.53
Adtalem Global Education Inc ATGE 38.37 21.46
Advance Auto Parts Inc AAP 162.89 75.03
AdvanSix Inc ASIX 20.75 8.51
Advent Claymore Convertible Securities and Income Fund AVK 16.64 8.04
AECOM ACM 52.9 23.82
Aegon NV AEG 4.6 1.88
Aercap Holdings N V AER 63.6 15.14
Aerojet Rocketdyne Holdings Inc AJRD 56.01 32.44
Affiliated Managers Group Inc AMG 101.74 45.15
Aflac Incorporated AFL 53.28 25.27
AG Mortgage Investment Trust Inc MITT 16.66 1.63
AGCO Corporation AGCO 103.65 36.97
Agilent Technologies Inc A 118.98 63.37
Agnico Eagle Mines Limited AEM 86.47 36.36
Agree Realty Corporation ADC 79.19 48.57
Air Lease Corporation AL 49.57 10.81
Air Products and Chemicals Inc APD 312.67 176.73
Aircastle Limited AYR 32.26 28.15
AK Steel Holding Corporation AKS 3.21 1.55
Alamo Group Inc ALG 143.15 75.21
Alamos Gold Inc AGI 11.47 3.89
Alaska Air Group Inc ALK 68.71 23.56
Albany International Corporation AIN 79.3 31.61
Albemarle Corporation ALB 149.91 50.9
Alcoa Corporation AA 24.01 5.48
Alexander & Baldwin Inc ALEX 23.19 8.79
Alexander& 39 s Inc ALX 352.01 225.13
Alexandria Real Estate Equities Inc ARE 178.22 114.92
Algonquin Power & Utilities Corp AQN 16.76 9.59
Algonquin Power & Utilities Corp AQNA 29.13 19.17
Alleghany Corporation Y 842.57 451.86
Allegheny Technologies Incorporated ATI 20.44 5.23
Allegion plc ALLE 137.88 78.6
Allergan plc AGN 202.1 164.7
Allete Inc ALE 84.42 49.6
Alliance Data Systems Corporation ADS 114.51 22.61
Alliance National Municipal Income Fund Inc AFB 14.51 11.14
Alliance World Dollar Government Fund II AWF 12.54 7.45
AllianceBernstein Holding L P AB 36 14.66
Alliant Energy Corporation LNT 60.01 39.99
AllianzGI Convertible & Income 2024 Target Term Fund CBH 9.99 5.7
AllianzGI Convertible & Income Fund NCV 6.1 2.64
AllianzGI Convertible & Income Fund II NCZ 5.36 2.33
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 13.59 7.83
Allison Transmission Holdings Inc ALSN 49.37 26.87
Allstate Corporation The ALL 125.25 73.23
Altria Group MO 51.31 31.38
Aluminum Corporation of China Limited ACH 9.83 4.66
Ambev S A ABEV 4.72 1.94
AMC Entertainment Holdings Inc AMC 7.44 2.08
Ameren Corporation AEE 87.07 61.37
Ameresco Inc AMRC 53.22 14.23
America Movil S A B de C V AMX 17.98 10.57
American Assets Trust Inc AAT 47.72 20.93
American Axle & Manufacturing Holdings Inc AXL 10.79 2.74
American Campus Communities Inc ACC 48.64 20.76
American Eagle Outfitters Inc AEO 20.3 6.73
American Electric Power Company Inc AEP 104.3 70
American Equity Investment Life Holding Company AEL 33.52 11.57
American Express Company AXP 137.36 68.96
American Financial Group Inc AFG 114.27 46.98
American Homes 4 Rent AMH 30.57 18.15
American International Group Inc AIG 54.72 18.78
American Realty Investors Inc ARL 16.55 6.25
American States Water Company AWR 94.77 65.41
American Tower Corporation REIT AMT 271.29 179.09
American Vanguard Corporation AVD 19.36 11.61
American Water Works AWK 165.01 97.07
AMERIPRISE FINANCIAL SERVICES INC AMP 196.28 82.88
AmerisourceBergen Corporation Holding Co ABC 109.47 73.93
AMN Healthcare Services Inc AMN 81.99 37.54
Amneal Pharmaceuticals Inc AMRX 5.5 2.46
Ampco Pittsburgh Corporation AP 6.21 1.94
Amphenol Corporation APH 133.62 68.34
AMREP Corporation AXR 8.62 4.01
AMTEK Inc AME 120.36 58.21
AngloGold Ashanti Limited AU 37.91 14.05
Anheuser Busch Inbev SA BUD 83.31 35.18
Anixter International Inc AXE 99.27 74.52
Annaly Capital Management Inc NLY 10.47 4.02
Antero Resources Corporation AR 5.83 0.67
Anthem Inc ANTM 332.96 174.68
Anworth Mortgage Asset Corporation ANH 3.77 0.83
Aon plc AON 237.52 145.48
Apache Corporation APA 33.55 4.02
Apartment Investment and Management Company AIV 55.49 4.55
Apergy Corporation APY 33.96 3.02
Aphria Inc APHA 8.49 2.13
Apollo Commercial Real Estate Finance ARI 18.7 4.24
Apollo Global Management LLC APO 54.33 23.8
Apollo Senior Floating Rate Fund Inc AFT 15.61 9.1
Apollo Tactical Income Fund Inc AIF 15.83 8.85
Apple Hospitality REIT Inc APLE 16.09 4.84
Applied Industrial Technologies Inc AIT 81.76 32.03
AptarGroup Inc ATR 136.7 83.93
Aptiv PLC APTV 130.29 33.55
Aqua America Inc WTR 54.07 45.87
Aramark ARMK 46.92 12.94
Arbor Realty Trust ABR 15.27 4.06
ARC Document Solutions Inc ARC 1.48 0.51
ArcelorMittal MT 23.47 6.95
Arch Coal Inc ARCH 74.81 22.82
Archer Daniels Midland Company ADM 51.87 29.31
Archrock Inc AROC 10.18 2.1
Arconic Inc ARNC 34.04 6.21
Arcos Dorados Holdings Inc ARCO 8.18 3.03
Arcosa Inc ACA 56 30.13
Ardmore Shipping Corporation ASC 9.04 2.71
Ares Commercial Real Estate Corporation ACRE 17.61 4.19
Ares Dynamic Credit Allocation Fund Inc ARDC 15.87 8.66
Argan Inc AGX 50.36 31.77
Argo Group International Holdings Ltd ARGD 26.21 12.44
Argo Group International Holdings Ltd ARGO 70.09 26.12
Arlington Asset Investment Corp AI 177.47 1.7
Arlington Asset Investment Corp AIW 25 6.9
Armada Hoffler Properties Inc AHH 19.24 7.07
ARMOUR Residential REIT Inc ARR 20.74 6.27
Armstrong Flooring Inc AFI 5.26 1.3
Armstrong World Industries Inc AWI 111.13 59.2
Arrow Electronics Inc ARW 99.2 41.06
Arthur J Gallagher & Co AJG 128.98 68.24
Artisan Partners Asset Management Inc APAM 50.34 18.01
ASA Gold and Precious Metals Limited ASA 24.89 8.7
Asbury Automotive Group Inc ABG 147.65 42.1
ASE Technology Holding Co Ltd ASX 5.91 3.21
ASGN Incorporated ASGN 87.29 31.26
Ashford Hospitality Trust Inc AHT 6.93 0.49
Ashland Global Holdings Inc ASH 81.59 39.76
Associated Banc Corp ASB 21.97 10.85
Associated Capital Group Inc AC 62.36 26.18
Assurant Inc AIZ 141.6 80.41
Assurant Inc AIZP 138.13 85.78
Assured Guaranty Ltd AGO 49.31 19.05
Astrazeneca PLC AZN 61.1 37.79
AT&T Inc T 37.71 25.86
AT&T Inc TBB 27.44 22.66
AT&T Inc TBC 28.14 23.05
Atlantic Power Corporation AT 2.53 1.76
Atmos Energy Corporation ATO 120.89 80.5
Aurora Cannabis Inc ACB 17.4 0.63
Autohome Inc ATHM 105.89 63.71
Autoliv Inc ALV 94.08 40.18
AutoNation Inc AN 69.74 22.55
AutoZone Inc AZO 1250.35 723.22
AvalonBay Communities Inc AVB 228.73 121.08
Avangrid Inc AGR 56.92 36.14
Avanos Medical Inc AVNS 49.5 20.64
Avaya Holdings Corp AVYA 20.94 6.59
Avery Dennison Corporation AVY 155.31 78.75
Avianca Holdings S A AVH 5 0.26
Avista Corporation AVA 52.59 32.74
Avon Products Inc AVP 5.68 5.54
AVX Corporation AVX 21.79 20.28
Axis Capital Holdings Limited AXS 65.95 33.29
Axos Financial Inc AX 37.81 14.59
AZZ Inc AZZ 47.96 20.63
B&G Foods Inc BGS 31.46 11.63
Babcock BW 5.09 0.81
Babson Global Short Duration High Yield Fund BGH 18.23 9.17
Badger Meter Inc BMI 94.37 43
Bain Capital Specialty Finance Inc BCSF 20.04 7.26
BalckRock Taxable Municipal Bond Trust BBN 27.35 20.39
Ball Corporation BLL 97.46 51.94
Banc of California Inc BANC 17.47 6.55
Banco Bilbao Viscaya Argentaria S A BBVA 5.79 2.49
Banco Bradesco Sa BBD 9.18 2.87
Banco Bradesco Sa BBDO 8.65 2.64
Banco De Chile BCH 22.6 13.62
Banco Latinoamericano de Comercio Exterior S A BLX 22.52 8.17
Banco Santander Brasil SA BSBR 12.52 3.91
Banco Santander Chile BSAC 24.17 11.9
Banco Santander Mexico S A Institucion de Ban BSMX 7.97 2.52
Banco Santander S A SAN 4.29 1.79
BanColombia S A CIB 55.9 16.57
BancorpSouth Bank BXS 31.27 17.58
Bank of America Corporation BAC 35.53 18.08
Bank of Hawaii Corporation BOH 95.03 47.37
Bank Of Montreal BMO 79.82 38.71
Bank Of New York Mellon Corporation The BK 51.48 27.49
Bank of Nova Scotia The BNS 56.67 32.16
BankUnited Inc BKU 36.33 13.99
Barclays PLC BCS 9.69 3.84
Barings BDC Inc BBDC 10.58 5.34
Barings Corporate Investors MCI 16.97 9.4
Barings Participation Investors MPV 17.38 8.01
Barnes & Noble Education Inc BNED 5.45 1.15
Barnes Group Inc B 67.83 32.66
Bausch Health Companies Inc BHC 30.23 12.98
Baxter International Inc BAX 94.14 71.57
Baytex Energy Corp BTE 1.58 0.21
BBX Capital Corporation BBX 17.29 1.25
BCE Inc BCE 49.2 31.96
Beazer Homes USA Inc BZH 16.79 4.63
Becton Dickinson and Company BDX 285.59 200.58
Becton Dickinson and Company BDXA 68.1 49.43
Belden Inc BDC 55.75 27.88
Benchmark Electronics Inc BHE 37.14 14.75
Berkshire Hathaway Inc BRK.A 344414 240000
Berkshire Hathaway Inc BRK.B 229.61 162.13
Berkshire Hills Bancorp Inc BHLB 32.63 8.71
Berry Global Group Inc BERY 56.19 26.99
Best Buy Co Inc BBY 123.88 50.69
BHP Group Limited BHP 66.28 30.93
BHP Group Plc BBL 53.87 24.41
Big Lots Inc BIG 55.71 10.64
Biglari Holdings Inc BH 130.35 42.11
Bio Rad Laboratories Inc BIO 643.45 320.01
Bitauto Holdings Limited BITA 15.95 9.7
Black Hills Corporation BKH 85.53 50.93
Black Knight Inc BKI 95.48 52.01
BlackBerry Limited BB 8.52 2.9
BlackRock 2022 Global Income Opportunity Trust BGIO 9.95 6.58
BlackRock California Municipal Income Trust BFZ 14.33 10.57
Blackrock Capital and Income Strategies Fund Inc CII 17.82 10.45
Blackrock Core Bond Trust BHK 16.39 11.92
Blackrock Corporate High Yield Fund Inc HYT 11.78 6.64
BlackRock Credit Allocation Income Trust BTZ 14.96 9.5
Blackrock Debt Strategies Fund Inc DSU 11.48 6.2
BlackRock Energy and Resources Trust BGR 12.54 4.58
Blackrock Enhanced Equity Dividend Trust BDJ 9.95 5.05
Blackrock Enhanced Government Fund Inc EGF 13.52 11.58
Blackrock Floating Rate Income Strategies Fund Inc FRA 13.65 7.71
Blackrock Florida Municipal 2020 Term Trust BFO 14.82 0
Blackrock Global BGT 13.21 7.59
Blackrock Global BOE 11.25 7.04
Blackrock Health Sciences Trust BME 48.67 27.7
BlackRock Income Investment Quality Trust BAF 15.23 10.84
BlackRock Income Trust Inc The BKT 6.23 5.52
BLACKROCK INTERNATIONAL LTD BGY 5.94 3.85
BlackRock Investment Quality Municipal Trust Inc The BKN 17.33 11.68
BlackRock Long Term Municipal Advantage Trust BTA 13.82 9.25
BlackRock Maryland Municipal Bond Trust BZM 18.17 11.33
BlackRock Massachusetts Tax Exempt Trust MHE 13.98 11.61
Blackrock Muni Intermediate Duration Fund Inc MUI 14.9 11.84
Blackrock Muni New York Intermediate Duration Fund Inc MNE 16.11 12.85
Blackrock MuniAssets Fund Inc MUA 16.17 10.25
Blackrock Municipal 2020 Term Trust BKK 15.06 -0.04
Blackrock Municipal Bond Trust BBK 16.76 11.61
BlackRock Municipal Income Investment Trust BBF 14.33 9.89
Blackrock Municipal Income Quality Trust BYM 15.17 11.06
BlackRock Municipal Income Trust BFK 15.47 10.15
BlackRock Municipal Income Trust II BLE 16.05 10.4
Blackrock MuniEnhanced Fund Inc MEN 12.11 8.36
Blackrock MuniHoldings California Quality Fund Inc MUC 15.02 11.15
Blackrock MuniHoldings Fund II Inc MUH 16.54 10.89
Blackrock MuniHoldings Fund Inc MHD 17.72 12.06
Blackrock MuniHoldings Investment Quality Fund MFL 14.23 10.16
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 14.92 10.87
Blackrock MuniHoldings New York Quality Fund Inc MHN 14.3 10.69
Blackrock MuniHoldings Quality Fund II Inc MUE 13.65 10.05
Blackrock MuniHoldings Quality Fund Inc MUS 13.27 9.55
Blackrock MuniVest Fund II Inc MVT 15.41 10.37
Blackrock MuniYield California Fund Inc MYC 14.85 10.98
Blackrock MuniYield California Insured Fund Inc MCA 15.12 11.38
Blackrock MuniYield Fund Inc MYD 15.4 10.6
Blackrock MuniYield Investment Fund MYF 15.36 10.41
Blackrock MuniYield Investment QualityFund MFT 15 10.1
Blackrock MuniYield Michigan Quality Fund Inc MIY 14.75 11.11
Blackrock MuniYield New Jersey Fund Inc MYJ 15.82 11.29
Blackrock MuniYield New York Quality Fund Inc MYN 13.6 4.33
Blackrock MuniYield Pennsylvania Quality Fund MPA 14.92 10.98
Blackrock MuniYield Quality Fund II Inc MQT 14.11 9.96
Blackrock MuniYield Quality Fund III Inc MYI 14.48 10.69
Blackrock MuniYield Quality Fund Inc MQY 17.12 11.34
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 14.75 10.56
Blackrock New York Municipal Bond Trust BQH 16.31 12.33
Blackrock New York Municipal Income Quality Trust BSE 14.19 10.56
BlackRock New York Municipal Income Trust II BFY 15.13 10.66
BlackRock Strategic Municipal Trust Inc The BSD 15.35 10.33
BlackRock Virginia Municipal Bond Trust BHV 17.49 12.4
BlackRock Inc BLK 721.54 327.42
Blue Capital Reinsurance Holdings Ltd BCRH 7.2 0.87
BlueLinx Holdings Inc BXC 30.25 3.74
Boeing Company The BA 347.9 95.01
Boise Cascade L L C BCC 50.03 20.65
Bonanza Creek Energy Inc BCEI 25.16 9.15
Booz Allen Hamilton Holding Corporation BAH 90.68 57.38
BorgWarner Inc BWA 43.82 19.73
Boston Beer Company Inc The SAM 1091.1 306.3
Boston Properties Inc BXP 146.92 71.64
Boston Scientific Corporation BSX 45.89 25.83
Boyd Gaming Corporation BYD 43.11 7.84
BP p l c BP 39.85 14.9
BP Prudhoe Bay Royalty Trust BPT 9.45 1.28
Brady Corporation BRC 57.89 37.41
Braemar Hotels & Resorts Inc BHR 9.12 1.15
Brandywine Realty Trust BDN 16.18 7.85
BrandywineGLOBAL Global Income Opportunities Fund BWG 13.53 8.9
Brasilagro Cia Brasileira De Propriedades Agricolas LND 5.18 2.56
Braskem S A BAK 18.59 3.86
BRF S A BRFS 9.01 2.57
Briggs & Stratton Corporation BGG 6.53 0.07
Bright Horizons Family Solutions Inc BFAM 174.3 69.95
BrightSphere Investment Group plc BSA 25.61 9.19
BrightSphere Investment Group plc BSIG 19.52 3.73
Brinker International Inc EAT 59.4 7.62
Brink& 39 s Company The BCO 96.01 34.79
Bristol Myers Squibb Company BMY 67.33 46.4
British American Tobacco p l c BTI 45.51 27.64
Brixmor Property Group Inc BRX 21.33 7.87
Broadridge Financial Solutions Inc BR 153.88 84.26
Brookdale Senior Living Inc BKD 8.31 1.74
Brookfield Asset Management Inc BAM 68.23 28.94
Brookfield Business Partners L P BBU 46.3 19.08
Brookfield Infrastructure Partners LP BIP 56.09 27.11
Brookfield Real Assets Income Fund Inc RA 22.56 10.98
Brookfield Renewable Partners L P BEP 63.58 30.74
Brown & Brown Inc BRO 48.58 31.66
BRT Apartments Corp BRT 18.16 7.51
Brunswick Corporation BC 82.71 26.71
Buckle Inc The BKE 32.86 12.53
Buenaventura Mining Company Inc BVN 15.23 6
Build A Bear Workshop Inc BBW 5.52 1.02
Bunge Limited BG 66.04 30.25
Burlington Stores Inc BURL 261.55 120.45
BWX Technologies Inc BWXT 70.04 42.03
Cable One Inc CABO 2293.76 1161.98
Cabot Corporation CBT 46.95 21.08
Cabot Oil & Gas Corporation COG 22.37 13.49
CACI International Inc CACI 287.91 168.21
CAE Inc CAE 31.19 9.94
CAI International Inc CAI 34.53 10.68
Caleres Inc CAL 23.73 3.28
California Resources Corporation CRC 15000 0.21
California Water Service Group Holding CWT 57.05 41.85
Calix Inc CALX 32.85 5.88
Callaway Golf Company ELY 25.13 5.34
Callon Petroleum Company CPE 15.08 0.41
Camden Property Trust CPT 120.23 67.3
Cameco Corporation CCJ 13.94 5.5
Campbell Soup Company CPB 53.84 41.41
Canadian Imperial Bank of Commerce CM 87.73 46.53
Canadian National Railway Company CNI 112.04 67.75
Canadian Natural Resources Limited CNQ 32.33 7.74
Canadian Pacific Railway Limited CP 348.99 181.36
Cannae Holdings Inc CNNE 44.56 23.25
Canon Inc CAJ 28.14 15.5
Canopy Growth Corporation CGC 29.01 9.73
Cantel Medical Corp CMD 80.02 21.76
Capital One Financial Corporation COF 107.3 42.27
Capital Senior Living Corporation CSU 14.88 0.46
Capital Trust Inc BXMT 40.34 13.02
Capstead Mortgage Corporation CMO 8.4 2.98
Cardinal Health Inc CAH 60.1 41
Carlisle Companies Incorporated CSL 163.76 100.3
CarMax Inc KMX 108.6 44.27
Carnival Corporation CCL 51.75 7.97
Carnival Corporation CUK 48.86 7.5
Carpenter Technology Corporation CRS 49.18 14.87
Carriage Services Inc CSV 31.4 13.8
Cars com Inc CARS 13.37 3.61
Carter& 39 s Inc CRI 112.18 62.8
Caterpillar Inc CAT 182.21 91.85
Cato Corporation The CATO 17.63 6.12
CBIZ Inc CBZ 28.62 17.27
CBL & Associates Properties Inc CBL 187 0.02
CBRE Clarion Global Real Estate Income Fund IGR 8.53 3.89
CBRE Group Inc CBRE 66.33 29.83
CBX Listing Market NYSE Networks AE CBX 2.7 1.4
Cedar Fair L P FUN 55.85 11.99
Cedar Realty Trust Inc CDR 10.13 0.53
Celanese Corporation CE 137.58 59.12
Celestica Inc CLS 9.13 2.83
Cellcom Israel Ltd CEL 5.12 2.02
Cementos Pacasmayo S A A CPAC 9.42 5.54
Cemex S A B de C V CX 5.63 1.63
Cenovus Energy Inc CVE 10.44 1.6
Centene Corporation CNC 72.85 45.55
Center Coast Brookfield MLP & Energy Infrastructur CEN 10.68 0.6
CenterPoint Energy Inc CNP 27.41 12.1
Centrais Electricas Brasileiras S A Eletrobras EBR 9.95 3.12
CenturyLink Inc CTL 15.14 8.62
CF Industries Holdings Inc CF 46.51 21.14
CGI Group Inc GIB 87.02 46.85
Chaparral Energy Inc CHAP 1.83 0.03
Charles River Laboratories International Inc CRL 251.8 98.9
Chatham Lodging Trust REIT CLDT 18.22 3.76
Chegg Inc CHGG 94.29 27.71
Chemed Corp CHE 540.77 351.57
Chemours Company The CC 27.77 7.26
Cherry Hill Mortgage Investment Corporation CHMI 16.19 2.89
Chesapeake Energy Corporation CHK 69.92 0.13
Chesapeake Granite Wash Trust CHKR 0.74 0.18
Chesapeake Utilities Corporation CPK 110.37 72.35
Chevron Corporation CVX 121.49 54.22
Chico& 39 s FAS Inc CHS 4.38 0.95
Chimera Investment Corporation CIM 22.94 6.5
China Distance Education Holdings Limited DL 11.35 6.03
China Eastern Airlines Corporation Ltd CEA 28.45 16.17
China Fund Inc The CHN 31 16.06
China Green Agriculture Inc CGA 4 1.84
China Life Insurance Company Limited LFC 14.68 8.52
China Mobile Hong Kong Ltd CHL 44.77 28.04
China Petroleum & Chemical Corporation SNP 61.76 38.2
China Southern Airlines Company Limited ZNH 35.33 18.95
China Telecom Corp Ltd CHA 41.33 26.77
China Unicom Hong Kong Ltd CHU 9.42 5.2
China Yuchai International Limited CYD 20.36 7.99
Chipotle Mexican Grill Inc CMG 1418.57 465.21
Choice Hotels International Inc CHH 108.23 53.57
Chubb Limited CB 165.72 94.2
Chunghwa Telecom Co Ltd CHT 39.37 34.81
Church & Dwight Company Inc CHD 98.45 60.3
Churchill Capital Corp CCC 33.39 16.59
Ciena Corporation CIEN 61.14 34.5
Cigna Corporation CI 222.84 130.06
Cimarex Energy Co XEC 54.05 13.25
Cincinnati Bell Inc CBB 15.89 10.4
Cinemark Holdings Inc CNK 34.21 6.58
Ciner Resources LP CINR 18.68 9.52
CIRCOR International Inc CIR 45.97 9.02
Cision Ltd CISN 10 9.96
CIT Group Inc DEL CIT 48.25 13.33
Citigroup Inc BLW 16.66 9.56
Citigroup Inc C 82.94 35.39
Citizens Inc CIA 6.94 4.06
Civeo Corporation CVEO 16.79 0.35
Clean Harbors Inc CLH 87.62 31.36
Clear Channel Outdoor Holdings Inc CCO 3.06 0.43
Clearwater Paper Corporation CLW 41.25 13.5
Clearway Energy Inc CWEN 33.01 16.61
Cleveland Cliffs Inc CLF 14.56 3.07
Clorox Company The CLX 237.74 152.1
CMS Energy Corporation CMS 68.87 48.51
CMS Energy Corporation CMSA 28.5 18.51
CNA Financial Corporation CNA 50.72 26
CNH Industrial N V CNHI 12.95 5.13
CNO Financial Group Inc CNO 23.37 9.04
CNOOC Limited CEO 177.97 85.11
CNX Midstream Partners LP CNXM 16.76 5.49
CNX Resources Corporation CEIX 14.8 3.69
CNX Resources Corporation CNX 12.93 5.03
Coca Cola Femsa S A B de C V KOF 64.92 36.2
Coca Cola Company The KO 59.07 37.22
Coca Cola European Partners plc CCEP 56.88 29.71
Coeur Mining Inc CDE 11.09 2.56
Cohen & Steers Inc CNS 77.53 34.89
Cohen & Steers Infrastructure Fund Inc UTF 27.59 12.99
Cohen & Steers Quality Income Realty Fund Inc RQI 14.78 6.3
Cohen & Steers Reit and Preferred Income Fund Inc RNP 25.28 10.87
Cohen & Steers Total Return Realty Fund Inc RFI 15.6 7.64
Colfax Corporation CFX 38.25 14.64
Colgate Palmolive Company CL 86.31 59.89
Collier Creek Holdings CCH 22.85 9.91
Colonial High Income Municipal Trust CXE 5.63 3.7
Colonial Intermediate High Income Fund CIF 2.97 1.6
Colonial Investment Grade Municipal Trust CXH 10.33 7.39
Colonial Municipal Income Trust CMU 4.97 3.33
Colony Capital Inc CLNY 5.11 1.41
Colony Credit Real Estate Inc CLNC 13.95 2.81
Columbia Property Trust Inc CXP 22.52 8
Columbia Seligman Premium Technology Growth Fund Inc STK 27.69 14.44
Comcast Corporation CCZ 67.95 50.48
Comerica Incorporated CMA 71.37 26.05
Comfort Systems USA Inc FIX 57.98 29.47
Commercial Metals Company CMC 23.99 11.49
Community Bank System Inc CBU 71.67 48.4
Community Health Systems Inc CYH 10.09 2.38
Comp En De Mn Cemig ADS CIG 3.73 1.36
Companhia Brasileira de Distribuicao CBD 22.45 9.39
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 15.09 5.85
Companhia Paranaense de Energia COPEL ELP 17.96 8.38
Compania Cervecerias Unidas S A CCU 20.15 10.99
Compass Diversified Holdings CODI 25.57 11.15
Compass Minerals International Inc CMP 65.41 35.78
Comstock Resources Inc CRK 8.45 4.1
ConAgra Brands Inc CAG 38.77 24.14
Concho Resources Inc CXO 91.76 36
Concord Medical Services Holdings Limited CCM 4.83 1.3
Conduent Incorporated CNDT 6.07 1.54
ConocoPhillips COP 66.24 22.67
CONSOL Coal Resources LP CCR 11.46 2.81
Consolidated Edison Inc ED 94.36 65.35
Constellation Brands Inc STZ 219.05 105.64
Constellium N V CSTM 14.47 4.13
Container Store The TCS 12.82 1.99
Continental Resources Inc CLR 35.83 7.05
Controladora Vuela Compania de Aviacion S A B de C V VLRS 13.33 3.03
Contura Energy Inc CTRA 13.5 2.1
Cooper Tire & Rubber Company CTB 42.14 14.61
Cooper Standard Holdings Inc CPS 41.13 8.16
Copa Holdings S A CPA 110 27.65
Core Laboratories N V CLB 40.93 7.98
CoreCivic Inc CXW 17.61 6
CoreLogic Inc CLGX 79.32 25.34
CorEnergy Infrastructure Trust Inc CORR 47.36 3.64
CorePoint Lodging Inc CPLG 10.66 2.39
CoreSite Realty Corporation COR 129.24 93.45
Corning Incorporated GLW 38.02 17.75
Corporate Asset Backed Corp CABCO GYC 26.58 17.63
Corporate Office Properties Trust OFC 30.45 16.49
Cosan Limited CZZ 23.42 3.63
Costamare Inc CMRE 10.69 3.55
Cott Corporation COT 15.82 7.03
Coty Inc COTY 12.15 2.68
Cousins Properties Incorporated CUZ 42.67 22.7
Covanta Holding Corporation CVA 16.01 6.81
Covia Holdings Corporation CVIA 2.24 0.01
CPB Inc CPF 29.52 12.63
CPFL Energia S A CPL 18.13 16.93
Crane Co CR 89.26 38.68
Credicorp Ltd BAP 219 113.1
Credit Suisse Group CS 14.06 6.67
Crescent Point Energy Corporation CPG 4.78 0.61
Crestwood Equity Partners LP CEQP 32.8 3.2
CRH PLC CRH 42.82 18.64
Cross Timbers Royalty Trust CRT 9.43 4.35
CrossAmerica Partners LP CAPL 19.24 7.19
Crown Castle International Corporation CCI 174.56 116.98
Crown Holdings Inc CCK 100.2 43.69
CryoLife Inc CRY 31.12 14.66
CSS Industries Inc CSS 9.4 3.88
CTS Corporation CTS 34.86 18.24
CubeSmart CUBE 34.99 20.85
Cubic Corporation CUB 69.07 32.31
Cullen Frost Bankers Inc CFR 97.38 49.22
Culp Inc CULP 17.17 5.34
Cummins Inc CMI 236.55 102.76
Curtiss Wright Corporation CW 149.24 76.52
Cushing Energy Income Fund The SRF 14950 1.79
Cushing MLP & Infrastructure Total Return Fund SRV 23.22 1.98
Customers Bancorp Inc CUBI 24.16 8.82
CVR Energy Inc CVI 40.54 10.05
CVR Partners LP UAN 15.99 0.6
CVS Health Corporation CVS 76.09 52.3
D R Horton Inc DHI 78.82 28.78
Dana Incorporated DAN 20.09 4.32
Danaher Corporation DHR 245.46 121.39
Danaos Corporation DAC 21.52 2.78
DAQO New Energy Corp DQ 241.99 39.16
Darden Restaurants Inc DRI 123.51 34.16
Darling Ingredients Inc DAR 58.88 14.03
DaVita Inc DVA 116 64.99
DCP Midstream LP DCP 26.1 2.68
Deckers Outdoor Corporation DECK 304.27 91.16
Deere & Company DE 270.7 111.15
Delaware Investments Dividend & Income Fund Inc DDF 16.57 5.81
Delek Logistics Partners L P DKL 34.72 5.61
Delek US Holdings Inc DK 33.67 8.85
Delphi Technologies PLC DLPH 18.37 6.48
Delta Air Lines Inc DAL 62.11 19.19
Deluxe Corporation DLX 50.07 19.14
Denbury Resources Inc DNR 1.62 0.02
Deutsche Bank AG DB 11.77 5.48
Devon Energy Corporation DVN 26.74 5.41
DHI Group Inc DHX 3.1 1.71
DHT Holdings Inc DHT 8.64 4.79
Diageo plc DEO 170.9 102.59
Diamond Offshore Drilling Inc DO 7.73 0.73
Diamondrock Hospitality Company DRH 11.08 2.15
Diana Shipping inc DSX 3.09 1.27
Dick& 39 s Sporting Goods Inc DKS 63.05 16.81
Diebold Nixdorf Incorporated DBD 12.74 3.06
Digital Realty Trust Inc DLR 161.1 107.9
Dillard& 39 s Inc DDS 71.85 22.5
Dine Brands Global Inc DIN 99.36 17
Discover Financial Services DFS 90.04 25.25
Dividend and Income Fund DNI 15.07 6.65
Dolby Laboratories DLB 97.17 46.94
Dollar General Corporation DG 223.02 136.1
Dominion Energy Inc D 89.56 59.39
Dominion Energy Inc DRUA 26.82 20.44
Domino& 39 s Pizza Inc DPZ 431.05 272.69
Domtar Corporation UFS 39.62 18.58
Donaldson Company Inc DCI 57.61 33.19
Donnelley Financial Solutions Inc DFIN 19.6 4.12
DoubleLine Income Solutions Fund DSL 21.11 10.49
DoubleLine Opportunistic Credit Fund DBL 21.09 15.4
Douglas Dynamics Inc PLOW 56.36 26.01
Douglas Emmett Inc DEI 44.97 23.25
Dover Corporation DOV 126.34 65.37
Dover Motorsports Inc DVD 2.24 1.07
Dr Reddy& 39 s Laboratories Ltd RDY 72.41 34.75
DRDGOLD Limited DRD 17.71 4.01
Dreyfus Alcentra DCF 9.67 5.14
Dreyfus High Yield Strategies Fund DHF 3.18 1.8
Dreyfus Strategic Municipal Bond Fund Inc DSM 8.33 5.83
Dreyfus Strategic Municipals Inc LEO 9.01 6.25
Dril Quip Inc DRQ 47.81 22.97
Drive Shack Inc DS 4.12 1.07
DTE Energy Company DTE 135.44 76.81
DTE Energy Company DTJ 26.83 18.76
Ducommun Incorporated DCO 55.18 16.61
Duff & Phelps Global Utility Income Fund Inc DPG 15.94 5.46
Duff & Phelps Utilities Income Inc DNP 13.08 7.89
Duff & Phelps Utilities Tax Free Income Inc DTF 15.39 12.09
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 10.12 8.01
Duke Energy Corporation DUK 102.77 64.15
Duke Energy Corporation DUKB 28.77 22.5
Duke Realty Corporation DRE 43.41 26.15
DXC Technology Company DXC 36.41 9.31
Dycom Industries Inc DY 78.43 13.49
Dynagas LNG Partners LP DLNG 3.88 1.01
Dynex Capital Inc DX 20.29 8.54
Eagle Materials Inc EXP 101.95 43.17
Eagle Point Credit Company Inc ECCA 25.18 25.12
Eagle Point Credit Company Inc ECCB 26.94 15.61
Earthstone Energy Inc ESTE 6.97 1.56
EastGroup Properties Inc EGP 146.34 88.12
Eastman Chemical Company EMN 104.15 38.39
Eastman Kodak Company KODK 33.2 1.55
Eaton Corporation PLC ETN 123.25 57.77
Eaton Vance Corporation ETV 15.44 8.69
Eaton Vance Corporation ETW 10.56 5.53
Eaton Vance Corporation EV 68.86 23.76
Eaton Vance Enhance Equity Income Fund EOI 16.45 9.7
Eaton Vance Enhanced Equity Income Fund II EOS 21.63 11.07
Eaton Vance Floating Rate Income Trust EFT 14.11 7.58
Eaton Vance Municipal Income Trust EVN 13.76 9.9
Eaton Vance Senior Floating Rate Fund EFR 13.87 7.91
Eaton Vance Senior Income Trust EVF 6.59 3.84
Eaton Vance Short Diversified Income Fund EVG 13.69 9.18
Eaton Vance Tax Advantaged Dividend Income Fund EVT 26.42 12.48
Eaton Vance Tax Advantage Global Dividend Opp ETO 26.77 12.65
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 19.05 9.11
Eaton Vance Tax Managed Buy Write Income Fund ETB 17.14 9.27
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 12.95 7.32
ECA Marcellus Trust I ECT 0.75 0.21
Ecolab Inc ECL 230.11 125.22
Ecopetrol S A EC 20.84 6.68
Edison International EIX 78.69 44.47
Edwards Lifesciences Corporation EW 244.44 67.13
El Paso Electric Company EE 68.41 63.48
Eldorado Gold Corporation EGO 14.35 5.15
Eli Lilly and Company LLY 173.22 119.05
Ellington Financial LLC EFC 19.03 3.9
Ellington Residential Mortgage REIT EARN 13.04 3.98
Embraer S A ERJ 20.12 4.09
EMCOR Group Inc EME 92.33 48.34
Emergent Biosolutions Inc EBS 134.94 49.34
Emerson Electric Company EMR 82.44 38.08
Empire State Realty Trust Inc ESRT 14.25 5.34
Employers Holdings Inc EIG 44.76 26.59
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 6 2.83
Enbridge Inc ENB 43.08 23.74
Enbridge Inc ENBA 27.84 15
Encana Corporation ECA 16.31 3.73
Encompass Health Corporation EHC 86.87 50.07
Endeavour Silver Corporation EXK 5.19 1.1
Enel Americas S A ENIA 11.14 5.44
Enel Chile S A ENIC 5 3
Energizer Holdings Inc ENR 53.26 27.24
Energizer Holdings Inc EPC 37.45 21.17
Energy Transfer L P ET 13.85 4.53
Enerplus Corporation ERF 7.25 1.3
Enersys ENS 85.17 38.24
ENI S p A E 32.08 13.85
EnLink Midstream LLC ENLC 6.46 0.93
Ennis Inc EBF 22.1 14.23
Enova International Inc ENVA 25.92 8.59
EnPro Industries NPO 76.21 31.21
Entercom Communications Corp ETM 4.72 0.77
Entergy Arkansas LLC EAB 26.51 19.3
Entergy Arkansas LLC EAE 26.3 20.9
Entergy Corporation ETR 135.43 78.18
Entergy Louisiana Inc ELC 9290 20.63
Enterprise Products Partners L P EPD 29.08 12.27
Entravision Communications Corporation EVC 3.19 1.21
Envestnet Inc ENV 89.04 47.07
Enzo Biochem Inc ENZ 3.87 1.82
EOG Resources Inc EOG 88.88 29.76
EPAM Systems Inc EPAM 358.48 160.13
EPR Properties EPR 73.24 13.92
EQM Midstream Partners LP EQM 30.34 9.5
EQT Corporation EQT 17.21 4.5
Equifax Inc EFX 194.79 104.62
Equinor ASA EQNR 20.93 8.84
Equitrans Midstream Corporation ETRN 13.5 4.08
Equity Commonwealth EQC 34.64 26.08
Equity Lifestyle Properties Inc ELS 76.76 45.24
Equity Residential EQR 86.81 46.24
Equus Total Return Inc EQS 2.23 0.95
Era Group Inc ERA 11.73 3.62
Eros International PLC EROS 4.48 1.37
ESCO Technologies Inc ESE 105.96 66.57
Essent Group Ltd ESNT 52.62 19.54
Essex Property Trust Inc ESS 327.98 182.23
Estee Lauder Companies Inc The EL 266.19 144.38
Ethan Allen Interiors Inc ETH 20.29 8.61
Euronav NV EURN 12.92 7.36
European Equity Fund Inc The EEA 10.58 5.87
Evercore Inc EVR 111.57 35.75
Everest Re Group Ltd RE 291.64 161.72
Evergy Inc EVRG 73.95 44.92
Everi Holdings Inc EVRI 14.4 1.65
Eversource Energy ES 98.54 62.23
Evertec Inc EVTC 41.98 18.83
Exantas Capital Corp XAN 12.47 1.06
Exelon Corporation EXC 50.54 29.98
Express Inc EXPR 5.15 0.6
Exterran Corporation EXTN 8.69 3.35
Extra Space Storage Inc EXR 118.66 74.61
Exxon Mobil Corporation XOM 70.85 31.45
F N B Corporation FNB 12.66 5.6
Fabrinet FN 77.59 47.55
FactSet Research Systems Inc FDS 360.92 204.03
Fair Isaac Corporation FICO 527.43 212
Fang Holdings Limited SFUN 15.9 0.93
Far Point Acquisition Corporation FPAC 12 9.78
FBL Financial Group Inc FFG 60.03 30.51
Federal Agricultural Mortgage Corporation AGM 83.18 43.02
Federal Realty Investment Trust FRT 130.65 65.81
Federal Signal Corporation FSS 34.54 23.94
Federated Investors Inc FII 37.45 13.07
Federated Premier Municipal Income Fund FMN 15 10.22
FedEx Corporation FDX 301.45 90.49
Ferrellgas Partners L P FGP 0.43 0.29
Ferro Corporation FOE 15.03 7.69
FGL Holdings FG 12.22 7.76
Fidelity National Financial Inc FNF 49.09 21.34
Fidelity National Information Services Inc FIS 157.44 102.45
Fiduciary Claymore Energy Infrastructure Fund FMO 9.65 0.71
First American Corporation The FAF 66.49 33.16
First BanCorp FBP 10.59 3.73
First Commonwealth Financial Corporation FCF 14.53 7.07
First Horizon National Corporation FHN 17.27 6.81
First Industrial Realty Trust Inc FR 45.93 27.09
First Majestic Silver Corp AG 14.25 5
FIRST REPUBLIC BANK FRC 145.82 75.6
First Trust FFA 17.75 9.85
First Trust FMY 14.44 12.54
First Trust Senior Floating Rate Income Fund II FCT 12.77 7.58
First Trust Aberdeen Emerging Opportunity Fund FEO 15 8.77
First Trust Aberdeen Global Opportunity Income Fund FAM 11.59 7.87
FirstEnergy Corp FE 52.4 26.33
Flagstar Bancorp Inc FBC 41 17.16
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 20.81 8.11
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 13.64 6.71
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 23.77 10.56
Flaherty & Crumrine Total Return Fund Inc FLC 24.48 10.67
FleetCor Technologies Inc FLT 328.85 171.72
Flotek Industries Inc FTK 2.97 0.69
Flowers Foods Inc FLO 25.11 17.74
Flowserve Corporation FLS 50.95 19.24
Fluor Corporation FLR 20.63 3.4
Fly Leasing Limited FLY 19.63 4.01
FMC Corporation FMC 121.69 59.82
Fomento Economico Mexicano S A B de C V FMX 97.83 53.5
Foot Locker Inc FL 42.99 18.22
Ford Motor Company F 9.44 4.01
Forestar Group Inc FOR 22.36 9.63
Fortis Inc FTS 44.67 29.08
Fortive Corporation FTV 81.79 42.01
Fortuna Silver Mines Inc FSM 8.24 1.8
Fortune Brands Home & Security Inc FBHS 90.26 34.83
Forum Energy Technologies Inc FET 14.53 0.16
Four Corners Property Trust Inc FCPT 32.38 13.78
Four Seasons Education Cayman Inc FEDU 1.84 0.66
Franco Nevada Corporation FNV 163.4 87.98
Franklin Covey Company FC 35.71 13.15
Franklin Resources Inc BEN 26.3 15.3
Franklin Universal Trust FT 8.26 4.89
Frank& 39 s International N V FI 4.95 1.52
Freeport McMoran Inc FCX 26.53 5.31
Fresenius Medical Care Corporation FMS 46.55 29.21
Fresh Del Monte Produce Inc FDP 36.67 20.78
Front Yard Residential Corporation RESI 16.44 6.05
Frontline Ltd FRO 13.26 5.46
FS KKR Capital Corp FSK 19.13 2.36
FTI Consulting Inc FCN 142.09 96.3
FutureFuel Corp FF 14.31 9.04
Gabelli Convertible and Income Securities Fund Inc The GCV 6.28 3.42
Gabelli Dividend GDV 22.49 10.4
Gabelli Equity Trust Inc The GAB 6.74 3.21
Gabelli Multi Media Trust Inc The GGT 8.37 3.42
Gabelli Utility Trust The GUT 8.24 4.67
GAIN Capital Holdings Inc GCAP 6.72 0.01
Gamco Investors Inc GBL 19.51 9.31
GAMCO Natural Resources Gold & Income Tust GNT 6.19 2.49
Gamestop Corporation GME 20.99 2.8
Gap Inc The GPS 26.26 5.5
Garrett Motion Inc GTX 10.49 1.34
Gartner Inc IT 163.49 83.24
GasLog LP GLOG 9.86 2.26
GATX Corporation GATX 86.55 53.04
GATX Corporation GMTA 27.62 15
GCP Applied Technologies Inc GCP 27.46 14.43
Genco Shipping & Trading Limited GNK 10.53 4.51
Generac Holdlings Inc GNRC 233.84 79.01
General American Investors Inc GAM 39.01 22.71
General Dynamics Corporation GD 189.77 106.6
General Electric Company GE 13.05 5.49
General Mills Inc GIS 65.74 47.28
General Motors Company GM 46.42 16.8
Genesco Inc GCO 47.91 8.84
Genesis Energy L P GEL 21.9 3
Genie Energy Ltd GNE 9.54 5.51
Genpact Limited G 45.07 22.65
Genuine Parts Company GPC 105.63 50.29
Genworth Financial Inc GNW 4.8 2.01
Geo Group Inc The GEO 18.08 8.11
Geopark Ltd GPRK 22.38 5.84
Gerdau S A GGB 5.3 1.72
Getty Realty Corporation GTY 32.87 17.38
Gildan Activewear Inc GIL 30.12 10.14
Glatfelter GLT 18.18 9.92
GlaxoSmithKline PLC GSK 47.97 31.85
Global Cord Blood Corporation CO 5.19 2.56
Global Net Lease Inc GNL 21.65 9.02
Global Partners LP GLP 20.4 7.5
Global Payments Inc GPN 212.44 116.07
Global Ship Lease Inc GSL 12 2.7
Globus Medical Inc GMED 65.96 35.06
GNC Holdings Inc GNC 2.8 0.06
Gol Linhas Aereas Inteligentes S A GOL 18.31 2.14
Gold Fields Limited GFI 14.69 4
Goldman Sachs BDC Inc GSBD 22.4 8.38
Goldman Sachs Group Inc The GS 263.71 134.97
Gorman Rupp Company The GRC 38.5 22.63
GP Strategies Corporation GPX 15.15 5.43
Graco Inc GGG 73.24 39.46
Graf Industrial Corp GRAF 29.75 10.04
Graham Corporation GHM 21.59 10.79
Graham Holdings Company GHC 640.55 277.62
Grana y Montero S A A GRAM 2.84 1.38
Granite Construction Incorporated GVA 28.46 10.1
Graphic Packaging Holding Company GPK 16.95 10.57
Gray Television Inc GTN 22.58 8.81
Great Ajax Corp AJXA 27.47 14.75
Green Dot Corporation GDOT 64.6 16.98
Greenbrier Companies Inc The GBX 37.31 13.12
Greenhill & Co Inc GHL 22.28 7.99
Greif Bros Corporation GEF 51.76 25.13
Griffon Corporation GFF 24.93 9.59
Group 1 Automotive Inc GPI 134.54 32.39
Grupo Aeroportuario Del Pacifico S A de C V PAC 132.47 44.41
Grupo Aeroportuario del Sureste S A de C V ASR 206.18 83.34
Grupo Televisa S A TV 12.41 4.81
GS Acquisition Holdings Corp GSAH 12.9 9.89
GTT Communications Inc GTT 14.99 3.5
Guangshen Railway Company Limited GSH 16.83 8.09
Guess Inc GES 23.22 3.92
Guggenheim Credit Allocation Fund GGM 20.49 11.98
Guggenheim Enhanced Equity Income Fund GPM 8.35 3.74
Guidewire Software Inc GWRE 129.12 73.98
H&R Block Inc HRB 25.02 11.94
H B Fuller Company FUL 54.94 25.28
Haemonetics Corporation HAE 122.86 74.34
Halliburton Company HAL 25.25 4.61
Hamilton Beach Brands Holding Company HBB 24.06 6.92
Hanesbrands Inc HBI 17.62 7.17
Hanger Inc HNGR 28.08 11.58
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI 65.41 16.47
Harley Davidson Inc HOG 41.43 15.04
Harmony Gold Mining Company Limited HMY 7.1 1.93
Harsco Corporation HSC 23.18 4.57
Harte Hanks Inc HHS 5150 1.17
Hartford Financial Services Group Inc The HIG 61.04 26.25
Haverty Furniture Companies Inc HVT 30.34 9.99
Hawaiian Electric Industries Inc HE 53.32 32.44
HC2 Holdings Inc HCHC 4.23 1.35
HCA Healthcare Inc HCA 165.86 68.13
HCI Group Inc HCI 60.9 33.12
HDFC Bank Limited HDB 72.26 29.96
Healthcare Realty Trust Incorporated HR 37.92 24.72
Healthcare Trust of America Inc HTA 34.14 20.89
Hecla Mining Company HL 6.65 1.61
Heico Corporation HEI 135.47 61.66
Helix Energy Solutions Group Inc HLX 9.6 1
Helmerich & Payne Inc HP 46.7 12.8
Herbalife Nutrition Ltd HLF 52.63 23.34
Herc Holdings Inc HRI 66.76 12.72
Hercules Capital Inc HCXY 27.75 18.11
Hercules Capital Inc HTGC 16.15 6.64
Hersha Hospitality Trust HT 14.39 2.58
Hershey Company The HSY 161.24 111.43
Hertz Global Holdings Inc HTZ 20.48 0.56
Hess Corporation HES 70.73 28.91
Hewlett Packard Enterprise Company HPE 16.07 7.83
Hexcel Corporation HXL 78.57 26.75
High Income Securities Fund PCF 9.53 5.17
HighPoint Resources Corporation HPR 13.89 0.13
Highwoods Properties Inc HIW 52.5 28.12
Hill International Inc HIL 3.69 1.25
Hillenbrand Inc HI 39.73 14.29
Hill Rom Holdings Inc HRC 117.57 74.88
Hilltop Holdings Inc HTH 27.57 11.83
Hilton Grand Vacations Inc HGV 34.89 10.53
Hilton Worldwide Holdings Inc HLT 113.78 55.94
HNI Corporation HNI 41.64 18.13
Holly Energy Partners L P HEP 24.41 7.52
HollyFrontier Corporation HFC 51.71 17.23
Home Depot Inc The HD 291.93 152.15
Honda Motor Company Ltd HMC 30.18 19.86
Honeywell International Inc HON 216.17 103.86
Horace Mann Educators Corporation HMN 45.68 31.3
Horizon Global Corporation HZN 9.36 1.22
Horizon Technology Finance Corporation HTFA 26.3 14.57
Hormel Foods Corporation HRL 52.87 40.08
Host Hotels & Resorts Inc HST 18.22 9.06
Hovnanian Enterprises Inc HOV 41.46 5.72
Howard Hughes Corporation The HHC 128.91 37.44
HP Inc HPQ 24.59 13.11
HSBC Holdings plc HSBC 39.24 18.11
Huaneng Power International Inc HNP 21.09 11.78
Hubbell Inc HUBB 163.54 86.71
Hudbay Minerals Inc HBM 7.31 1.36
Hudson Pacific Properties Inc HPP 38.64 16.78
Humana Inc HUM 452.01 214.43
Hunt Companies Finance Trust Inc HCFT 3.52 1
Huntington Ingalls Industries Inc HII 278.62 137.83
Huntsman Corporation HUN 26.31 12.87
Hyatt Hotels Corporation H 92.86 36.56
Hyster Yale Materials Handling Inc HY 62.6 31.83
Iamgold Corporation IAG 5.2 1.88
ICICI Bank Limited IBN 15.34 6.9
IDACORP Inc IDA 113.2 74.34
IDEX Corporation IEX 199.2 114
IDT Corporation IDT 13.51 4.93
Illinois Tool Works Inc ITW 216.07 118.09
Imax Corporation IMAX 20.78 7.16
Independence Holding Company IHC 42.87 22.35
Independence Realty Trust Inc IRT 16.5 7.04
India Fund Inc The IFN 20.9 11.68
Industrias Bachoco S A de C V IBA 53.21 28.67
Infosys Limited INFY 16.97 6.94
ING Group N V ING 12.38 4.7
ING Group N V ISF 25.82 25.82
ING Group N V ISG 26.48 24.42
Ingersoll Rand plc Ireland IR 146.66 19.22
Ingevity Corporation NGVT 86.14 27.84
Ingredion Incorporated INGR 98.51 60.8
Inphi Corporation IPHI 160.98 58.59
Insight Select Income Fund INSI 21.69 15.81
Insperity Inc NSP 93.67 26.11
Integer Holdings Corporation ITGR 97.82 47.2
Intelsat S A I 31.47 0.16
Intercontinental Exchange Inc ICE 115.29 66.85
Intercontinental Hotels Group IHG 68.7 28.46
International Business Machines Corporation IBM 155.69 94.77
International Flavors & Fragrances Inc IFF 142.72 94.28
International Flavors & Fragrances Inc IFFT 51.73 34.74
International Game Technology IGT 16.94 3.79
International Paper Company IP 51.87 26.47
International Seaways Inc INSW 31.23 12.97
Interpublic Group of Companies Inc The IPG 25.1 12.52
InterXion Holding N V INXN 95.54 76
Intrepid Potash Inc IPI 24.15 0.7
Invacare Corporation IVC 9.55 4.5
Invesco Bond Fund VBF 21.78 15.59
Invesco California Value Municipal Income Trust VCV 13.41 9.12
Invesco High Income Trust II VLT 14.61 8.35
INVESCO MORTGAGE CAPITAL INC IVR 18.24 1.95
Invesco Municipal Income Opportunities Trust OIA 8.19 5.58
Invesco Municipal Opportunity Trust VMO 13 9.63
Invesco Municipal Trust VKQ 13.05 9.63
Invesco Pennsylvania Value Municipal Income Trust VPV 13.56 9.51
Invesco Plc IVZ 18.96 6.7
Invesco Quality Municipal Income Trust IQI 13.08 9.6
Invesco Senior Income Trust VVR 4.36 1.9
Invesco Trust for Investment Grade New York Municipal VTN 14 9.85
Invesco Trust for Investment Grade Municipals VGM 13.44 10.04
Invesco Value Municipal Income Trust IIM 15.98 11.35
Investors Real Estate Trust IRET 84.53 44.36
Ion Geophysical Corporation IO 8.68 1.16
IQVIA Holdings Inc IQV 180.39 84
Iron Mountain Incorporated IRM 34.34 21.52
IRSA Inversiones Y Representaciones S A IRS 6.77 2.69
Ita CorpBanca ITCB 8.82 3.04
Itau Unibanco Banco Holding SA ITUB 9.31 3.66
ITT Inc ITT 78.61 37.99
J P Morgan Chase & Co JPM 140.33 79.03
J Alexander& 39 s Holdings Inc JAX 10.41 3.17
J C Penney Company Inc Holding Company JCP 1.23 0.11
J M Smucker Company The SJM 121.73 95.79
Jabil Inc JBL 44.1 18.49
James Hardie Industries plc JHX 29.7 9.46
Janus Henderson Group plc JHG 33.45 11.98
Japan Smaller Capitalization Fund Inc JOF 9.8 5.79
JBG SMITH Properties JBGS 42.29 22.98
Jefferies Financial Group Inc JEF 24.6 12.09
Jianpu Technology Inc JT 3.81 0.49
JinkoSolar Holding Company Limited JKS 85.12 12.36
JMP Group LLC JMP 3.9 2.25
John Bean Technologies Corporation JBT 127.01 60.77
John Hancock Financial Opportunities Fund BTO 36.71 12.35
John Hancock Income Securities Trust JHS 16.15 10.87
John Hancock Investors Trust JHI 18.47 10.33
John Hancock Pfd Income Fund II HPF 22.94 10.27
John Hancock Preferred Income Fund HPI 24.01 10
John Hancock Preferred Income Fund III HPS 19.97 9.44
John Hancock Premium Dividend Fund PDT 18.73 7
John Hancock Tax Advantaged Dividend Income Fund HTD 27.94 12.06
Johnson & Johnson JNJ 157.38 111.14
Johnson Controls International plc JCI 46.94 23.5
Jones Lang LaSalle Incorporated JLL 176.71 81.48
Juniper Networks Inc JNPR 26.03 17.28
Just Energy Group Inc JE 6.43 0.23
K12 Inc LRN 51.6 15.86
Kadant Inc KAI 141.49 54.19
Kaman Corporation KAMN 67.1 29.76
Kansas City Southern KSU 203.87 100.54
KAR Auction Services Inc KAR 22.94 9.5
Kayne Anderson Midstream Energy Fund Inc KMF 10.91 1.42
Kayne Anderson MLP Midstream Investment Company KYN 14.91 2
KB Financial Group Inc KB 43.83 21.14
KB Home KBH 41.57 11.06
KBR Inc KBR 31.29 13.08
Kellogg Company K 70.94 53.56
Kemet Corporation KEM 27.21 21.14
Kemper Corporation KMPR 84.85 56.04
Kennametal Inc KMT 38.65 15.17
Kennedy Wilson Holdings Inc KW 22.72 11.41
Kenon Holdings Ltd KEN 30.1 10.74
Keurig Dr Pepper Inc KDP 32 19.6
KeyCorp KEY 20.11 8.16
Keysight Technologies Inc KEYS 132.09 78.28
Kilroy Realty Corporation KRC 88.28 45.57
Kimberly Clark Corporation KMB 158.84 112.34
Kimco Realty Corporation KIM 20.6 7.75
Kinder Morgan Inc KMI 22.24 9.98
Kingsway Financial Services Inc KFS 4.73 1.45
Kinross Gold Corporation KGC 9.87 3.47
Kirby Corporation KEX 91.24 34.2
Kirkland Lake Gold Ltd KL 55.6 23.1
Kite Realty Group Trust KRG 19.44 7.24
KKR & Co Inc KKR 40.49 18.5
Knight Transportation Inc KNX 46.8 28.59
Knoll Inc KNL 26.16 8.62
KNOT Offshore Partners LP KNOP 20.91 8.92
Knowles Corporation KN 22.03 11.52
Kohl& 39 s Corporation KSS 50.3 11.51
Koninklijke Philips N V PHG 54.97 31.86
Koppers Holdings Inc KOP 38.06 8.38
Korea Electric Power Corporation KEP 12.81 6.34
Korea Fund Inc The KF 40.45 17.32
Korn Ferry International KFY 44.98 22.06
Kosmos Energy Ltd KOS 6.74 0.53
Kraton Corporation KRA 30.58 4.66
Kroger Company The KR 36.6 27.03
Kronos Worldwide Inc KRO 15.26 7.14
KT Corporation KT 11.46 6.69
L Brands Inc LB 41.58 9.17
L S Starrett Company The SCX 5.99 2.55
Laboratory Corporation of America Holdings LH 217.09 104.32
Lamb Weston Holdings Inc LW 95.55 45.01
Lannett Co Inc LCI 10.26 4.9
Laredo Petroleum Inc LPI 28.74 0.34
Las Vegas Sands Corp LVS 74 37.68
LATAM Airlines Group S A LTM 10.56 1.1
Lazard Global Total Return and Income Fund LGI 18.06 9.55
Lazard Ltd LAZ 44.73 21.06
La Z Boy Incorporated LZB 41.89 16.6
LCI Industries LCII 134.93 57.09
Leaf Group Ltd LEAF 7.24 1.05
Lear Corporation LEA 163.31 70
Lee Enterprises Incorporated LEE 2.28 0.72
Legacy Acquisition Corp LGC 74000 8.1
Legg Mason Inc LM 50.66 35.33
Leggett & Platt Incorporated LEG 51.53 22.47
Leidos Holdings Inc LDOS 122.53 70.83
Lennar Corporation LEN 84.68 29.35
Lennox International Inc LII 304.53 166.87
Leo Holdings Corp LHC 12.4 6.74
Lexington Realty Trust LXP 11.94 8.12
LG Display Co Ltd LPL 8.48 3.78
Liberty All Star Equity Fund USA 7.13 3.7
Liberty All Star Growth Fund Inc ASG 8.79 4.08
Liberty Property Trust LPT 65 59.43
Life Storage Inc LSI 120.07 70.39
LightInTheBox Holding Co Ltd LITB 3.28 0.65
Lincoln National Corporation LNC 61.28 17.06
Linde plc LIN 263.51 150
Lindsay Corporation LNN 128.15 72.59
Lithia Motors Inc LAD 308.63 63.38
Lithium Americas Corp LAC 15.86 2.14
Live Nation Entertainment Inc LYV 75.54 29.5
LiveRamp Holdings Inc RAMP 76.54 26.21
Lloyds Banking Group Plc LYG 3.32 1.19
LMP Capital and Income Fund Inc SCD 15.9 6.01
Lockheed Martin Corporation LMT 440.68 276.8
Loews Corporation L 55.77 28.8
Louisiana Pacific Corporation LPX 39.76 13.86
Lowe& 39 s Companies Inc LOW 178.68 65.02
Lsb Industries Inc LXU 4.12 1.04
LSC Communications Inc LKSD 0.32 0.01
LTC Properties Inc LTC 50.39 25.3
Luby& 39 s Inc LUB 3.1 0.51
Lumber Liquidators Holdings Inc LL 34.84 4.01
Luxfer Holdings PLC LXFR 18.76 11.01
Lydall Inc LDL 33 5.09
Lyon William Homes WLH 23.84 19.96
LyondellBasell Industries NV LYB 93.63 20.15
M&T Bank Corporation MTB 172.68 88.1
M D C Holdings Inc MDC 51.78 16.67
M I Homes Inc MHO 48.97 9.7
Macerich Company The MAC 26.21 5.02
Mack Cali Realty Corporation CLI 23.79 10.41
Macquarie First Trust Global MFD 11.43 5.58
Macquarie Global Infrastructure Total Return Fund Inc MGU 26.88 11.58
Macquarie Infrastructure Corporation MIC 45.61 7.52
Macro Bank Inc BMA 37.41 11.74
Macy& 39 s Inc M 17.95 4.43
Madison Covered Call & Equity Strategy Fund MCN 6.92 3.99
Magellan Midstream Partners L P MMP 64.89 27.78
Magna International Inc MGA 74.13 24.22
MagnaChip Semiconductor Corporation MX 15.96 7.03
Magnolia Oil & Gas Corporation MGY 13.01 3.38
Main Street Capital Corporation MAIN 44.96 15.74
Mallinckrodt plc MNK 6.11 0.09
Manchester United Ltd MANU 20.39 12.55
Manitowoc Company Inc The MTW 17.18 7.38
Manning & Napier Inc MN 6.63 1.02
ManpowerGroup MAN 100.67 51.67
Manulife Financial Corp MFC 21.1 8.9
Marathon Oil Corporation MRO 13.97 3.12
Marathon Petroleum Corporation MPC 60.86 16.62
Marcus & Millichap Inc MMI 38 22.56
Marcus Corporation The MCS 32.8 7.06
Marine Products Corporation MPX 21.2 6.85
MarineMax Inc HZO 39.34 7.87
Markel Corporation MKL 1344.38 742.21
Marriot Vacations Worldwide Corporation VAC 142.29 36.81
Marsh & McLennan Companies Inc MMC 119.37 76.69
Martin Marietta Materials Inc MLM 284.94 144.12
Masco Corporation MAS 59.83 27.53
Masonite International Corporation DOOR 108.06 36.76
MasTec Inc MTZ 70.34 23.36
Mastercard Incorporated MA 364.38 202.72
Matador Resources Company MTDR 19.59 1.2
Materion Corporation MTRN 63.87 26.77
Matson Inc MATX 61.35 24.92
Maui Land & Pineapple Company Inc MLP 13.5 8.92
Maxar Technologies Ltd MAXR 37.54 7.79
Maximus Inc MMS 79.19 49.45
MaxLinear Inc MXL 38.41 8.13
MBIA Inc MBI 9.47 5.67
McCormick & Company Incorporated MKC 209.78 91.42
McDermott International Inc MDR 0.86 0.07
McDonald& 39 s Corporation MCD 230.88 137.1
McEwen Mining Inc MUX 1.46 0.58
McKesson Corporation MCK 186.26 115.75
MDU Resources Group Inc MDU 57.7 15.53
Mechel PAO MTL 3.26 1.3
Medical Properties Trust Inc MPW 24.12 13.01
MEDIFAST INC MED 206.89 51.98
Medley Capital Corporation MCC 29.5 0.35
Mednax Inc MD 27.69 7.89
Medtronic plc MDT 121.11 72.92
Megalith Financial Acquisition Corp MFAC 15 10.1
Merck & Company Inc MRK 91.9 66.4
Mercury General Corporation MCY 52.45 34.15
Meredith Corporation MDP 34.9 10.81
Meritage Corporation MTH 115.46 27.29
Meritor Inc MTOR 28.57 12.11
Merrill Lynch Depositor Inc PIY 12.26 6
Mesa Royalty Trust MTR 8.22 3.44
Mesabi Trust MSB 29.5 9.8
Methode Electronics Inc MEI 39.25 23.12
MetLife Inc MET 52.71 23.53
Metropolitan Bank Holding Corp MCB 50.73 17.71
Mettler Toledo International Inc MTD 1193.36 589.41
Mexico Equity and Income Fund Inc The MXE 12.12 5.89
Mexico Fund Inc The MXF 15.15 6.96
MFA Financial Inc MFA 8.03 0.36
MFS Charter Income Trust MCR 8.77 5.8
MFS Government Markets Income Trust MGF 4.75 4.26
MFS Intermediate Income Trust MIN 3.92 3.35
MFS Multimarket Income Trust MMT 6.37 4.03
MFS Municipal Income Trust MFM 7.43 5.22
MFS Special Value Trust MFV 7.1 3.26
MGIC Investment Corporation MTG 14.82 4.97
MGM Resorts International MGM 34.49 7.14
Micro Focus Intl PLC MFGP 14.69 2.8
Mid America Apartment Communities Inc MAA 148.52 84.67
Miller Industries Inc MLR 38.28 25.64
Miller Howard High Income Equity Fund HIE 11.6 4.29
Minerals Technologies Inc MTX 64.16 28.9
Mistras Group Inc MG 14.36 2.91
Mitsubishi UFJ Financial Group Inc MUFG 5.46 3.42
MiX Telematics Limited MIXT 14.74 6.91
Mizuho Financial Group Inc MFG 3.11 2
Mobile TeleSystems OJSC MBT 10.98 6.35
Model N Inc MODN 41.35 16.14
Modine Manufacturing Company MOD 12.71 2.98
MOGU Inc MOGU 5.92 0.94
Mohawk Industries Inc MHK 143.87 58.66
Molina Healthcare Inc MOH 220.04 107.79
Molson Coors Brewing Company TAP 58.05 32.49
Monmouth Real Estate Investment Corporation MNR 17.84 8.97
Moody's Corporation MCO 302.06 164.41
Morgan Stanley MS 68.53 27.81
Morgan Stanley Emerging Markets Debt Fund Inc MSD 9.99 6.25
Morgan Stanley India Investment Fund Inc IIF 21.26 10.97
Mosaic Acquisition Corp MOSC 10.29 9.97
Mosaic Company The MOS 23.4 7.01
Motorola Solutions Inc MSI 185.78 124.56
Movado Group Inc MOV 21.2 8.74
MPLX LP MPLX 27.12 8.38
MRC Global Inc MRC 14 3.52
MSA Safety Incorporporated MSA 153.5 87.03
MSC Industrial Direct Company Inc MSM 87.44 46.7
MSCI Inc MSCI 446.53 224.65
MSG Networks Inc MSGN 17.44 8.8
Mueller Industries Inc MLI 35.67 18.04
Mueller Water Products Inc MWA 12.59 7.09
MuniVest Fund Inc MVF 9.59 6.59
MuniYield Arizona Fund Inc MZA 15.3 9.93
Murphy Oil Corporation MUR 27.98 4.68
Murphy USA Inc MUSA 142.63 81.49
MV Oil Trust MVO 6.43 1.84
MVC Capital Inc MVC 10.27 3.03
MVC Capital Inc MVCD 25.64 12.01
Myers Industries Inc MYE 20.78 7.25
Nabors Industries Ltd NBR 84.16 0.21
NACCO Industries Inc NC 48.63 18.21
Nam Tai Property Inc NTP 10.82 3.76
NASDAQ TEST STOCK NTEST 32.03 25
National Bank Holdings Corporation NBHC 36.96 20.55
National Fuel Gas Company NFG 46.41 33.1
National Grid Transco PLC NGG 68.94 45.35
National Health Investors Inc NHI 90.57 33.56
National Oilwell Varco Inc NOV 25.24 7.86
National Presto Industries Inc NPK 96.19 67.09
National Retail Properties NNN 58.67 26.4
National Steel Company SID 6.22 1.07
Natural Gas Services Group Inc NGS 12.9 4.1
Natural Grocers by Vitamin Cottage Inc NGVC 16.91 5.8
Natural Resource Partners LP NRP 21.78 8.98
Natuzzi S p A NTZ 14.41 0.46
Nautilus Group Inc The NLS 27.8 1.29
Navigator Holdings Ltd NVGS 13.73 3.88
Navios Maritime Acquisition Corporation NNA 9.09 2.19
Navios Maritime Holdings Inc NM 4.3 1.45
Navios Maritime Partners LP NMM 18 4.17
Navistar International Corporation NAV 44.83 15.3
NCR Corporation NCR 37.66 11.78
Neenah Inc NP 71.53 34.82
Nelnet Inc NNI 72.84 38.44
NeoPhotonics Corporation NPTN 9.97 4.68
New America High Income Fund Inc The HYB 9.35 5.76
New Frontier Corporation NFC 9.93 7.19
New Germany Fund Inc The GF 21.05 9.45
New Ireland Fund Inc The IRL 10.56 4.8
New Media Investment Group Inc NEWM 6.37 6.37
New Mountain Finance Corporation NMFC 14.38 5.02
New Mountain Finance Corporation NMFX 26.3 17.72
New Oriental Education & Technology Group Inc EDU 185.81 103.85
New Residential Investment Corp NRZ 17.59 3.33
New Senior Investment Group Inc SNR 8.35 1.82
New York Community Bancorp Inc NYCB 11.97 7.9
New York Times Company The NYT 51.77 28.44
NewJersey Resources Corporation NJR 44.48 24.61
NewMarket Corporation NEU 480.31 328.89
Newmont Mining Corporation NEM 70.37 39.5
Newpark Resources Inc NR 6.21 0.67
NexPoint Residential Trust Inc NXRT 52 21.69
NextEra Energy Inc NEE 307.1 72.52
NGL ENERGY PARTNERS LP NGL 12 1.5
Nielsen N V NLSN 22.28 11.85
Nike Inc NKE 144.45 62.8
NiSource Inc NI 30.46 20.86
NL Industries Inc NL 5.35 2.32
Noah Holdings Ltd NOAH 47.81 21.06
Noble Corporation NE 1.46 0.02
Noble Energy Inc NBL 349 3.02
Nokia Corporation NOK 5.1 2.42
Nomad Foods Limited NOMD 26.36 15.42
Nomura Holdings Inc ADR NMR 5.43 3.6
Norbord Inc OSB 44.7 10.22
Nordic American Tankers Limited NAT 7.34 2.46
Nordstrom Inc JWN 41.66 11.79
Norfolk Souther Corporation NSC 246.77 117.64
North American Construction Group Ltd NOA 12.1 4.24
North European Oil Royality Trust NRT 5.91 2.33
Northrop Grumman Corporation NOC 383.41 269.86
Northwest Natural Holding Company NWN 76.9 43.41
NorthWestern Corporation NWE 80.4 48.01
Novartis AG NVS 99.32 70.67
Novo Nordisk A S NVO 73.8 49.46
NOW Inc DNOW 11.77 4.14
NRG Energy Inc NRG 40.07 21.99
Nu Skin Enterprises Inc NUS 56.1 12.52
Nucor Corporation NUE 57.11 28.42
Nustar Energy L P NS 28.53 6.77
Nutrien Ltd NTR 50.6 25.1
Nuveen AMT Free Municipal Credit Income Fund NVG 17.14 12.53
Nuveen AMT Free Municipal Value Fund NUV 11.18 8.55
Nuveen AMT Free Quality Municipal Income Fund NEA 15.1 11.23
Nuveen Arizona Quality Municipal Income Fund NAZ 15.97 10.65
Nuveen California AMT Free Quality Municipal Income Fund NKX 16.08 11.58
Nuveen California Municipal Value Fund 2 NCB 16.15 12.47
Nuveen California Municipal Value Fund Inc NCA 10.97 8.83
Nuveen California Quality Municipal Income Fund NAC 15.58 11.07
Nuveen Connecticut Quality Municipal Income Fund NTC 623 621
Nuveen Credit Strategies Income Fund JQC 7.69 3.9
Nuveen Diversified Dividend and Income Fund JDD 11.22 5.33
Nuveen Dow 30SM Dynamic Overwrite Fund DIAX 18.02 9.93
Nuveen Floating Rate Income Fund JFR 10.35 5.34
Nuveen Floating Rate Income Opportuntiy Fund JRO 10.11 5.64
Nuveen Georgia Quality Municipal Income Fund NKG 13.09 9.7
Nuveen Insured California Select Tax Free Income Portfolio NXC 17.64 12.21
Nuveen Insured New York Select Tax Free Income Portfolio NXN 14.49 11.3
Nuveen Maryland Quality Municipal Income Fund NMY 14.19 11.01
Nuveen Massachusetts Municipal Income Fund NMT 14.86 11.93
Nuveen Michigan Quality Municipal Income Fund NUM 14.76 10.85
Nuveen Missouri Quality Municipal Income Fund NOM 14.9 10.8
Nuveen Municipal Credit Income Fund NZF 16.79 11.7
Nuveen Municipal High Income Opportunity Fund NMZ 14.97 10.01
Nuveen Municipal Income Fund Inc NMI 12 9.35
Nuveen New Jersey Municipal Value Fund NJV 14.24 10.84
Nuveen New Jersey Quality Municipal Income Fund NXJ 15.17 11.11
Nuveen New York AMT Free Quality Municipal NRK 14.02 10.73
Nuveen New York Municipal Value Fund 2 NYV 15.35 11.02
Nuveen New York Municipal Value Fund Inc NNY 10.74 8.58
Nuveen New York Quality Municipal Income Fund NAN 14.7 11.01
Nuveen Ohio Quality Municipal Income Fund NUO 15.83 12.73
Nuveen Pennsylvania Municipal Value Fund NPN 16.24 11.13
Nuveen Pennsylvania Quality Municipal Income Fund NQP 14.84 11.22
Nuveen Preferred & Income Opportunities Fund JPC 10.74 5.03
Nuveen Preferred & Income Securities Fund JPS 10.44 4.92
Nuveen Quality Municipal Income Fund NAD 15.37 11.34
Nuveen Real Estate Fund JRS 11.08 4.92
Nuveen S&P 500 Buy Write Income Fund BXMX 13.81 8.28
Nuveen S&P 500 Dynamic Overwrite Fund SPXX 16.89 9.44
Nuveen Select Maturities Municipal Fund NIM 10.85 9
Nuveen Select Tax Free Income Portfolio NXP 17.8 13.17
Nuveen Select Tax Free Income Portfolio II NXQ 15.92 12.54
Nuveen Select Tax Free Income Portfolio III NXR 17.61 13.66
Nuveen Senior Income Fund NSL 6.16 3.46
Nuveen Tax Advantaged Dividend Growth Fund JTD 18.25 8.54
Nuveen Tax Advantaged Total Return Strategy Fund JTA 12.22 5.26
Nuveen Texas Quality Municipal Income Fund NTX 1203.16 14.37
Nuveen Virginia Quality Municipal Income Fund NPV 16.1 10.93
nVent Electric plc NVT 28.58 12.51
NVR Inc NVR 4466.5 2175
Oasis Petroleum Inc OAS 39.47 0.09
Obsidian Energy Ltd OBE 0.93 0.16
Occidental Petroleum Corporation OXY 47.39 8.88
Oceaneering International Inc OII 15.8 2.08
Ocwen Financial Corporation OCN 31.03 0.31
OFG Bancorp OFG 23.42 9.32
OGE Energy Corp OGE 46.27 23.67
Oil States International Inc OIS 16.65 1.67
Oil Dri Corporation Of America ODC 38.32 28.92
Old Republic International Corporation ORI 23.47 12.33
Olin Corporation OLN 26.15 9.34
Omega Healthcare Investors Inc OHI 45.2 14.87
Omnicom Group Inc OMC 80.45 45.8
OMNOVA Solutions Inc OMN 10.15 8.25
ONE Gas Inc OGS 96.84 66.8
One Liberty Properties Inc OLP 28.75 11.56
OneMain Holdings Inc OMF 48.16 14.34
ONEOK Inc OKE 77.52 15.37
Oppenheimer Holdings Inc OPY 33.21 14.88
Oracle Corporation ORCL 65.62 39.8
Orange ORAN 14.75 10.24
Orchid Island Capital Inc ORC 6.68 1.88
Orion Group Holdings Inc ORN 5.88 1.61
Orix Corp Ads IX 89.13 52.79
Ormat Technologies Inc ORA 90.83 54.86
Oshkosh Corporation OSK 94.1 48.78
Osisko Gold Royalties Ltd OR 13.18 5.26
OUTFRONT Media Inc OUT 31.09 7.99
Overseas Shipholding Group Inc OSG 2.65 1.64
Owens & Minor Inc OMI 30.85 4.12
Owens Corning Inc OC 78.4 31.11
Owens Illinois Inc OI 15.18 4.64
Oxford Industries Inc OXM 76.91 31.56
Pacific Coast Oil Trust ROYT 0.79 0.07
Pacific Drilling S A PACD 6.06 0.03
Pacific Gas & Electric Co PCG 18.17 7.22
Packaging Corporation of America PKG 137.47 76.22
Palo Alto Networks Inc PANW 367.14 132.58
Pampa Energia S A PAM 15.93 9.02
Panhandle Royalty Company PHX 11.23 1.43
Par Pacific Holdings Inc PARR 23.61 6
PAR Technology Corporation PAR 67.5 10.72
Park Electrochemical Corporation PKE 17.67 10.06
Park Hotels & Resorts Inc PK 25.73 4.92
Parker Hannifin Corporation PH 276.86 97.56
PBF Energy Inc PBF 33.51 4.27
Peabody Energy Corporation BTU 10.16 0.83
Pearson Plc PSO 9.39 5.22
Pebblebrook Hotel Trust PEB 26.77 6.2
Pembina Pipeline Corp PBA 40.38 11.66
Pennsylvania Real Estate Investment Trust PEI 5.17 0.36
PennyMac Financial Services Inc PFSI 68.37 16.9
PennyMac Mortgage Investment Trust PMT 23.69 5.68
Penske Automotive Group Inc PAG 61.36 21.32
Pentair plc PNR 55.39 22.85
PerkinElmer Inc PKI 147.91 66.71
Permian Basin Royalty Trust PBT 4.18 2.19
Permianville Royalty Trust PVL 2.09 0.48
Perrigo Company PRGO 61.24 40.66
Perspecta Inc PRSP 29.02 15.39
PetroChina Company Limited PTR 53.35 28.05
Petroleo Brasileiro S A Petrobras PBR 16.16 4.31
Pfizer Inc PFE 42.56 28.49
Philip Morris International Inc PM 89.48 59.98
Phillips 66 PSX 111.94 42.09
Phillips 66 Partners LP PSXP 64.46 22.02
Phoenix New Media Limited FENG 2.54 1.13
Physicians Realty Trust DOC 20.72 11.61
Piedmont Office Realty Trust Inc PDM 24.58 11.42
Pier 1 Imports Inc PIR 6.5 0.09
PIMCO California Municipal Income Fund PCQ 20.05 12.66
Pimco California Municipal Income Fund II PCK 10.1 6.75
PIMCO California Municipal Income Fund III PZC 11.54 7.35
PIMCO Commercial Mortgage Securities Trust Inc PCM 12.05 6.24
Pimco Corporate & Income Opportunity Fund PTY 19.68 10.44
Pimco Corporate & Income Stategy Fund PCN 20.21 9.98
Pimco Global Stocksplus & Income Fund PGP 12.62 5.3
Pimco High Income Fund PHK 7.68 4
PIMCO Income Strategy Fund PFL 12.36 6.33
PIMCO Income Strategy Fund II PFN 10.9 5.87
PIMCO Municipal Income Fund PMF 15.53 10.41
Pimco Municipal Income Fund II PML 15.89 10.1
PIMCO Municipal Income Fund III PMX 12.76 8.82
PIMCO New York Municipal Income Fund PNF 14.1 8.85
Pimco New York Municipal Income Fund II PNI 12.79 8.37
PIMCO New York Municipal Income Fund III PYN 10.3 7.1
PIMCO Strategic Income Fund Inc RCS 9.24 5.19
Pinnacle West Capital Corporation PNW 103.6 62.91
Pioneer Floating Rate Trust PHD 11.19 6.68
Pioneer High Income Trust PHT 9.99 5.34
Pioneer Municipal High Income Advantage Trust MAV 11.7 8.4
Pioneer Municipal High Income Trust MHI 12.53 8.77
Pioneer Natural Resources Company PXD 156.71 56.77
Piper Jaffray Companies PJC 80.19 78
Pitney Bowes Inc PBI 7.61 1.84
PJT Partners Inc PJT 78.24 25.06
Plains All American Pipeline L P PAA 19.27 3.29
Plains Group Holdings L P PAGP 19.69 3.49
Plantronics Inc PLT 34.31 5.6
PLDT Inc PHI 30.19 16
PNC Financial Services Group Inc The PNC 160.61 80.64
PNM Resources Inc Holding Co PNM 56.06 29.93
Polaris Industries Inc PII 109.33 39
PolyOne Corporation POL 40.37 10.13
Portland General Electric Company POR 62.53 33.69
POSCO PKX 63.98 26.69
Post Holdings Inc POST 112.05 71.55
PPG Industries Inc PPG 149.11 72.5
PPL Capital Funding Inc PPX 26.54 20.94
PPL Corporation PPL 36.78 18.59
PPlus Trust PYS 22.5 11.52
PPlus Trust PYT 23.61 16.62
Precision Drilling Corporation PDS 22.27 0.29
Preferred Apartment Communities Inc APTS 13.62 5.08
Prestige Consumer Healthcare Inc PBH 45.7 29.5
Pretium Resources Inc PVG 14.33 5.49
Primerica Inc PRI 140.09 62.35
Principal Real Estate Income Fund PGZ 21.85 9.59
ProAssurance Corporation PRA 37.15 13.1
Procter & Gamble Company The PG 145.11 97.7
Progressive Corporation The PGR 101.13 66.55
Prologis Inc PLD 108.29 62.82
PROS Holdings Inc PRO 68.28 21.03
Prospect Capital Corporation PBB 25.94 14.7
Prospect Capital Corporation PBC 27.2 13.95
Prosperity Bancshares Inc PB 74.69 43.07
Proto Labs Inc PRLB 188.37 64.61
Provident Financial Services Inc PFS 24.56 9.69
Prudential Financial Inc PJH 26.49 19.2
Prudential Financial Inc PRH 26.4 18.06
Prudential Financial Inc PRU 96.97 39.22
Prudential Public Limited Company PUK 38.98 16.48
PS Business Parks Inc PSB 172.67 110.17
PT Telekomunikasi Indonesia Tbk TLK 29.32 16.38
Public Service Enterprise Group Incorporated PEG 61.51 36.86
Public Storage PSA 236.23 160.61
PulteGroup Inc PHM 49.48 17.74
Putnam Managed Municipal Income Trust PMM 8.4 5.94
Putnam Master Intermediate Income Trust PIM 4.9 3.47
Putnam Municipal Opportunities Trust PMO 13.83 10.01
Putnam Premier Income Trust PPT 5.7 3.78
PVH Corp PVH 106.33 29.05
Pyxus International Inc PYX 9.76 0.15
Pzena Investment Management Inc PZN 8.73 3.71
QEP Resources Inc QEP 4.74 0.28
QTS Realty Trust Inc QTS 72.56 43.98
Quad Graphics Inc QUAD 6.34 2.09
Quaker Chemical Corporation KWR 259.54 112.01
Quanex Building Products Corporation NX 22.68 8.08
Quanta Services Inc PWR 72.88 23.8
Quest Diagnostics Incorporated DGX 130.01 73.34
Quorum Health Corporation QHC 1.18 0.3
Quotient Technology Inc QUOT 10.85 5.26
QVC Inc QVCD 26.75 14.39
Radian Group Inc RDN 25.37 9.7
Ralph Lauren Corporation RL 122.49 61
Range Resources Corporation RRC 9.09 1.94
Raymond James Financial Inc RJF 101.26 55.1
Rayonier Advanced Materials Inc RYAM 8.31 0.97
Rayonier Inc RYN 32.71 18.71
Raytheon Company RTN 232.25 112.61
RE MAX Holdings Inc RMAX 39.93 14.41
Ready Capital Corporation RC 16.78 3.99
Ready Capital Corporation RCA 27 10
Ready Capital Corporation RCP 25.8 11.2
Realogy Holdings Corp RLGY 14.89 2.29
Realty Income Corporation O 83.02 42.5
Red Lion Hotels Corporation RLH 3.7 1.24
Redwood Trust Inc RWT 17.95 2.56
Regal Beloit Corporation RBC 123.49 53.13
Regional Management Corp RM 30.09 10.43
Regions Financial Corporation RF 17.04 7.36
Regis Corporation RGS 17.98 4.63
Reinsurance Group of America Incorporated RGA 163.31 57.29
Reinsurance Group of America Incorporated RZA 28.21 16.01
Reliance Steel & Aluminum Co RS 122.65 71.42
RELX PLC RELX 27.2 16.92
RenaissanceRe Holdings Ltd RNR 201.19 119.71
Renesola Ltd SOL 12.5 0.9
Renren Inc RENN 8.07 0.51
Republic Services Inc RSG 102.57 66.26
Resideo Technologies Inc REZI 22.5 3.94
ResMed Inc RMD 219.57 8.2
Resolute Forest Products Inc RFP 6.57 1.17
Restaurant Brands International Inc QSR 66.89 28.25
Retail Properties of America Inc RPAI 13.31 3.01
Retail Value Inc RVI 36.12 9.31
Revlon Inc REV 23.9 4.1
REX American Resources Corporation REX 96.76 36.58
Rexford Industrial Realty Inc REXR 53.17 33.95
Rexnord Corporation RXN 39.58 19.34
RH RH 475.72 80.43
Ringcentral Inc RNG 402.51 138.96
Rio Tinto Plc RIO 76.61 36.42
Ritchie Bros Auctioneers Incorporated RBA 75.2 27.13
Rite Aid Corporation RAD 19.73 9.14
RLI Corp RLI 108.5 68.8
RLJ Lodging Trust RLJ 17.76 4.28
Roadrunner Transportation Systems Inc RRTS 9.92 1.75
Robert Half International Inc RHI 66.55 34.17
Rockwell Automation Inc ROK 256.81 120.68
Rogers Communication Inc RCI 50.79 32.41
Rogers Corporation ROG 158.13 77.22
Rollins Inc ROL 63.29 31.57
Roper Technologies Inc ROP 453.18 254.3
Rosetta Stone RST 30.38 10.46
Royal Bank Of Canada RY 83.58 49.61
Royal Bank Scotland plc The RBS 6.48 2.35
Royal Caribbean Cruises Ltd RCL 134.44 22.33
Royce Micro Cap Trust Inc RMT 10.25 4.56
Royce Value Trust Inc RVT 16.4 7.9
RPC Inc RES 5.19 1.96
RPM International Inc RPM 92.51 46.81
RPT Realty RPT 14.9 4.84
RTW Retailwinds Inc RTW 0.91 0.01
Ryder System Inc R 64.17 22.93
Ryman Hospitality Properties Inc RHP 90.91 14.08
S&P Global Inc SPGI 378.41 192.05
Sabine Royalty Trust SBR 42.63 24.01
Safe Bulkers Inc SB 1.69 0.84
Safeguard Scientifics Inc SFE 11.09 4.52
Salesforce com Inc CRM 281.25 124.3
Sally Beauty Holdings Inc SBH 18.05 6.79
San Juan Basin Royalty Trust SJT 4.04 1.66
SandRidge Energy Inc SD 4.34 0.79
SandRidge Permian Trust PER 1.11 0.33
Sanofi SNY 53.77 38.02
SAP SE SAP 168.89 94.13
Saratoga Investment Corp SAB 234500 25.62
Saratoga Investment Corp SAF 26.35 13
Saratoga Investment Corp SAR 28.44 8.4
Sasol Ltd SSL 22.29 1.34
Saul Centers Inc BFS 56.84 24.09
Schlumberger N V SLB 40.66 12.05
Schweitzer Mauduit International Inc SWM 41.84 21
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION SAIC 100.34 51.92
Scorpio Bulkers Inc SALT 27.96 1.87
Scorpio Tankers Inc STNG 39.69 8.62
Scotts Miracle Gro Company The SMG 200.05 77.61
Scudder Municiple Income Trust KTF 11.95 8.91
Scudder Strategic Municiple Income Trust KSM 12.35 8.5
Seabridge Gold Inc SA 21.78 6.34
SEACOR Holdings Inc CKH 46.34 23.09
SEACOR Marine Holdings Inc SMHI 14.03 1.49
Seadrill Limited SDRL 2.55 0.17
Sealed Air Corporation SEE 46.24 17.55
Seaspan Corporation SSW 14.39 10.27
SeaWorld Entertainment Inc SEAS 36.62 7.46
Select Asset Inc JBN 6.19 0.6
Select Medical Holdings Corporation SEM 27.63 11.21
Semiconductor Manufacturing International Corporation SMI 10622.4 1405
Sempra Energy SRE 161.4 88.62
Sensata Technologies Holding plc ST 54.27 23.11
Sensient Technologies Corporation SXT 74.98 38.8
Sequans Communications S A SQNS 7.92 3
Seritage Growth Properties SRG 40.44 6.49
Service Corporation International SCI 52.83 34.71
ServiceNow Inc NOW 565.43 249.57
Shaw Communications Inc SJR 20.59 12.22
Sherwin Williams Company The SHW 747.63 396.7
Shinhan Financial Group Co Ltd SHG 37.32 17.37
Ship Finance International Limited SFL 14.72 5.92
Shutterstock Inc SSTK 73.52 29.59
Sibanye Gold Limited SBGL 13.11 8.88
Signet Jewelers Limited SIG 31.62 5.84
SilverBow Resorces Inc SBOW 10.3 1.77
Simon Property Group Inc SPG 149.41 44.01
Simpson Manufacturing Company Inc SSD 103.35 49.13
SINOPEC Shangai Petrochemical Company Ltd SHI 31.45 17.27
SITE Centers Corp SITC 14.01 4.29
Six Flags Entertainment Corporation New SIX 44.71 10.36
SJW Group SJW 74.91 49.48
SK Telecom Co Ltd SKM 25.24 14.46
Skechers U S A Inc SKX 43.77 20.61
Skyline Champion Corporation SKY 36.8 12.21
SL Green Realty Corp SLG 95.37 36.83
SM Energy Company SM 12.2 1.03
Smith & Nephew SNATS Inc SNN 51.32 27.78
Smith A O Corporation AOS 57.96 34.75
Snap On Incorporated SNA 182.08 95.52
Sociedad Quimica y Minera S A SQM 49.74 15.87
Sogou Inc SOGO 8.92 2.96
Sonic Automotive Inc SAH 45.48 9.98
Sonoco Products Company SON 61.74 37.92
Sony Corp Ord SNE 101.1 51.68
Source Capital Inc SOR 41.3 24.98
South Jersey Industries Inc SJI 33.21 18.48
Southern Company The SO 70.4 43.23
Southern Company The SOJA 26.5 23
Southern Copper Corporation SCCO 65.82 23.53
Southwest Airlines Company LUV 58.4 23.87
Southwest Gas Holdings Inc SWX 79.94 52.27
Southwestern Energy Company SWN 3.8 1.23
Spartan Energy Acquisition Corp SPAQ 17.39 8.96
Special Opportunities Fund Inc SPE 14.95 7.88
Spire Inc SR 87.78 51.52
Spirit Aerosystems Holdings Inc SPR 74.44 17.16
Spirit Realty Capital Inc SRC 54.24 20.47
Sprague Resources LP SRLP 19.53 10.27
Sprint Corporation S 10.02 4.35
SPX Corporation SPXC 55.8 26.5
SPX FLOW Inc FLOW 60.3 17.13
St Joe Company The JOE 48.95 15.87
Stag Industrial Inc STAG 33.76 18.31
Stage Stores Inc SSI 17750 0.01
Standard Motor Products Inc SMP 54.17 35.83
Standex International Corporation SXI 80.68 38.39
Stanley Black & Decker Inc SWK 193.46 72.03
Stanley Black & Decker Inc SWP 111.19 52.71
Stantec Inc STN 33.22 21.58
Star Group L P SGU 9.86 6.47
StarTek Inc SRT 8.29 2.78
STARWOOD PROPERTY TRUST INC STWD 26.19 8.8
State Street Corporation STT 85.43 43.21
Steel Partners Holdings LP SPLP 12.17 4.45
Steelcase Inc SCS 20.49 7.33
Stellus Capital Investment Corporation SCA 25.9 14.36
Stellus Capital Investment Corporation SCM 14.97 5.06
Stepan Company SCL 129.16 71.35
STERIS plc STE 196.05 107.76
Sterling Bancorp STL 21.02 7.48
Stewart Information Services Corporation STC 50.54 21.3
Stifel Financial Corporation SF 77.4 32.96
Stifel Financial Corporation SFB 27.9 16.3
STMicroelectronics N V STM 41.99 15.86
Stone Harbor Emerging Markets Income Fund EDF 14.21 4.92
Stone Harbor Emerging Markets Total Income Fund EDI 12.49 4.27
StoneMor Partners L P STON 2.63 0.5
Stoneridge Inc SRI 31.61 13.91
STRATS Trust GJH 10.61 6.52
Stryker Corporation SYK 245.04 126.5
Sturm Ruger & Company Inc RGR 89.46 41.42
Suburban Propane Partners L P SPH 22.84 10.45
Sumitomo Mitsui Financial Group Inc SMFG 7.46 4.61
Summit Hotel Properties Inc INN 12.29 2.61
Summit Midstream Partners LP SMLP 16.94 0.5
Sun Communities Inc SUI 172.5 101.94
Sun Life Financial Inc SLF 49.95 24.42
SunCoke Energy Inc SXC 6.48 2.58
Suncor Energy Inc SU 34.3 10.45
Sunoco LP SUN 32.64 11.93
Sunstone Hotel Investors Inc SHO 13.79 6.99
Superior Energy Services Inc SPN 5.75 0.04
Superior Industries International Inc SUP 5.42 0.93
Suzano Papel e Celulose S A SUZ 11.29 4.73
Swiss Helvetia Fund Inc The SWZ 9.02 5.95
Synnex Corporation SNX 164.02 65.97
Synovus Financial Corp SNV 39.99 12.74
Sysco Corporation SYY 84.92 31.24
Systemax Inc SYX 37.51 14.82
Tailored Brands Inc TLRD 4.54 0.05
Taiwan Fund Inc The TWN 29 13.8
Taiwan Semiconductor Manufacturing Company Ltd TSM 109.04 43.89
Takeda Pharmaceutical Company Limited TAK 20.35 13.02
TAL Education Group TAL 82.02 47
Tallgrass Energy LP TGE 22.39 12.76
Talos Energy Inc TALO 30.8 5.12
Tanger Factory Outlet Centers Inc SKT 16.71 4.26
Tapestry Inc TPR 31.16 10.58
Targa Resources Inc TRGP 41.87 4.73
Target Corporation TGT 179.82 90.12
Taro Pharmaceutical Industries Ltd TARO 88.76 54.17
Tata Motors Ltd TTM 13.96 4.08
Taubman Centers Inc TCO 11100 26.74
Taylor Morrison Home Corporation TMHC 28.28 7.05
TC PipeLines LP TCP 44.19 19.31
TCF Financial Corporation TCF 46.64 18.35
TCW Strategic Income Fund Inc TSI 5.95 4.2
TE Connectivity Ltd TEL 120.87 53.08
Team Inc TISI 15.99 3.83
TechnipFMC plc FTI 21.6 5.01
Teck Resources Ltd TECK 18.61 6.12
Teekay Corporation TK 5.31 1.74
Teekay LNG Partners L P TGP 15.65 7.42
Teekay Offshore Partners L P TOO 1.55 1.54
Teekay Tankers Ltd TNK 25.18 9.29
TEGNA Inc GCI 6.91 0.64
TEGNA Inc TGNA 17.92 10.12
Tejon Ranch Co TRC 16.62 12.51
Tekla Healthcare Investors HQH 23.83 14.77
Tekla Life Sciences Investors HQL 20.21 12.22
Telaria Inc TLRA 14 5.16
Telecom Argentina Stet France Telecom S A TEO 12.22 6.41
Teledyne Technologies Incorporated TDY 395.41 201.18
Teleflex Incorporated TFX 411.57 225.31
Telefonica Brasil S A VIV 14.61 7.16
Telefonica SA TEF 7.09 3.3
Telephone and Data Systems Inc TDA 25.77 14
Telephone and Data Systems Inc TDS 25.56 15.26
TELUS Corporation TU 41.65 13.69
Templeton Dragon Fund Inc TDF 25.45 14.32
Templeton Emerging Markets Fund EMF 18.72 9.9
Templeton Emerging Markets Income Fund Inc TEI 9.37 6.66
Templeton Global Income Fund Inc GIM 6.21 4.3
Tempur Sealy International Inc TPX 102.58 24.06
Tenaris S A TS 23.33 9.15
Tencent Music Entertainment Group TME 19.56 9.45
Tenet Healthcare Corporation THC 42.78 11.01
Tennant Company TNC 85.93 48.91
Tenneco Inc TEN 13.69 2.32
Teradata Corporation TDC 27.23 18.15
Terex Corporation TEX 36.62 12.47
Ternium S A TX 31.1 9.84
Terreno Realty Corporation TRNO 62.15 43.05
Tetra Technologies Inc TTI 2.05 0.22
Teva Pharmaceutical Industries Limited TEVA 13.51 6.69
Texas Pacific Land Trust TPL 817.95 308.34
Textainer Group Holdings Limited TGH 19.82 6.51
Textron Inc TXT 51.36 21.66
The AES Corporation AES 23.58 9.56
The Blackstone Group L P BX 65.34 36.04
The Central and Eastern Europe Fund Inc CEE 29 14.44
The Charles Schwab Corporation SCHW 53.06 28.43
The Cooper Companies Inc COO 363.81 243.44
The Hanover Insurance Group Inc THG 141.97 83.67
The Travelers Companies Inc TRV 141.57 81.69
The Vivaldi Opportunities Fund VAM 13.9 8.72
Thermo Fisher Scientific Inc TMO 527.66 255.3
Thermon Group Holdings Inc THR 26.85 10.01
Third Point Reinsurance Ltd TPRE 11.46 6.04
Thomson Reuters Corp TRI 86.93 52.75
Thor Industries Inc THO 120.74 34.61
Tidewater Inc TDW 19.98 4.13
Tiffany & Co TIF 134.32 111.22
Tilly& 39 s Inc TLYS 12.12 3.61
TIM Participacoes S A TSU 20.26 10.06
Timken Company The TKR 78.35 24.27
TimkenSteel Corporation TMST 7.86 2.26
Titan International Inc TWI 5.92 1.1
TJX Companies Inc The TJX 68.4 36.76
Toll Brothers Inc TOL 49.83 13.8
Tootsie Roll Industries Inc TR 37.85 29.3
TopBuild Corp BLD 198.78 59.12
Toro Company The TTC 94.84 54.28
Toronto Dominion Bank The TD 57.28 33.83
Tortoise Energy Independence Fund Inc NDP 14.93 0.86
Tortoise Energy Infrastructure Corporation TYG 22.05 1.34
Tortoise Pipeline & Energy Fund Inc TTP 19.86 2.1
Total S A TOT 56.28 24.76
Toyota Motor Corp Ltd Ord TM 155.09 108.5
TPG Pace Holdings Corp TPGH 12.57 11.92
TPG Specialty Lending Inc TSLX 23.29 11.3
TransAlta Corporation TAC 8.41 3.8
TransCanada Corporation TRP 57.59 33.51
Transcontinental Realty Investors Inc TCI 39.49 16
Transdigm Group Incorporated TDG 661.89 245.79
Transocean Ltd RIG 7.1 0.66
Transportadora De Gas Sa Ord B TGS 7.11 3.84
Trecora Resources TREC 7.48 4.31
Tredegar Corporation TG 23.26 11.32
Treehouse Foods Inc THS 53.49 34.57
Trex Company Inc TREX 155.13 63.06
Tri Continental Corporation TY 29.72 17.61
TRI Pointe Group Inc TPH 19.27 6.14
Trinity Industries Inc TRN 26.62 14.75
TriplePoint Venture Growth BDC Corp TPVG 14.42 2.9
TriplePoint Venture Growth BDC Corp TPVY 26.42 13.15
Triple S Management Corporation GTS 24.6 10.08
Triton International Limited TRTN 49.3 21.67
Triumph Group Inc TGI 26.04 3.43
Tronox Limited TROX 15.01 4.03
TrueBlue Inc TBI 24.19 12.04
Tsakos Energy Navigation Ltd TNP 10.96 1.74
Tupperware Brands Corporation TUP 37.21 1.25
Turkcell Iletisim Hizmetleri AS TKC 6.26 4.39
Turquoise Hill Resources Ltd TRQ 13.33 0.32
Tutor Perini Corporation TPC 14.94 2.91
Twitter Inc TWTR 55.87 22
Two Harbors Investments Corp TWO 15.74 2.42
Tyler Technologies Inc TYL 458.93 260.76
Tyson Foods Inc TSN 93.15 44.18
U S Bancorp USB 59.17 1.66
U S Physical Therapy Inc USPH 132.93 47.91
U S Silica Holdings Inc SLCA 7.95 0.85
UBS AG UBS 14.76 7.65
UDR Inc UDR 50.95 29.6
UGI Corporation UGI 45.05 22.92
Ultrapar Participacoes S A UGP 6.52 2.03
UMH Properties Inc UMH 16.58 9.11
Under Armour Inc UA 19.15 6.89
Under Armour Inc UAA 21.75 7.71
Unifi Inc UFI 27.5 7.98
Unifirst Corporation UNF 216.13 127.72
Unilever NV UN 62.57 42.82
Unilever PLC UL 63.44 44.62
Union Pacific Corporation UNP 209.85 114.04
Unisys Corporation UIS 19.68 8.59
Unit Corporation UNT 0.7 0.04
United Microelectronics Corporation UMC 9.04 2.13
United Parcel Service Inc UPS 175.89 86.17
United Rentals Inc URI 247 69.59
United States Cellular Corporation USM 36.93 25.31
United States Steel Corporation X 19.47 4.9
United Technologies Corporation UTX 157 49.93
UnitedHealth Group Incorporated UNH 357.88 194.86
UNITIL Corporation UTL 64.98 32.89
Universal Corporation UVV 57.78 38.58
Universal Health Realty Income Trust UHT 131.28 52.51
Universal Health Services Inc UHS 146.19 67.69
UNIVERSAL INSURANCE HOLDINGS INC UVE 27.58 11.07
Universal Technical Institute Inc UTI 9.5 3.61
Unum Group UNM 30.18 10.38
Urban Edge Properties UE 19.71 7.28
Urstadt Biddle Properties Inc UBA 24.35 8.22
Urstadt Biddle Properties Inc UBP 19.4 8.24
USA Compression Partners LP USAC 18.09 3.7
USANA Health Sciences Inc USNA 91.2 45.78
USLIFE Income Fund Inc BIF 11.95 7.72
V F Corporation VFC 99.9 45.99
VAALCO Energy Inc EGY 2.53 0.71
Vail Resorts Inc MTN 291.44 131.73
VALE S A VALE 17.37 6.58
Valero Energy Corporation VLO 97.2 32.62
Valhi Inc VHI 19.08 0.76
Valmont Industries Inc VMI 174.93 86.23
Varian Medical Systems Inc VAR 175.01 89.81
Vector Group Ltd VGR 13.7 8.43
Vectrus Inc VEC 58.8 29.48
Vedanta Limited VEDL 9.27 3.29
Veeva Systems Inc VEEV 309.76 120.93
Ventas Inc VTR 63.04 16.97
Veoneer Inc VNE 22.73 5.52
VEREIT Inc VER 37.9 3.98
Veritiv Corporation VRTV 22.68 5.75
Verizon Communications Inc VZ 61.74 49.94
Verizon Communications Inc VZA 25.55 25.55
Vermilion Energy Inc VET 16.69 1.72
Verso Corporation VRS 19.24 6.28
Viad Corp VVI 69.58 11.9
Vince Holding Corp VNCE 17.29 3.34
Vipshop Holdings Limited VIPS 28.11 12.32
Virtus Global Dividend & Income Fund Inc ZTR 11.87 5.05
Visa Inc V 219.07 135.31
Vishay Intertechnology Inc VSH 23.02 11.82
Vishay Precision Group Inc VPG 35.66 17.78
Vista Outdoor Inc VSTO 26.2 4.8
Vistra Energy Corp VST 23.45 12.6
Vitamin Shoppe Inc VSI 24900 23200
Vmware Inc VMW 161.78 93.01
VOC Energy Trust VOC 5.07 1.32
Vocera Communications Inc VCRA 41.79 17.77
Vonage Holdings Corp VG 13.97 4.53
Vornado Realty Trust VNO 67.99 29.66
voxeljet AG VJET 12.43 0.65
Voya Asia Pacific High Dividend Equity Income Fund IAE 8.97 5.45
Voya Financial Inc VOYA 63.13 30.36
Voya Global Advantage and Premium Opportunity Fund IGA 10.79 6.31
Voya Global Equity Dividend and Premium Opportunity Fund IGD 6.36 3.85
Voya Prime Rate Trust PPR 5.18 3.11
Vulcan Materials Company VMC 153.09 76.61
W&T Offshore Inc WTI 6.07 1.09
W P Carey Inc WPC 88.27 43.86
W R Berkley Corporation WRB 79.48 43.36
W R Grace & Co GRA 71.54 28
W W Grainger Inc GWW 422.86 209.49
Wabash National Corporation WNC 19.05 6.37
Wabco Holdings Inc WBC 136.5 122.56
Waddell & Reed Financial Inc WDR 25.54 10.76
Walker & Dunlop Inc WD 93.68 24.85
Walmart Inc WMT 152.64 104.05
Walt Disney Company The DIS 181.18 85.76
Washington Prime Group Inc WPG 7.39 0.56
Washington Real Estate Investment Trust WRE 31.74 17.29
Waste Connections Inc WCN 108.83 71.47
Waste Management Inc WM 126.22 87.87
Waters Corporation WAT 250.74 162.36
Watsco Inc WSO 246.64 138.42
Watts Water Technologies Inc WTS 121.87 72.43
Webster Financial Corporation WBS 53.37 18.42
WEC Energy Group Inc WEC 105.72 70.89
Weingarten Realty Investors WRI 31.12 12.59
Weis Markets Inc WMK 58.58 32.62
Welbilt Inc WBT 15.54 3.5
WellCare Health Plans Inc WCG 344.94 326.79
Wells Fargo & Company WFC 53.92 21.08
Welltower Inc WELL 89.55 33.22
Wesco Aircraft Holdings Inc WAIR 11.06 11.04
WESCO International Inc WCC 78.5 15.77
West Pharmaceutical Services Inc WST 301.66 128.96
Western Alliance Bancorporation WAL 60.53 22.16
Western Asset Bond Fund WEA 14.85 9.11
Western Asset Corporate Loan Fund Inc TLI 10.27 5.31
Western Asset Emerging Markets Debt Fund Inc EMD 15.04 8.05
Western Asset Global High Income Fund Inc EHI 10.73 6.65
Western Asset High Income Fund II Inc HIX 7.12 3.86
Western Asset High Income Opportunity Fund Inc HIO 5.26 3.12
Western Asset Intermediate Muni Fund Inc SBI 9.61 7.66
Western Asset Investment Grade Income Fund Inc PAI 16.5 11.28
Western Asset Managed Municipals Fund Inc MMU 14.05 9.82
Western Asset Mortgage Capital Corporation WMC 11.21 1.45
Western Asset Mortgage Defined Opportunity Fund Inc DMO 21.34 10.86
Western Asset Municipal High Income Fund Inc MHF 8.04 6.04
Western Asset Municipal Partners Fund Inc MNP 15.78 11.48
Western Asset Variable Rate Strategic Fund Inc GFY 17.01 11.25
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 12.41 8.98
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 13.76 9.29
Western Gas Partners LP WES 21.87 3.07
Western Union Company The WU 28.24 17.6
Westinghouse Air Brake Technologies Corporation WAB 80.82 40.75
Westlake Chemical Corporation WLK 84.08 29.87
Westpac Banking Corporation WBK 17.26 8.1
Westrock Company WRK 45.11 22.08
Westwood Holdings Group Inc WHG 29.7 9.66
WEX Inc WEX 235.13 83.23
Weyerhaeuser Company WY 34.46 13.47
Wheaton Precious Metals Corp WPM 56.21 23.74
Whirlpool Corporation WHR 204.15 64.22
White Mountains Insurance Group Ltd WTM 1162.48 696.04
Whitestone REIT WSR 13.82 5.05
Whiting Petroleum Corporation WLL 26 0.29
Williams Companies Inc The WMB 24.11 9.25
Williams Sonoma Inc WSM 112.9 30.66
Winnebago Industries Inc WGO 70.9 20.57
Wipro Limited WIT 5.65 2.57
WNS Holdings Limited WNS 75.24 34.55
Wolverine World Wide Inc WWW 34.7 12.72
Woori Bank WF 29.9 15.6
World Fuel Services Corporation INT 43.76 19.15
World Wrestling Entertainment Inc WWE 67.47 30.44
Worthington Industries Inc WOR 54.94 20.51
WPP plc WPP 70.3 27.75
WPX Energy Inc WPX 14.16 2.11
Wyndham Destinations Inc WYND 52.83 16.81
Wyndham Hotels & Resorts Inc WH 62.27 21.59
Xenia Hotels & Resorts Inc XHR 21.41 6.75
Xerox Corporation XRX 38.19 14.63
Xinyuan Real Estate Co Ltd XIN 3.81 1.7
XPO Logistics Inc XPO 120.87 40.69
Xylem Inc XYL 101.23 56.64
Yamana Gold Inc AUY 6.83 2.57
Yelp Inc YELP 37.09 14.46
YPF Sociedad Anonima YPF 11.34 2.57
Yum China Holdings Inc YUMC 60.37 39.24
Yum Brands Inc YUM 109.88 56.52
Zimmer Biomet Holdings Inc ZBH 160.32 80.63
Zoetis Inc ZTS 174.35 92.66
22nd Century Group Inc XXII 2.64 0.56
Aberdeen Asia Pacific Income Fund Inc FAX 4.54 2.91
Aberdeen Australia Equity Fund Inc IAF 5.6 3.01
Aberdeen Emerging Markets Equity Income Fund Inc AEF 8.2 4.45
Aberdeen Global Income Fund Inc FCO 8.45 4.53
Acme United Corporation ACU 34.5 17.78
Actinium Pharmaceuticals Inc ATNM 12.64 0.18
Adams Resources & Energy Inc AE 39.1 16.24
AeroCentury Corp ACY 13.85 0.8
AgEagle Aerial Systems Inc UAVS 7.94 0.3
AgeX Therapeutics Inc AGE 2.56 0.68
Air Industries Group AIRI 2.91 0.63
Alexco Resource Corp AXU 3.23 0.92
Alio Gold Inc ALO 1.26 0.39
Almaden Minerals Ltd AAU 1.19 0.24
Alpha Pro Tech Ltd APT 34.6 3.45
Altisource Asset Management Corp AAMC 30.42 10.56
AMCON Distributing Company DIT 119.38 52.4
American Shared Hospital Services AMS 3.1 1.28
Americas Silver Corporation USAS 3.7 1.33
Ampio Pharmaceuticals Inc AMPE 2.76 0.36
Asanko Gold Inc AKG 2.04 0.71
Ashford Inc AINC 25.36 4.77
Auryn Resources Inc AUG 2.5 0.73
Avalon Holdings Corporation AWX 3.19 1.18
Avino Silver ASM 1.39 0.28
B2Gold Corp BTG 7.37 2.71
Ballantyne Strong Inc BTN 3.43 1.29
Bancroft Fund Limited BCV 31.29 15.61
Bar Harbor Bankshares Inc BHB 25.1 13.77
Barnwell Industries Inc BRN 1.61 0.32
BG Staffing Inc BGSF 21.82 6.13
BioPharmX Corporation BPMX 0.93 0.26
Birks Group Inc BGI 1.55 0.38
BK Technologies Inc BKTI 3.44 1.17
Blonder Tongue Laboratories Inc BDR 1.75 0.47
Caledonia Mining Corporation Plc CMCL 27.63 6.67
Camber Energy Inc CEI 3.84 0.47
Can Fite Biopharma Ltd CANF 3.63 1.13
Cel Sci Corporation CVM 17.6 7.55
Central Securities Corporation CET 33.84 20.39
Centrus Energy Corp LEU 27.85 4.25
Chase Corporation CCF 119.14 55.05
Cheniere Energy Partners LP CQP 42.16 18.55
Cheniere Energy Inc LNG 66.24 29.82
Chicago Rivet & Machine Co CVR 27 18
China Pharma Holdings Inc CPHI 1.14 0.24
CKX Lands Inc CKX 10.35 7.5
Clough Global Dividend and Income Fund GLV 11.83 6.45
Clough Global Equity Fund GLQ 13.88 7.19
Clough Global Opportunities Fund GLO 11.25 5.64
Cohen & Company Inc COHN 28.59 2.96
CompX International Inc CIX 17.37 10.72
Comstock Mining Inc LODE 1.45 0.37
Consolidated Tomoka Land Co CTO 65.93 35
Contango Oil & Gas Company MCF 4.5 0.95
Continental Materials Corporation CUO 10.85 6.86
Core Molding Technologies Inc CMT 14.08 1.07
CorMedix Inc CRMD 9.15 2.35
Cornerstone Strategic Return Fund Inc The CRF 11.49 5.96
Cornerstone Strategic Value Fund Inc CLM 11.8 6.26
CPI Aerostructures Inc CVU 6.81 1.37
Credit Suisse Asset Management Income Fund Inc CIK 3.44 2.07
Credit Suisse High Yield Bond Fund DHY 2.52 1.46
CRH Medical Corporation CRHM 4.38 0.94
CynergisTek Inc CTEK 3.98 0.99
Daxor Corporation DXR 23.78 8.6
Delaware Investments Colorado Municipal Income Fund Inc VCF 15.79 12.25
Delaware Investments Florida Insured Municipal Income Fund VFL 13.95 9.77
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 14.04 11.02
Delta Apparel Inc DLA 31.71 8.29
Denison Mine Corp DNN 0.72 0.2
DGSE Companies Inc DGSE 2.59 1.35
Document Security Systems Inc DSS 10.46 0.16
DPW Holdings Inc DPW 8.19 0.63
Dreyfus Municipal Income Inc DMF 9.76 6.67
Dunxin Financial Holdings Limited DXF 1.95 0.42
Eagle Capital Growth Fund Inc GRF 8.23 5.2
Eaton Vance California Municipal Bond Fund EVM 11.95 9.29
Eaton Vance California Municipal Income Trust CEV 13.98 10.18
Eaton Vance Limited Duration Income Fund EVV 13.51 8
Eaton Vance Municipal Bond Fund EIM 13.6 10.19
Eaton Vance New York Municipal Bond Fund ENX 12.64 9.94
Eaton Vance New York Municipal Income Trust EVY 14.11 10.26
Electromed Inc ELMD 18.48 7
Ellomay Capital Ltd ELLO 37.58 10.57
Ellsworth Growth and Income Fund Ltd ECF 14.33 7
eMagin Corporation EMAN 1.93 0.2
Emerson Radio Corporation MSN 1.14 0.64
EMX Royalty Corporation EMX 3.35 1.24
Energy Fuels Inc UUUU 4.45 0.85
ENSERVCO Corporation ENSV 2.08 0.09
EnSync Inc ESNC 0.02 0
Espey Mfg & Electronics Corp ESP 22.48 16.5
Evans Bancorp Inc EVBN 40.7 20.71
EVI Industries Inc EVI 35.28 14.02
Evolution Petroleum Corporation Inc EPM 5.62 2.14
First Trust Energy Income and Growth Fund FEN 23.16 6.46
Flanigan& 39 s Enterprises Inc BDL 22.5 8.9
Flexible Solutions International Inc FSI 2.94 1.06
Franklin Limited Duration Income Trust FTF 9.76 6.18
Franklin Street Properties Corp FSP 8.39 3.47
Friedman Industries Inc FRD 7.17 3.79
FTE Networks Inc FTNW 1.5 1.5
GAMCO Global Gold Natural Reources & Income Trust GGN 4.46 2.06
GEE Group Inc JOB 1.62 0.19
General Moly Inc GMO 0.31 0.02
GlobalSCAPE Inc GSB 12.05 5.34
Globalstar Inc GSAT 0.57 0.26
Glowpoint Inc GLOW 2.53 1.15
Gold Resource Corporation GORO 5.85 2.36
Gold Standard Ventures Corporation GSV 1.05 0.27
Golden Minerals Company AUMN 0.76 0.18
Golden Star Resources Ltd GSS 5.01 2.17
Goldfield Corporation The GV 7 2.31
Goodrich Petroleum Corporation GDP 12.84 3.21
Gran Tierra Energy Inc GTE 1.33 0.18
Great Panther Silver Limited GPL 1.03 0.25
Grupo Simec S A de C V SIM 12.8 5.65
HMG Courtland Properties Inc HMG 13.96 8.6
Houston American Energy Corporation HUSA 2.98 0.1
iBio Inc IBIO 6.41 0.22
IEC Electronics Corp IEC 13.55 5.03
Impac Mortgage Holdings Inc IMH 7.65 1.1
Imperial Oil Limited IMO 27.38 7.83
Income Opportunity Realty Investors Inc IOR 17 8.32
InfuSystems Holdings Inc INFU 19.36 5.7
InnSuites Hospitality Trust IHT 2.92 0.77
InspireMD Inc NSPR 1.4 0.29
Intellicheck Inc IDN 11.41 2.11
Intelligent Systems Corporation INS 44.4 24.98
International Tower Hill Mines Ltd THM 2.09 0.35
inTest Corporation INTT 6.35 2.19
Inuvo Inc INUV 1.07 0.17
Invesco Advantage Municipal Income Trust II VKI 11.57 8.61
IsoRay Inc ISR 0.99 0.36
Issuer Direct Corporation ISDR 23.95 8.65
IT Tech Packaging Inc ITP 0.96 0.42
Kelso Technologies Inc KIQ 0.98 0.47
Ladenburg Thalmann Financial Services Inc LTS 3.5 3.45
Ladenburg Thalmann Financial Services Inc LTSK 22.6 8
LGL Group Inc The LGL 16.24 7.71
Libbey Inc LBY 1.54 0.03
LiqTech International Inc LIQT 8.95 3.21
MAG Silver Corporation MAG 20.69 4.97
Majesco MJCO 16.21 4.95
Mastech Digital Inc MHH 28.67 7.61
Matinas Biopharma Holdings Inc MTNB 2.27 0.52
McClatchy Company The MNI 2.43 0.14
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 30.83 24.25
Mexco Energy Corporation MXC 8.1 1.75
Micron Solutions Inc MICR 3.46 1.16
Milestone Scientific Inc MLSS 2.81 0.93
Myomo Inc MYO 32.78 0.29
NanoViricides Inc NNVC 17.69 2.48
National HealthCare Corporation NHC 87.87 56.96
Navidea Biopharmaceuticals Inc NAVB 4.95 0.7
Network 1 Technologies Inc NTIP 3.69 1.85
Neuberger Berman California Municipal Fund Inc NBW 14.64 10.65
Neuberger Berman High Yield Strategies Fund NHS 12.72 7.14
Neuberger Berman Municipal Fund Inc NBH 16.45 11.15
Neuberger Berman New York Municipal Fund Inc NBO 13.13 9.16
Neuberger Berman Real Estate Securities Income Fund Inc NRO 6.06 2.24
New Concept Energy Inc GBR 2.44 0.6
New England Realty Associates Limited Partnership NEN 64.8 41.08
New Gold Inc NGD 2.37 0.46
Nexgen Energy Ltd NXE 2.83 0.55
Northern Dynasty Minerals Ltd NAK 2.34 0.31
Northern Oil and Gas Inc NOG 9.62 0.52
NovaBay Pharmaceuticals Inc NBY 1.61 0.29
Novagold Resources Inc NG 12.14 5.87
NTN Buzztime Inc NTN 4.5 0.95
Nuverra Environmental Solutions Inc NES 3.86 1.25
OncoCyte Corporation OCX 3.45 1.22
Oragenics Inc OGEN 1.49 0.39
Palatin Technologies Inc PTN 0.78 0.36
Paramount Gold Nevada Corp PZG 1.4 0.54
Park National Corporation PRK 108.69 64.85
Pedevco Corp PED 2.11 0.72
Pioneer Diversified High Income Trust HNW 15.42 9.1
Planet Green Holdings Corp PLAG 4.18 1.68
Platinum Group Metals Ltd PLG 5.68 0.94
Polymet Mining Corp PLM 4.42 0.2
Power REIT PW 32.17 7.06
Protalix BioTherapeutics Inc PLX 4.55 2.1
Radiant Logistics Inc RLGT 6.49 3.15
Rafael Holdings Inc RFL 24.64 10.4
Reaves Utility Income Fund UTG 40.16 20.65
Reeds Inc REED 1.47 0.38
Regional Health Properties Inc RHE 4.2 0.75
RENN Fund Inc RCG 1.73 1
Retractable Technologies Inc RVP 15.26 1.07
Ring Energy Inc REI 3.23 0.47
RMR Real Estate Income Fund RIF 22.55 6.86
Sanchez Midstream Partners LP SNMP 0.93 0.19
Seaboard Corporation SEB 4295.97 2656.64
Servotronics Inc SVT 11.03 5.96
Sierra Metals Inc SMTS 3.39 0.65
SIFCO Industries Inc SIF 8.32 1.98
Silvercorp Metals Inc SVM 8.66 2.03
SilverCrest Metals Inc SILV 11.25 4.29
Solitario Zinc Corp XPL 0.61 0.15
Southwest Georgia Financial Corporation SGB 35.07 16.16
Spark Networks Inc LOV 6.44 2.11
SRC Energy Inc SRCI 4.34 3.91
Standard Diversified Inc SDI 15 6.5
SunLink Health Systems Inc SSY 1.5 0.64
Synthetic Biologics Inc SYN 0.71 0.27
Takung Art Co Ltd TKAT 2.29 0.48
Tanzanian Royalty Exploration Corporation TRX 1.06 0.41
Taseko Mines Limited TGB 1.38 0.22
Tengasco Inc TGC 1.42 0.43
The Gabelli Global Utility and Income Trust GLU 19.69 10.44
Tompkins Financial Corporation TMP 93.12 54.65
Transatlantic Petroleum Ltd TAT 0.59 0.15
TransEnterix Inc TRXC 2.4 0.29
Trilogy Metals Inc TMQ 2.59 1.08
Trinity Place Holdings Inc TPHS 3.57 1.21
Trio Tech International TRT 5.33 2.5
United States Antimony Corporation UAMY 0.61 0.24
Universal Security Instruments Inc UUU 5.6 0.33
Ur Energy Inc URG 0.91 0.29
Uranium Energy Corp UEC 1.89 0.38
VirnetX Holding Corp VHC 7.54 3.71
Vista Gold Corporation VGZ 1.37 0.37
VolitionRX Limited VNRX 4.97 2.47
Wells Fargo Income Opportunities Fund EAD 8.65 4.98
Wells Fargo Multi Sector Income Fund ERC 13.32 7.76
Wells Fargo Utilities and High Income Fund ERH 15.8 8.49
Western Copper and Gold Corporation WRN 1.44 0.33
WidePoint Corporation WYY 11.66 0.31
Wireless Telecom Group Inc WTT 2.19 0.71
Xtant Medical Holdings Inc XTNT 2.07 0.62
Yuma Energy Inc YUMA 4.2 1.22
Zedge Inc ZDGE 6.08 0.79
Zomedica Pharmaceuticals Corp ZOM 0.42 0.07
Puhui Wealth Investment Management Co Ltd PHCF 8.08 2
encent Music Entertainment Group TME 19.24 9.45
Taiwan Liposome Company Ltd TLC 8.5 3
FinTech Acquisition Corp III FTACU 13.39 10.19
Brainsway Ltd. BWAY 12.5 5.23
Kaleido Biosciences, Inc. KLDO 11.33 3.62
Acamar Partners Acquisition Corp. ACAMU 13.52 9.66
Anchiano Therapeutics Ltd. ANCN 2.88 0.6
Alector, Inc. ALEC 34.98 9.41
Super League Gaming, Inc. SLGG 4.55 1.66
Powerbridge Technologies Co., Ltd. PBTS 4 1.82
Avedro Inc AVDR 25.14 22.99
MMTEC, Inc. MTC 6.7 0.7
Andina Acquisition Corp. III ANDAU 12.1 9.52
Gores Metropoulos, Inc. GMHIU 19.52 10.06
Gossamer Bio, Inc. GOSS 15.98 8
New Fortress Energy LLC NFE 57 8.02
TetraLogic Pharmaceuticals Corporation TLOG 0.05 0.01
Container Store Group Inc TCS 12.82 1.99
Plains Group Holdings L P PAGP 19.65 3.49
Controladora Vuela Compania de Aviacion S A B de C V VLRS 13.34 3.03
Frank s International N V FI 4.99 1.54
LightInTheBox Holding Co Ltd LITB 3.27 0.65
Boise Cascade L L C BCC 49.55 20.65
Norwegian Cruise Line Holdings Ltd NCLH 59.39 7.77
USA Compression Partners LP USAC 18.03 3.7
Delek Logistics Partners L P DKL 34.72 5.61
Summit Midstream Partners LP SMLP 16.94 0.5
Banco Santander Mexico S A BSMX 7.95 2.52
Bloomin Brands Inc BLMN 23.4 4.83
Eurosite Power Inc EUSP 0.11 0.02
Chuy s Holdings Inc CHUY 27.93 8.23
EQM Midstream Partners LP EQM 30.37 9.5
Tilly s Inc TLYS 12.17 3.61
Green Ballast Inc GBLL 0.01 0.01
GasLog Ltd GLOG 9.87 2.26
Teucrium Commodity Trust TAGS 21.21 15.81
Energy Transfer LP ET 13.75 4.53
U S Silica Holdings Inc SLCA 7.4 0.85
Crescent Acquisition Corp CRSAU 13.22 9.17
Levi Strauss & Co. LEVI 21.55 9.51
Tuscan Holdings Corp. THCBU 27.95 9.9
Hennessy Capital Acquisition Corp IV HCACU 26.5 9.92
ShockWave Medical, Inc. SWAV 103.72 23.16
Harpoon Therapeutics, Inc. HARP 24.72 10.74
TCR2 Therapeutics Inc. TCRR 34.9 6.01
Stealth BioTherapeutics Corp. MITO 3.2 0.97
Hoth Therapeutics, Inc. HOTH 6.26 1.58
UP Fintech Holding Limited TIGR 7.94 2.2
Precision BioSciences, Inc. DTIL 14.82 4.65
Lyft, Inc. LYFT 53.94 16.05
Ruhnn Holding Ltd. RUHN 9.4 2.33
Tradeweb Markets Inc. TW 68.37 36.22
Silk Road Medical Inc. SILK 72.06 23.16
NGM Biopharmaceuticals Inc. NGM 31.44 10
Guardion Health Sciences, Inc. GHSI 0.55 0.17
JUMIA Technologies AG JMIA 47.67 2.33
Tufin Software Technologies Ltd. TUFN 17.96 6.19
PagerDuty, Inc. PD 47.47 12.87
Zoom Video Communications,, Inc. ZM 568.34 67.8
Pinterest, Inc. PINS 74.17 10.92
HOOKIPA Pharma Inc. HOOK 13.21 5.9
Greenlane Holdings, Inc. GNLN 4.74 1.21
Brigham Minerals, Inc. MNRL 21.44 6.04
Beyond Meat, Inc. BYND 194.95 54.02
Uber Technologies, Inc. UBER 54.86 14.82
Yunji Inc. YJ 5.78 1.7
SciPlay Corporation SCPL 18.03 6.34
Red River Bancshares, Inc. RRBI 56.12 29.9
Trevi Therapeutics, Inc. TRV 141.07 81.69
Parsons Corporation PSN 45.06 25.31
South Plains Financial, Inc. SPFI 21.82 11.61
NextCure, Inc. NXTC 59.58 8.15
Milestone Pharmaceuticals Inc. MIST 22.18 1.7
Mayville Engineering Company, Inc. MEC 14.4 4.01
HeadHunter Group PLC HHR 31.89 12.69
Cortexyme, Inc. CRTX 72.27 27.83
Axcella Health Inc. AXLA 7.7 2.25
Sonim Technologies, Inc. SONM 3.8 0.44
Jiayin Group Inc. JFIN 5.8 1.64
Applied Therapeutics, Inc. APLT 56.25 15.44
Postal Realty Trust, Inc. PSTL 17.28 12
Luckin Coffee Inc. LK 50.04 1.38
Fastly, Inc. FSLY 128.83 11.13
Avantor, Inc. AVTR 28.15 8.27
Rattler Midstream Partners LP RTLR 17.88 3.27
IDEAYA Biosciences, Inc. IDYA 18.57 3.03
Bicycle Therapeutics Limited BCYC 21.36 9.5
GSX Techedu Inc. GSX 131.27 23.35
Revolve Group, Inc. RVLV 31.36 7.3
CrowdStrike Holdings, Inc. CRWD 223.65 33.01
Mohawk Group Holdings, Inc. MWK 18.19 1.61
Slack Technologies, Inc. WORK 43.84 17.04
Prevail Therapeutics, Inc. PRVL 23.17 9.33
Personalis, Inc. PSNL 44 4.75
Grocery Outlet Holding Corp. GO 46.55 29.06
Atreca, Inc. BCEL 27.28 11.4
Akero Therapeutics, Inc. AKRO 39.92 12.8
Linx S.A. LINX 9.44 2.96
Cambium Networks Corporation CMBM 31.08 3.91
BlackRock Science and Technology Trust II BSTZ 38.21 12.77
Morphic Holding, Inc. MORF 34.64 10.84
Change Healthcare Inc. CHNG 18.83 6.86
BridgeBio Pharma, Inc. BBIO 71.11 16.11
Adaptive Biotechnologies Corporation ADPT 65.47 16.96
The RealReal, Inc. REAL 21.53 5.46
Karuna Therapeutics, Inc. KRTX 117.21 60.41
Chewy, Inc. CHWY 107.49 22.77
Fiverr International Ltd. FVRR 223.38 21.69
DouYu International Holdings Limited DOYU 17.54 6.24
Phreesia, Inc. PHR 57.9 16.59
Owl Rock Capital Corp. ORCC 17.68 8.25
Mirum Pharmaceuticals, Inc. MIRM 26.59 9.38
Genmab A/S GMAB 40.71 17.15
Fulcrum Therapeutics, Inc. FULC 22.06 7.25
AssetMark Financial Holdings, Inc. AMK 33.56 14.87
33.72 14.87
Medallia, Inc. MDLA 40.2 16.83
Intercorp Financial Services Inc. IFS 44.5 19.85
Afya Limited AFYA 30.56 13.99
Sunnova Energy International Inc. NOVA 47.42 7
ProSight Global, Inc. PROS 16.84 7.49
Livongo Health, Inc. LVGO 148.08 20.17
Health Catalyst, Inc. HCAT 44.89 17.8
Castle Biosciences, Inc. CSTL 73.93 23.08
Vista Oil & Gas, S.A.B. de C.V. VIST 8.23 1.9
Blue Hat Interactive Entertainment Technology BHAT 2.09 0.68
Borr Drilling Limited BORR 8.96 0.25
Sundial Growers Inc. SNDL 3.7 0.14
Kura Sushi USA, Inc. KRUS 28.4 5.28
Dynatrace Holdings LLC DT 47.09 19.37
AMTD International Inc. HKIB 9 6.2
InMode Ltd. INMD 53.06 14.86
CrossFirst Bankshares, Inc. CFB 14.39 5.74
9F Inc. JFU 10.45 0.8
SmileDirectClub, Inc. SDC 15.43 3.88
10x Genomics, Inc. TXG 163.7 51.57
SpringWorks Therapeutics, Inc. SWTX 78.5 20.44
Satsuma Pharmaceuticals, Inc. STSA 34.69 3.55
Cloudflare, Inc. NET 86.56 15.92
Alerus Financial Corporation ALRS 28.58 15.26
IGM Biosciences, Inc. IGMS 115.43 31.51
Envista Holdings Corporation NVST 33.62 11.91
Ping Identity Holding Corp. PING 37.12 16.13
Exagen Inc. XGN 25.53 10.56
Datadog, Inc. DDOG 116.87 28.96
Peloton Interactive, Inc. PTON 162.76 19.51
Oportun Financial Corporation OPRT 23.62 5.28
Viela Bio, Inc. VIE 60.21 25.23
MetroCity Bankshares, Inc. MCBS 18.99 8.43
Frequency Therapeutics, Inc. FREQ 42.76 14.65
Aprea Therapeutics, Inc. APRE 45.33 4.92
BioNTech SE BNTX 129.54 28.55
Vir Biotechnology, Inc. VIR 60.2 12.05
HBT Financial, Inc. HBT 19.73 9.11
Innate Pharma SA IPHA 8.2 3.73
BellRing Brands, Inc. BRBR 24.92 14.44
BRP Group, Inc. BRP 32.58 8.92
Youdao, Inc. DAO 46.01 14.4
TFF Pharmaceuticals, Inc. TFFP 18.76 3.51
Progyny, Inc. PGNY 43.1 16.47
Phathom Pharmaceuticals, Inc. PHAT 54.6 24.65
Happiness Biotech Group Limited HAPP 4.86 1.68
Cabaletta Bio, Inc. CABA 17.61 6
Aesthetic Medical International Holdings Group Limited AIH 10.28 3.94
RAPT Therapeutics, Inc. RAPT 47.87 11.86
Oyster Point Pharma, Inc. OYST 39.6 17.83
Fangdd Network Group Ltd. DUO 47.06 6.4
Q&K International Group Limited QK 15.35 2.68
Silvergate Capital Corporation SI 73.96 7.63
Galera Therapeutics, Inc. GRTX 17.67 5.89
Centogene B.V. CNTG 25.16 9.34
TELA Bio, Inc. TELA 22.61 5.39
ECMOHO Ltd. MOHO 10.59 1.3
CNS Pharmaceuticals, Inc. CNSP 4.99 1.45
36Kr Holdings Inc. KRKR 8.15 2.35
89bio, Inc. ETNB 41.77 16.4
YayYo, Inc. YAYO 1.4 0.08
SiTime Corporation SITM 115 16.8
Canaan, Inc. CAN 7.36 1.79
Alpine Income Property Trust, Inc. PINE 19.48 7.84
LMP Automotive Holdings, Inc. LMPX 46 3.33
Canaan Inc. CAN 6.99 1.79
Federal National Mortgage Association FNMA 3.57 1.28
Essilor International Société Anonyme ESLOY 80.41 50.48
DSW Inc DSW 16.25 16.05
Designer Brands Inc. DBI 16.85 3.17
Velocity Financial, LLC VEL 14.57 2.47
Phoenix Tree Holdings Ltd. DNK 13.78 1.37
LIZHI INC. LIZI 11.63 1.96
I-MAB IMAB 47.15 10.8
Annovis Bio, Inc. ANVS 9.59 2.5
Black Diamond Therapeutics, Inc. BDTX 44.8 18.18
AnPac Bio-Medical Science Co., Ltd. ANPC 10.64 3.22
Reynolds Consumer Products Inc. REYN 35.27 24.42
Arcutis Biotherapeutics, Inc. ARQT 36.9 17.82
1Life Healthcare, Inc. ONEM 44.12 16.51
Schrodinger, Inc. SDGR 93.46 26.79
PPD, Inc. PPD 36.93 14
Casper Sleep Inc. CSPR 13.5 3.18
Beam Therapeutics Inc. BEAM 95.63 13.31
OneWater Marine Inc. ONEW 30.63 4.01
NexPoint Real Estate Finance, Inc. NREF 19.9 6.34
Revolution Medicines, Inc. RVMD 46.06 19.65
Huize Holding Ltd. HUIZ 14.49 5.03
Molecular Data Inc. MKD 4.8 0.85
Indonesia Energy Corp Ltd. INDO 8.34 1.55
Monopar Therapeutics Inc. MNPR 22 4.35
OneConnect Financial TechnologyCo., Ltd. OCFT 26.99 9.14
Sprout Social, Inc. SPT 55.48 12.04
Bill.com Holdings, Inc. BILL 153.8 29.21
EHang Holdings Ltd. EH 26.55 7.7
XP Inc. XP 51.03 16.96
Stoke Therapeutics, Inc. STOK 64.26 16.8
So-Young International Inc. SY 15.32 8.69
TransMedics Group, Inc. TMDX 20.2 10.5
Palomar Holdings, Inc. PLMR 119.24 41.96
Turning Point Therapeutics, Inc. TPTX 131.27 32.02
Wanda Sports Group Company Limited WSG 4.75 1.44
TheRealReal, Inc. REAL 21.56 5.46
Muscle Maker, Inc. GRIL 4.33 1.38
ZHONGCHAO Inc. ZCMD 4.13 1.67
Passage BIO, Inc. PASG 36.07 8.86
GFL Environmental Holdings Inc. GFL 29.18 12.53
IMARA Inc. IMRA 54.87 15
WiMi Hologram Cloud Inc. WIMI 24.74 3.39
Zentalis Pharmaceuticals, LLC ZNTL 57.97 23.2
Keros Therapeutics, Inc. KROS 82.92 20.08
ORIC Pharmaceuticals, Inc. ORIC 39.8 19.5
Lyra Therapeutics, Inc. LYRA 18.56 9.28
GAN Limited GAN 27.58 13
Kingsoft Cloud Holdings Limited KC 49.5 17.18
China Liberal Education Holdings Limited CLEU 7.44 3.6
Ayala Pharmaceuticals, Inc. AYLA 15.92 8.81
ADC Therapeutics SA ADCT 51.05 26.59
SelectQuote, Inc. SLQT 28.69 16.91
Inari Medical, Inc. NARI 87.29 42.51
Pliant Therapeutics, Inc. PLRX 35.26 19.89
Warner Music Group Corp. WMG 38.39 26.1
ZoomInfo Technologies Inc. ZI 53.19 31.84
Shift4 Payments, Inc. FOUR 74.09 31.75
Applied Molecular Transport Inc. AMTI 35.25 17.98
AZEK Company Inc. AZEK 41.23 27.15
Vroom, Inc. VRM 73.87 33.13
Hudson Executive Investment Corp. HECCU 11.45 10
Avidity Biosciences, Inc. RNA 35.94 23.35
Royalty Pharma plc RPRX 52.11 36.12
Repare Therapeutics inc. RPTX 39.5 21.55
Progenity, Inc. PROG 13.12 3.27
Genetron Holdings Limited GTH 16 9.1
Forma Therapeutics Holdings, Inc. FMTX 51.51 32.95
PolyPid Ltd. PYPD 19 8.89
Fusion Pharmaceuticals Inc. FUSN 17.78 11.5
Ebang International Holdings Inc. EBON 10.59 3.95
Albertsons Companies, Inc. ACI 17.58 13.08
Akouos, Inc. AKUS 26.97 17.03
Agora, Inc. API 58.98 35.13
Dun & Bradstreet Holdings, Inc. DNB 28.19 23.94
Lemonade, Inc. LMND 134.45 46.82
Accolade, Inc. ACCD 59.72 0.55
Therapeutics Acquisition Corp. TXAC 15.85 12.02
BlueCity Holdings Limited BLCT 25.99 8.28
Quhuo Limited QH 12.77 6.67
Poseida Therapeutics, Inc. PSTX 16.25 8.09
Nkarta, Inc. NKTX 74.62 23.28
nCino, Inc. NCNO 99.6 68.24
GoHealth, Inc. GOCO 21.98 10.05
Trean Insurance Group, Inc. TIG 17.2 10.11
Relay Therapeutics, Inc. RLAY 56.72 33.2
Pandion Therapeutics Holdco, Inc. PAND 19.61 10.73
Berkeley Lights, Inc. BLI 106.65 56
ALX Oncology Holdings Inc. ALXO 112.26 29.36
Jamf Holding Corp. JAMF 41.28 29.46
Skillful Craftsman Education Technology Ltd. EDTK 4.83 2.76
Montrose Environmental Group, Inc. MEG 34.71 21.48
Nurix Therapeutics, Inc. NRIX 49.39 16.05
iTeos Therapeutics, Inc. ITOS 33.95 17.57
Inozyme Pharma, Inc. INZY 30.2 17.54
Annexon, Inc. ANNX 31.43 17.5
Vertex, Inc. VERX 36.98 21.72
Li Auto Inc. LI 43.96 14.6
AlloVir, Inc. ALVR 47.19 21.05
Vital Farms, Inc. VITL 41.5 24.79
Vasta Platform Limited VSTA 19.02 11.37
Fathom Holdings Inc. FTHM 39.83 8.8
1847 Goedeker Inc. GOED 13.41 5.79
Health Sciences Acquisitions Corporation 2 HSAQ 13 10.61
Rackspace Technology, Inc. RXT 21.55 15.4
BigCommerce Holdings, Inc. BIGC 141 64.15
Rocket Companies, Inc. RKT 33.18 18.23
Oak Street Health, Inc. OSH 63.7 39
Acutus Medical, Inc. AFIB 37.65 22.87
IBEX Ltd. IBEX 21.96 9.27
Freeline Therapeutics Holdings plc FRLN 18.26 14.95
Checkmate Pharmaceuticals, Inc. CMPI 18.8 9.63
ARYA Sciences Acquisition Corp III ARYA 11.25 10.2
FS Development Corp. FSDC 11.58 10
NETSTREIT Corp. NTST 19.51 17.05
KE Holdings Inc. BEKE 75.76 33
Duck Creek Technologies, Inc. DCT 46.8 36.62
CureVac B.V. CVAC 136.27 43.8
Inhibrx, Inc. INBX 50 15.96
Harmony Biosciences Holdings, Inc. HRMY 51.34 30.96
Nano-X Imaging Ltd. NNOX 64.19 21.7
Kymera Therapeutics, Inc. KYMR 89.51 26.02
XPeng Inc. XPEV 72.17 17.45
Harbor Custom Development, Inc. HCDI 7.5 3.75
Applied UV, Inc. AUVI 11.6 4.71
Sumo Logic, Inc. SUMO 34.07 17.27
Pactiv Evergreen Inc. PTVE 18.83 10.93
Broadstone Net Lease, Inc. BNL 19.77 16.13
American Well Corp. AMWL 38.74 21.66
Vitru Ltd. VTRU 16 11.45
Unity Software Inc. U 172.29 68.35
COMPASS Pathways plc CMPS 57.85 28.83
Athira Pharma, Inc. ATHA 34.3 16.02
Laird Superfood, Inc. LSF 57.17 37.5
GoodRx Holdings, Inc. GDRX 56.79 33.88
Bentley Systems Incorporated BSY 40.51 29.92
Taysha Gene Therapies, Inc. TSHA 28.13 19.14
VIA optronics AG VIAO 13.34 7.82
Prelude Therapeutics Incorporated PRLD 88.94 26.2
PMV Pharmaceuticals, Inc. PMVP 60.7 31.86
Greenwich LifeSciences, Inc. GLSI 72.22 3.45
Graybug Vision, Inc. GRAY 33.93 12.71
Amesite Operating Company AMST 5.4 4
Pulmonx Corp. LUNG 69.02 39.31
Orphazyme A/S ORPH 12.12 9.01
Yalla Group Limited YALA 20.15 6.6
Palantir Technologies Inc. PLTR 29.12 9.03
Chindata Group Holdings Limited CD 21.74 13.5
Boqii Holding Limited BQ 7.21 4.14
Thryv Holdings, Inc. THRY 14.39 5.87
Mission Produce, Inc. AVO 15.07 11.86
Lixiang Education Holding Co., Ltd. LXEH 10.4 5.6
Oncorus, Inc. ONCR 35.15 15
IMMUNOME, INC. IMNM 14.16 9.46
C4 Therapeutics, Inc. CCCC 37.8 22.8
Academy Sports + Outdoors, Inc. ASO 20.88 12.99
Presidio Property Trust, Inc. SQFT 5.56 2.76
fuboTV Inc. (formerly FaceBank Group, Inc.) FUBO 62 6.97
Aziyo Biologics, Inc. AZYO 14.67 10.77
Spruce Biosciences, Inc. SPRB 32.42 15.38
Kronos Bio, Inc. KRON 38.37 26.68
iHuman Inc. IH 29.86 16
Codiak BioSciences, Inc. CDAK 32.3 7.9
MINISO Group Holding Limited MNSO 31.04 18.03
ARRAY TECHNOLOGIES, INC. ARRY 48.09 34.09
TARSUS PHARMACEUTICALS, INC. TARS 46.9 19.17
PRAXIS PRECISION MEDICINES, INC. PRAX 55.82 27.25
Kiromic Biopharma, Inc. KRBP 11.5 8.1
Eargo, Inc. EAR 58.01 33.49
Aligos Therapeutics, Inc. ALGS 32.74 13.2
HELIX ACQUISITION CORP. HLXA 11.2 10.17
MingZhu Logistics Holdings Limited YGMZ 17.5 3.7
Datto Holding Corp. MSP 32.72 25.23
McAfee Corp. MCFE 18.79 15.09
Guild Holdings Company GHLD 17.6 13.94
BCLS Acquisition Corp. BLSA 11.21 10.18
Abcam plc ABCM 21.48 18.2
Foghorn Therapeutics Inc. FHTX 28.12 15.12
ROOT, INC. ROOT 27 13.91
MediaAlpha, Inc. MAX 49.03 31.86
Gatos Silver, Inc. GATO 13.03 6.08
Biodesix, Inc. BDSX 20.16 10.89
Leslie’s, Inc. LESL 27.93 19.74
Galecto, Inc. GLTO 16.84 12.62
Allegro MicroSystems, Inc. ALGM 28 17.7
SQZ Biotechnologies Company SQZ 34.58 13.25
Lufax Holding Ltd LU 19.72 12.66
Atea Pharmaceuticals, Inc. AVIR 40.85 26.36
Yatsen Holding Limited YSG 20.03 15.56
Olema Pharmaceuticals, Inc. OLMA 56.4 37.58
NeoGames S.A. NGMS 37.99 19.94
Sotera Health Company SHC 28 25.1
Maravai LifeSciences Holdings, Inc. MRVI 30.86 24.5
Vision Marine Technologies Inc. VMAR 15.86 11.52
Ozon Holdings PLC OZON 49.33 39.01
HF Enterprises Inc. HFEN 6.25 4.62
Kinnate BioPharma Inc. KNTE 45.39 36.35
Silverback Therapeutics, Inc. SBTX 46.34 25
Sigilon Therapeutics, Inc. SGTX 48.03 27.6
Seer, Inc. SEER 81.11 54.8
17 Education & Technology Group Inc. YQ 20.18 10.57
Airbnb, Inc. ABNB 163.19 68
DoorDash, Inc. DASH 189.51 140.2
C3.ai, Inc. AI 177.47 92.49
Hydrofarm Holdings Group, Inc. HYFM 59.38 43.37
Vivos Therapeutics, Inc. VVOS 9.11 5.91
Certara, Inc. CERT 40.18 33.59
AbCellera Biologics Inc. ABCL 58.9 39
4D Molecular Therapeutic, Inc. FDMT 47.36 38.43
Wunong Net Technology Company WNW 122.5 12.05
Oriental Culture Holding LTD. OCG 7.33 4.9
Upstart Holdings, Inc. UPST 47.84 29.47
ContextLogic Inc. (Wish) WISH 23.55 17.58
BioAtla, Inc. BCAB 35.16 31.02
Virios Therapeutics, LLC VIRI 16.71 7.51
Midwest Holding Inc. MDWT 61.4 53.65
908 Devices Inc. MASS 67.92 49
Inhibikase Therapeutics, Inc. IKT 9.9 6.9
MEDIROM Healthcare Technologies, Inc. MRM 15.11 14.4