SUBSCRIBE Log In | Sign Up

52-Week High/Low

Name Ticker Year 2020,Oct-18
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 61.28 24.82
New Relic, Inc. NEWR 73.85 36.09
Fiat Chrysler Automobiles N.V. FCAU 14.99 6.35
LendingClub Corporation LC 13.3 4.41
Momo Inc. MOMO 39.97 13.67
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 113.41 64.14
Sky Solar Holdings, Ltd. SKYS 9.98 1.18
Axalta Coating Systems Ltd. AXTA 31.13 13.67
The Joint Corp. JYNT 19.27 8.14
Freshpet, Inc. FRPT 125.12 43.78
Triumph Bancorp, Inc. TBK 45.86 19.37
Upland Software, Inc. UPLD 45.45 22.38
Coherus BioSciences, Inc. CHRS 22.5 11.67
Nevro Corp. NVRO 162.27 2.91
Antero Midstream Partners LP AM 7.85 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 0.16
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 17.77 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 322.74 104.71
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 11.94 0.78
Calithera Biosciences, Inc. CALA 7.88 3.21
Vascular Biogenics Ltd. VBLT 1.63 0.96
Vivint Solar, Inc. VSLR 43.92 3.29
GWG Holdings, Inc GWGH 10.5 6.65
Medley Management Inc. MDLY 3.27 0.3
CyberArk Software Ltd. CYBR 143.9 72.78
Citizens Financial Group, Inc. CFG 40.82 15.32
Israel Chemicals Shs ICL 4.79 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 3.9
Affimed N.V. AFMD 4.73 1.44
ReWalk Robotics Ltd RWLK 2.53 0.42
Otonomy, Inc. OTIC 4.69 1.58
Independence Contract Drilling, Inc. ICD 12.93 0.25
Ryerson Holding Corporation RYI 12.47 3.94
T2 Biosystems, Inc. TTOO 3.21 0.28
Hoegh LNG Partners LP HMLP 16.74 5.1
Auris Medical Holding AG EARS 1.59 0.7
Catalent, Inc. CTLT 95.01 36.95
HealthEquity, Inc. HQY 88.03 40.54
Marinus Pharmaceuticals, Inc. MRNS 15.44 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 12.11 3.9
Orion Engineered Carbons S.A OEC 19.38 6.35
Advanced Drainage Systems, Inc. WMS 71.6 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 200.15 72.65
Sage Therapeutics, Inc. SAGE 76.99 25.95
TerraForm Power, Inc. TERP 21.81 11.57
Trupanion, Inc. TRUP 94.28 23.84
CareDx, Inc. CDNA 53.96 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 2.79
The Michaels Companies, Inc. MIK 11.5 1.46
NextEra Energy Partners, LP NEP 68.08 32.16
ServiceMaster Global Holdings, Inc. SERV 47.79 20.36
GoPro, Inc. GPRO 7.02 2.01
Amphastar Pharmaceuticals, Inc. AMPH 22.46 12.66
Materialise NV MTLS 50.47 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 46.73 10.35
Aspen Aerogels, Inc. ASPN 12.64 4.94
MobileIron, Inc. MOBL 7.1 3.08
Trinseo S.A. TSE 37.37 14.63
Radius Health, Inc. RDUS 20.81 10.32
Arista Networks, Inc. ANET 263.99 157.04
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 9.42
Superior Drilling Products, Inc. SDPI 1.01 0.27
JD.com, Inc. JD 84.32 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 113.24 54.74
ServisFirst Bancshares, Inc. SFBS 40.52 25.08
Tuniu Corporation TOUR 2.63 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 7.48 0.55
Aldeyra Therapeutics, Inc. ALDX 8.1 1.62
Ares Management Corporation ARES 44.83 22.71
Vital Therapies, Inc. VTL 0.83 0.83
Sabre Corporation SABR 23.12 3.31
Sportsman's Warehouse Holdings, Inc. SPWH 17.51 4.3
Leju Holdings Limited LEJU 3.98 1.3
Moelis & Company MC 40.6 23.83
Paycom Software, Inc. PAYC 388.65 165.01
City Office REIT, Inc. CIO 14.11 6.27
Weibo Corporation WB 51.09 29.81
Phibro Animal Health Corporation PAHC 28.29 17.11
Farmland Partners Inc. FPI 7.33 5.2
Enable Midstream Partners, LP ENBL 10.77 1.81
Adamas Pharmaceuticals, Inc. ADMS 5.97 1.99
Ally Financial Inc. ALLY 33.22 11.7
GrubHub Inc. GRUB 84.55 30.13
Five9, Inc. FIVN 146.2 56.45
Tarena International, Inc. TEDU 5.15 1.53
The Rubicon Project, Inc. RUBI 12.72 4.15
1347 Property Insurance Holdings, Inc. PIH 5.92 3.01
Bluerock Residential Growth REIT, Inc. BRG 12.1 3.79
2U, Inc. TWOU 48.54 12.51
Energous Corporation WATT 3.94 0.62
TriNet Group, Inc. TNET 72.25 29.57
Applied Genetic Technologies Corporation AGTC 9.6 2.36
A10 Networks, Inc. ATEN 9.08 3.52
Aravive, Inc. ARAV 14.81 3.5
Q2 Holdings, Inc. QTWO 102.54 50.63
Akebia Therapeutics, Inc. AKBA 13.58 2.27
MediWound Ltd. MDWD 4.15 1.47
Paylocity Holding Corporation PCTY 193.93 74.02
Castlight Health, inc. CSLT 1.53 0.61
Galmed Pharmaceuticals Ltd. GLMD 6.86 3.07
Coupa Software Incorporated COUP 344.42 109.57
Recro Pharma, Inc. REPH 18.75 1.67
Varonis Systems, Inc. VRNS 137.13 51.19
Semler Scientific Inc SMLR 62 30.8
Inogen, Inc INGN 68.34 27.08
Concert Pharmaceuticals, Inc. CNCE 12.75 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 5.75 1.03
Ultragenyx Pharmaceutical Inc. RARE 97.44 33.8
Malibu Boats, Inc. MBUU 61.88 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 1.8
Santander Consumer USA Holdings Inc. SC 27.12 10.11
Cypress Energy Partners, L.P. CELP 9.42 2.01
GlycoMimetics, Inc. GLYC 5.38 1.83
Retrophin, Inc. RTRX 21.89 9.93
China Customer Relations Centers, Inc. CCRC 10.99 3.47
Yirendai Ltd. YRD 7.21 2.7
Atlassian Corporation Plc TEAM 213.01 120.57
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 53.8 27.55
Match Group, Inc. MTCH 125.78 47.35
Square, Inc. SQ 190.69 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 7.1
Equity Bancshares, Inc. EQBK 30.16 13.25
Kura Oncology, Inc. KURA 34.36 6.45
Fuling Global Inc. FORK 2.53 1.42
MyoKardia, Inc. MYOK 223.32 43.5
Adesto Technologies Corporation IOTS 12.55 7.04
Oasmia Pharmaceutical AB OASM 1.55 1.55
Ferrari N.V. RACE 199.29 129.32
Strongbridge Biopharma plc SBBP 4.4 1.57
CPI Card Group Inc. PMTS 3.3 0.58
CytomX Therapeutics, Inc. CTMX 14.64 3.61
Allegiance Bancshares, Inc. ABTX 38.88 21.61
Aclaris Therapeutics, Inc. ACRS 4.66 0.75
Pure Storage, Inc. PSTG 19.47 8.76
NovoCure Limited NVCR 138.72 57.05
Surgery Partners, Inc. SGRY 24.14 4.68
Performance Food Group Company PFGC 53.61 11.42
Nabriva Therapeutics plc NBRV 1.59 0.5
Penumbra, Inc. PEN 238.83 124.34
REGENXBIO Inc. RGNX 54.4 21.5
Benitec Biopharma Limited BNTC 14.17 2.68
Houlihan Lokey Inc HLI 64.71 45.87
Conifer Holdings, Inc. CNFR 4.14 2.21
Global Blood Therapeutics, Inc. GBT 84.67 41.72
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 0.58 0.15
Aqua Metals, Inc. AQMS 1.4 0.34
Xcel Brands, Inc XELB 1.7 0.4
vTv Therapeutics Inc. VTVT 3.93 1.49
NantKwest, Inc. NK 15.36 2.6
Neos Therapeutics, Inc. NEOS 1.81 0.48
Live Oak Bancshares, Inc. LOB 36.22 8.08
Ooma, Inc. OOMA 18.69 7.95
Rapid7, Inc. RPD 67.23 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 73.6 17.27
ConforMIS, Inc. CFMS 1.53 0.56
Teladoc Health, Inc. TDOC 249.42 82.88
Unique Fabricating, Inc. UFAB 4.39 1.64
Alarm.com Holdings, Inc. ALRM 73.49 34.29
AppFolio, Inc. APPF 174.73 84.99
Green Plains Partners LP GPP 14.73 3.58
Seres Therapeutics, Inc. MCRB 34.05 2.64
TransUnion TRU 100.57 54.98
Lantheus Holdings, Inc. LNTH 19.99 9.11
Glaukos Corporation GKOS 69.91 25.53
Catabasis Pharmaceuticals, Inc. CATB 8.2 1.39
Ritter Pharmaceuticals, Inc. RTTR 0.72 0.17
Celyad SA CYAD 12.47 4.18
Fitbit, Inc. FIT 7.08 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 14.35 3.64
DAVIDsTEA Inc. DTEA 1.63 0.39
Baozun Inc. BZUN 46.14 22.96
Community Healthcare Trust Incorporated CHCT 51.9 22
Shopify Inc. SHOP 1134.32 322.29
Fortress Transportation and Infrastructure Investors LLC FTAI 21.37 5.67
Arcadia Biosciences, Inc. RKDA 5.79 2.37
Galapagos NV GLPG 272.35 120.6
Jaguar Health, Inc. JAGX 0.94 0.21
BiondVax Pharmaceuticals Ltd. BVXV 51.1 3.28
Collegium Pharmaceutical, Inc. COLL 24.37 13.89
aTyr Pharma, Inc. LIFE 6.79 2.17
HTG Molecular Diagnostics, Inc. HTGM 0.83 0.29
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 106.84 48.11
Enviva Partners, LP EVA 43.57 22.73
Viking Therapeutics, Inc. VKTX 8.11 3.45
National Storage Affiliates Trust NSA 38.04 22.82
Party City Holdco Inc. PRTY 3.34 0.27
Virtu Financial, Inc. VIRT 27.86 15.29
KemPharm, Inc. KMPH 0.89 0.17
Etsy, Inc. ETSY 153.2 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 72.6 23.05
GoDaddy Inc. GDDY 85.23 41.92
Jernigan Capital, Inc. JCAP 20.57 9.34
Franklin Financial Network, Inc. FSB 38.95 15.03
SolarEdge Technologies, Inc. SEDG 309.8 69.48
Cellectis S.A. CLLS 21.92 7.81
Tantech Holdings Ltd. TANH 2.83 0.93
Summit Materials, Inc. SUM 24.83 8.48
Summit Therapeutics plc SMMT 4.4 1.37
Eyegate Pharmaceuticals, Inc. EYEG 9.85 3.57
Great Ajax Corp. AJX 15.34 4.11
Bellerophon Therapeutics, Inc. BLPH 20.28 0.27
Invitae Corporation NVTA 54.59 7.64
Inovalon Holdings, Inc. INOV 27.49 13.9
Easterly Government Properties, Inc. DEA 29.32 19.35
TRACON Pharmaceuticals, Inc. TCON 6.3 1.09
Avinger, Inc. AVGR 1.27 0.25
Shake Shack, Inc. SHAK 77.13 32.51
Ascendis Pharma A/S ASND 168.14 97.01
Zosano Pharma Corporation ZSAN 1.82 0.36
Box, Inc. BOX 22.06 9.12
County Bancorp, Inc. ICBK 27.08 13.76
trivago N.V. TRVG 3.02 1.33
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 4.96 1
Innovative Industrial Properties, Inc. IIPR 135.05 46.51
Smart Sand, Inc. SND 2.5 0.6
Hunter Maritime Acquisition Corp. HUNTU 88 88
GDS Holdings Limited GDS 88.96 48.22
BlackLine, Inc. BL 102.97 42.38
Acushnet Holdings Corp. GOLF 39.34 21.15
ZTO Express (Cayman) Inc. ZTO 38.64 21.79
Myovant Sciences Ltd. MYOV 22.34 6.55
Ra Pharmaceuticals, Inc. RARX 48.01 40.51
iRhythm Technologies, Inc. IRTC 259.5 57.79
Forterra, Inc. FRTA 17.38 3.55
CRISPR Therapeutics AG CRSP 109.83 33.68
Mammoth Energy Services, Inc. TUSK 2.55 0.58
Azure Power Global Limited AZRE 32.45 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 1.99 0.65
Advanced Disposal Services, Inc. ADSW 33.06 29.92
Coupa Software Inc COUP 344.42 109.57
Nutanix, Inc. NTNX 37.31 12.49
Tabula Rasa HealthCare, Inc. TRHC 69.12 35.96
Fulgent Genetics, Inc. FLGT 51.89 6.75
Shineco, Inc. TYHT 3.45 0.39
Valvoline Inc. VVV 23.04 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 21.78 8.13
Novan, Inc. NOVN 3.12 0.23
The Trade Desk, Inc. TTD 653.96 144.39
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 14.33 5.96
Medpace Holdings, Inc. MEDP 130.14 61.71
Protagonist Therapeutics, Inc. PTGX 22.4 5.4
Atomera Incorporated ATOM 12.71 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 213.09 84.33
Kadmon Holdings, Inc. KDMN 5.37 2.44
TPI Composites, Inc. TPIC 35.69 9.63
Impinj, Inc. PI 35.85 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 14.47 4.46
Global Medical REIT Inc. GMRE 15.92 8.03
Twilio Inc. TWLO 337.88 71.7
Selecta Biosciences, Inc. SELB 4.64 1.5
Paragon Commercial Corp PBNC 33 25
Viveve Medical, Inc. VIVE 1.77 0.51
China Online Education Group COE 35 9.98
Atkore International Group Inc. ATKR 43.05 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 29.24 10.74
Landcadia Holdings Inc LCAHU 20.98 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 16.06 5.23
Acacia Communications, Inc. ACIA 68.85 62.38
SiteOne Landscape Supply, Inc. SITE 137 57.19
Turning Point Brands, Inc. TPB 37.73 14.85
Spring Bank Pharmaceuticals, Inc. SBPH 2.57 0.8
Intellia Therapeutics, Inc. NTLA 26.77 9.44
Global Water Resources, Inc. GWRS 14.06 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 20.98 6.39
Proteostasis Therapeutics, Inc. PTI 2.33 0.89
BeiGene, Ltd. BGNE 316.32 121.84
Editas Medicine, Inc. EDIT 37.16 14.88
iClick Interactive Asia Group Limited ICLK 10.03 3.24
LexinFintech Holdings Ltd. LX 16.63 6.09
Dogness (International) Corporation DOGZ 2.45 0.99
Casa Systems, Inc. CASA 6.03 1.93
Newmark Group, Inc. NMRK 12.89 2.5
Denali Therapeutics Inc. DNLI 46.14 14.2
Luther Burbank Corporation LBC 11.79 7.53
CURO Group Holdings Corp. CURO 14.18 4
Odonate Therapeutics, Inc. ODT 45.63 13.19
Quanterix Corporation QTRX 46.15 11.17
Leisure Acquisition Corp. LACQU 12.72 9.93
Boxlight Corporation BOXL 4.2 0.35
ReTo Eco-Solutions, Inc. RETO 1.44 0.46
Big Rock Partners Acquisition Corp. BRPAU 14.86 10.2
Bluegreen Vacations Corporation BXG 10.31 3.42
Ameri Holdings, Inc. AMRH 2.87 0.65
SailPoint Technologies Holdings, Inc. SAIL 47.81 12.78
Sterling Bancorp, Inc. SBT 8 2.65
scPharmaceuticals Inc. SCPH 10.96 5.48
Stitch Fix, Inc. SFIX 38.14 11.46
ACM Research, Inc. ACMR 112.29 17.25
Allena Pharmaceuticals, Inc. ALNA 2.8 0.59
Evoqua Water Technologies Corp. AQUA 25.04 8.21
Funko, Inc. FNKO 17.37 3.18
Spero Therapeutics, Inc. SPRO 14.18 5.27
Altair Engineering Inc. ALTR 47.39 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 23.24 13
Nexa Resources S.A. NEXA 9.12 2.69
BP Midstream Partners LP BPMP 16.94 6.89
National Vision Holdings, Inc. EYE 42.84 13.7
RISE Education Cayman Ltd REDU 7.45 3.01
Sea Limited SE 172.4 38
MongoDB, Inc. MDB 269.87 98.97
RumbleOn, Inc. RMBL 40.5 0.19
Qudian Inc. QD 4.89 1.22
OptiNose, Inc. OPTN 9.26 3.35
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 30.61 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 238.58 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 93 39.24
Tremont Mortgage Trust TRMT 6.26 1.67
Ranger Energy Services, Inc. RNGR 7.47 2.3
YogaWorks, Inc. YOGA 0.2 0.03
Venator Materials PLC VNTR 3.83 1.16
Newater Technology, Inc. NEWA 4.73 1.4
Redfin Corporation RDFN 55.67 10.33
Sienna Biopharmaceuticals, Inc. SNNA 0.14 0.14
RBB Bancorp RBB 20.95 10.78
PetIQ, Inc. PETQ 37.49 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 25.7 4.41
Avenue Therapeutics, Inc. ATXI 12.06 3.01
Esquire Financial Holdings, Inc. ESQ 25.87 11.7
Granite Point Mortgage Trust Inc. GPMT 18.59 2.25
Altice USA, Inc. ATUS 29.84 17.2
Safety, Income & Growth Inc. SAFE 71 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 38.28 20.7
Appian Corporation APPN 83.78 31.36
WideOpenWest, Inc. WOW 8.01 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 18.55 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 79.05 27.51
UroGen Pharma Ltd. URGN 34.58 13.68
Carvana Co. CVNA 238.68 29.35
China Rapid Finance Limited XRF 4.06 0.59
Cloudera, Inc. CLDR 13.71 5.3
Emerald Expositions Events, Inc. EEX 10.91 1.55
NCS Multistage Holdings, Inc. NCSM 2.09 0.39
Zymeworks Inc. ZYME 49.95 24.28
Floor & Decor Holdings, Inc. FND 85.25 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 246.95 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 36.23 14.86
Ardagh Group S.A. ARD 21.05 9.49
BeyondSpring, Inc. BYSI 18.54 9.68
J. Jill, Inc. JILL 1.41 0.31
Snap Inc. SNAP 43.17 8.37
Hamilton Lane Incorporated HLNE 75.07 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 29.8 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 8.73 2.87
CNFinance Holdings Limited CNF 5.01 3.1
Axonics Modulation Technologies, Inc. AXNX 51.04 16.44
Orchard Therapeutics plc ORTX 15.69 3.86
Twist Bioscience Corporation TWST 99.89 19.71
Gamida Cell Ltd. GMDA 6.5 2.79
StoneCo Ltd. STNE 59.86 17.82
Pintec Technology Holdings Limited PT 3.1 0.77
YETI Holdings, Inc. YETI 53.54 15.58
Alberton Acquisition Corporation ALACU 12 10.01
LogicBio Therapeutics, Inc. LOGC 11.03 4.06
Niu Technologies NIU 31.86 6.17
SolarWinds Corporation SWI 21.91 12.5
Studio City International Holdings Limited MSC 20.63 13.47
Osmotica Pharmaceuticals plc OSMT 8.77 2.83
PhaseBio Pharmaceuticals, Inc. PHAS 7.22 2.68
SI-BONE, Inc. SIBN 24.67 8.36
Anaplan, Inc. PLAN 64.07 28.17
Equillium, Inc. EQ 26.5 2.3
Allogene Therapeutics, Inc. ALLO 54.04 18.22
Livent Corporation LTHM 12.12 4.19
ARYA Sciences Acquisition Corp. ARYAU 20.5 10.45
ChaSerg Technology Acquisition Corp. CTACU 14.5 11.97
Elastic N.V. ESTC 125.66 44.12
EdtechX Holdings Acquisition Corp. EDTXU 21.33 10.55
Guardant Health, Inc. GH 113.15 59.04
Kodiak Sciences Inc KOD 97.74 38.18
Upwork Inc. UPWK 20.69 5.4
CooTek (Cayman) Inc. CTK 7.25 4.4
Gritstone Oncology, Inc. GRTS 11.93 2.63
Ra Medical Systems, Inc. RMED 2.59 0.21
Urovant Sciences Ltd. UROV 15.86 7.16
LAIX Inc. LAIX 6.13 1.79
Sutro Biopharma, Inc. STRO 13.21 6.19
Arvinas, Inc. ARVN 56.74 20.19
SVMK Inc. SVMK 26.08 10.1
Capital Bancorp, Inc. CBNK 14.96 6.98
Entasis Therapeutics Holdings Inc. ETTX 5.56 1.64
Arco Platform Limited ARCE 57.75 34.53
Viomi Technology Co., Ltd VIOT 8.45 4.3
Y-mAbs Therapeutics, Inc. YMAB 49.53 14.39
Farfetch Limited FTCH 30.04 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 1.78 0.5
Qutoutiao Inc. QTT 6.13 2.19
Principia Biopharma Inc. PRNB 101.07 43.5
FVCBankcorp, Inc. FVCB 17.45 9.4
NIO Inc. NIO 31.47 2.37
111, Inc. YI 7.68 5.35
Gores Holdings III, Inc. GRSHU 12 10.75
Longevity Acquisition Corporation LOACU 12.77 10.36
Safe-T Group Ltd. SFET 3.15 0.93
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 6.8 1.5
Cushman & Wakefield plc CWK 20.6 8.03
Adial Pharmaceuticals, Inc ADIL 3.03 1.05
Endava plc DAVA 67.55 29.58
Opera Limited OPRA 10.77 4.68
Summit Wireless Technologies, Inc. WISA 7 0.23
Aurora Mobile Limited JG 3.09 1.45
Liquidia Technologies, Inc. LQDA 11.44 2.86
Tenable Holdings, Inc. TENB 41.61 16.79
Pinduoduo Inc. PDD 97.46 31.77
Focus Financial Partners Inc. FOCS 40.43 13.88
Berry Petroleum Corporation BRY 9.64 1.9
Cango Inc. CANG 9.55 4.55
Aquestive Therapeutics, Inc. AQST 9.09 1.54
Bloom Energy Corporation BE 22.92 3.07
Provention Bio, Inc. PRVB 18.05 5.42
Replimune Group, Inc. REPL 46.07 8.9
Establishment Labs Holdings Inc. ESTA 28.88 7.56
Constellation Pharmaceuticals, Inc. CNST 49.79 17.69
Tilray, Inc. TLRY 21.8 2.47
First Western Financial, Inc. MYFW 18.91 11.81
Allakos Inc. ALLK 95.71 44.04
Crinetics Pharmaceuticals, Inc. CRNX 29.14 11.52
Coastal Financial Corporation CCB 18 9.01
Rubius Therapeutics, Inc. RUBY 9.79 3.74
Allegro Merger Corp. ALGRU 10.84 10
Domo, Inc. DOMO 46.2 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 17.6 10.73
Neuronetics, Inc. STIM 6.73 1.28
Translate Bio, Inc. TBIO 26.66 7.13
Entera Bio Ltd. ENTX 3.35 1.05
HyreCar Inc. HYRE 4.22 0.94
Neon Therapeutics, Inc. NTGN 3.09 1.14
The Lovesac Company LOVE 36.48 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 76.18 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 158.15 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 0.76 0.27
Trident Acquisitions Corp. TDACU 15.09 10.47
Iterum Therapeutics plc ITRM 4.65 0.46
Kiniksa Pharmaceuticals, Ltd. KNSA 26 11
Scholar Rock Holding Corporation SRRK 43.43 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 7.38 3.21
Origin Bancorp, Inc. OBNK 37.33 17.23
Construction Partners, Inc. ROAD 21.62 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 132.72 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 112.5 38.84
Smartsheet Inc. SMAR 59.64 32.05
nLIGHT, Inc. LASR 25.26 9.39
Ceridian HCM Holding Inc. CDAY 90.81 39.21
Level One Bancorp, Inc. LEVL 25.7 14.79
Surface Oncology, Inc. SURF 9.47 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 291.75 117.64
iQIYI, Inc. IQ 27.18 15.5
Genprex, Inc. GNPX 6.51 0.3
Unum Therapeutics Inc. UMRX 3.32 0.32
Homology Medicines, Inc. FIXX 22.04 9.56
Bilibili Inc. BILI 52.25 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 23.65 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 4.98 0.33
Zscaler, Inc. ZS 159.36 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 1.15 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 107.25 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 24.12 12.93
Cactus, Inc. WHD 34.82 8.41
FTS International, Inc. FTSI 13.22 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 2.96 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 4.75 2.02
resTORbio, Inc. TORC 2.99 0.87
Eyenovia, Inc. EYEN 5.12 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 44.75 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 23.81 13.32
Liberty Oilfield Services Inc. LBRT 11.3 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 29.25 7.5
360 Finance Inc QFIN 17.72 6.51
51job Inc JOBS 91.98 54.59
8x8 Inc EGHT 21.48 11.05
AAON Inc AAON 65.29 41.27
Abeona Therapeutics Inc ABEO 4.28 1.04
ABIOMED Inc ABMD 317 130.51
Abraxas Petroleum Corporation AXAS 2.09 0.09
Acacia Research Corporation ACTG 4.25 2.01
Acadia Healthcare Company Inc ACHC 34.96 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 122 51.41
Accuray Incorporated ARAY 4.28 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 39.27 21.19
ACNB Corporation ACNB 37.27 19.35
Acorda Therapeutics Inc ACOR 2.49 0.45
Activision Blizzard Inc ATVI 86.84 52.05
Adamis Pharmaceuticals Corporation ADMP 1.45 0.33
Addus HomeCare Corporation ADUS 103.93 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 0.42 0.07
ADTRAN Inc ADTN 12.86 5.12
Advanced Emissions Solutions Inc ADES 12.56 3.67
Advanced Energy Industries Inc AEIS 81.79 35.55
Advanced Micro Devices Inc AMD 92.18 38.71
Advaxis Inc ADXS 1.36 0.36
Adverum Biotechnologies Inc ADVM 25.64 7.98
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 24.48 13.46
AdvisorShares Dorsey Wright Short ETF DWSH 43.14 15.71
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 85.81 46.72
Aerpio Pharmaceuticals Inc ARPO 1.83 0.45
AEterna Zentaris Inc AEZS 1.36 0.33
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 37.03 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 21.67 9.06
Air Transport Services Group Inc ATSG 29.77 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 9.06 4.15
Alaska Communications Systems Group Inc ALSK 2.79 1.45
Alberton Acquisition Corporation ALAC 11.35 10.28
Alberton Acquisition Corporation ALACW 0.36 0.02
Albireo Pharma Inc ALBO 41.61 11.67
Alcentra Capital Corp ABDC 9.48 8.9
Alexion Pharmaceuticals Inc ALXN 124.52 75.56
Alico Inc ALCO 37.92 23.01
Align Technology Inc ALGN 469.56 137.72
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 21.24 13.06
Allegiant Travel Company ALGT 178.54 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 49.68 20
Allot Communications Ltd ALLT 12.84 6.55
Allscripts Healthcare Solutions Inc MDRX 11.27 5.02
Alnylam Pharmaceuticals Inc ALNY 165.49 93.12
Alpha and Omega Semiconductor Limited AOSL 16.95 5.88
Alphabet Inc GOOG 1728.28 1056.62
Alphabet Inc GOOGL 1671.68 1054.13
AlphaMark Actively Managed Small Cap ETF SMCP 25.4 15.55
Alphatec Holdings Inc ATEC 10.28 2.26
Alpine Immune Sciences Inc ALPN 12.1 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 44.82 13.01
Altus Midstream Company ALTM 16.6 0.53
AMAG Pharmaceuticals Inc AMAG 13.74 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 71.52 37.46
AMC Networks Inc AMCX 41.95 20.58
AMCI Acquisition Corp AMCI 10.55 9.88
AMCI Acquisition Corp AMCIU 12.09 9.96
AMCI Acquisition Corp AMCIW 0.84 0.06
Amdocs Limited DOX 76.29 46.13
Amedisys Inc AMED 255.61 137.21
Amerco UHAL 385.52 241.61
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 18.25 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 19.11 6.63
Amkor Technology Inc AMKR 14.33 5.78
Amplify Online Retail ETF IBUY 98.15 35.95
Amtech Systems Inc ASYS 7.78 3.6
Amyris Inc AMRS 5.35 1.57
Analog Devices Inc ADI 125.86 82.23
Anavex Life Sciences Corp AVXL 5.94 2.38
ANGI Homeservices Inc ANGI 16.53 4.41
AngioDynamics Inc ANGO 16.5 8.26
ANI Pharmaceuticals Inc ANIP 67.14 26.38
Anika Therapeutics Inc ANIK 53.66 22.38
Anixa Biosciences Inc ANIX 3.99 1.35
ANSYS Inc ANSS 351.7 204.46
Antares Pharma Inc ATRS 4.54 1.75
Apellis Pharmaceuticals Inc APLS 44.01 17.91
Apogee Enterprises Inc APOG 34.3 14.45
Apollo Endosurgery Inc APEN 3.2 1.27
Apollo Investment Corporation AINV 17.65 5.43
Apollo Medical Holdings Inc AMEH 19.31 9.55
Apple Inc AAPL 134.18 55.84
Applied DNA Sciences Inc APDN 15.21 2.8
Applied Materials Inc AMAT 68.98 37.99
Applied Optoelectronics Inc AAOI 16.36 5.5
Aptevo Therapeutics Inc APVO 9.37 0.24
Aptorum Group Limited APM 16.5 1.22
Aptose Biosciences Inc APTO 9.06 4.38
AquaBounty Technologies Inc AQB 5 1.6
Arbutus Biopharma Corporation ABUS 6.2 0.91
ARC Group Worldwide Inc ARCW 0.48 0.13
ARCA biopharma Inc ABIO 19.21 2.32
ArcBest Corporation ARCB 35.79 16.11
Arch Capital Group Ltd ACGL 48.24 22.24
Arch Capital Group Ltd ACGLO 26.69 16.81
Arch Capital Group Ltd ACGLP 25.99 16.4
Arcimoto Inc FUV 7.98 0.97
Arcturus Therapeutics Ltd ARCT 63.19 9.31
Arena Pharmaceuticals Inc ARNA 87 34.83
Ares Capital Corporation ARCC 19.2 8.08
argenx SE ARGX 280.53 108.83
Ark Restaurants Corp ARKR 23.26 8.23
ArQule Inc ARQL 20.01 19.97
Array BioPharma Inc ARRY 42 36.04
ARRIS International plc ARRS 31.66 31.66
Arrow DWA Country Rotation ETF DWCR 28.87 17.42
Arrow Financial Corporation AROW 37.53 23.91
Arrowhead Pharmaceuticals Inc ARWR 63.05 20.56
Artesian Resources Corporation ARTNA 39.2 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 0.25
Asia Pacific Wire & Cable Corporation Limited APWC 1.79 0.92
ASML Holding N V ASML 405.15 196.99
Aspen Group Inc ASPU 13 5.14
Aspen Technology Inc AZPN 141.93 76.37
Assembly Biosciences Inc ASMB 27.04 10.27
Assertio Therapeutics Inc ASRT 1.52 0.6
Asta Funding Inc ASFI 13.1 7.59
Astec Industries Inc ASTE 59.18 27.54
Astronics Corporation ATRO 28.92 6.89
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 32.21 18.9
Atlanticus Holdings Corporation ATLC 18.14 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 51.19 24.49
Atrion Corporation ATRI 752.1 605
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 261.35 136
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 23.14 7.4
Avid Bioservices Inc CDMO 8.6 3.15
Avid Bioservices Inc CDMOP 27.41 19.75
Avid Technology Inc AVID 9.35 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 17.32 7.35
Axon Enterprise Inc AAXN 109.16 52.61
AXT Inc AXTI 6.73 1.89
Aytu BioScience Inc AYTU 2.05 0.35
B Communications Ltd BCOM 2.68 0.52
B Riley Financial Inc RILY 27.7 14.62
B O S Better Online Solutions BOSC 3.18 1.41
Baidu Inc BIDU 143.54 83.62
Balchem Corporation BCPC 113.21 80.3
Ballard Power Systems Inc BLDP 20.76 7.26
BancFirst Corporation BANF 63.46 27.22
BancFirst Corporation BANFP 28.84 26
Bancorp 34 Inc BCTF 16 9.2
Bandwidth Inc BAND 193.08 56.37
Bank First National Corporation BFC 69.95 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 30.72 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 17.38 4.35
BCB Bancorp Inc NJ BCBP 13.9 7.86
Beacon Roofing Supply Inc BECN 36.72 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 9.05 0.71
Big Rock Partners Acquisition Corp BRPA 11.85 10.45
Big Rock Partners Acquisition Corp BRPAR 0.4 0.07
Bioanalytical Systems Inc BASI 6.27 3.19
Biocept Inc BIOC 5.02 0.24
BioCryst Pharmaceuticals Inc BCRX 5.61 1.6
BioDelivery Sciences International Inc BDSI 6.34 3.06
Biogen Inc BIIB 342.55 244.26
BioHiTech Global Inc BHTG 2.74 1.05
BIO key International Inc BKYI 1.2 0.4
Biolase Inc BIOL 0.87 0.23
BioLife Solutions Inc BLFS 30.24 8.36
BioLineRx Ltd BLRX 2.49 1.11
BioMarin Pharmaceutical Inc BMRN 131.03 71.37
Biomerica Inc BMRA 16 2.37
Bionano Genomics Inc BNGO 1.25 0.26
Bionano Genomics Inc BNGOW 0.44 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 282.96 161.17
BioTelemetry Inc BEAT 54.55 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 12.6 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 1.69 0.55
Blueknight Energy Partners L P L L C BKEPP 6 3.16
BlueStar Israel Technology ETF ITEQ 61.87 30.07
BMC Stock Holdings Inc BMCH 44.62 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 5.24 1.94
Booking Holdings Inc BKNG 2082.29 1152.24
Borqs Technologies Inc BRQS 4.06 0.85
Boston Omaha Corporation BOMN 21.56 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 4
Bridge Bancorp Inc BDGE 33.27 16.53
Bridgford Foods Corporation BRID 30.24 14.1
Brightcove Inc BCOV 13.9 5.61
Brighthouse Financial Inc BHF 47.27 16.15
Brighthouse Financial Inc BHFAL 27.67 16.92
Broadcom Inc AVGO 381.49 167.87
BroadVision Inc BVSN 4.43 1.5
Broadway Financial Corporation BYFC 3.32 1.14
Broadwind Energy Inc BWEN 5.68 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 56.69 22.69
BRP Inc DOOO 58.61 13.85
Bruker Corporation BRKR 53.75 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 34.43 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 116.97 54.32
Cadiz Inc CDZI 12.85 8.72
Caesars Entertainment Corporation CZR 58.98 3.52
Caesarstone Ltd CSTE 15.62 8.25
Caladrius Biosciences Inc CLBS 3.48 1.21
Calamos Convertible and High Income Fund CHY 12.62 6.02
Calamos Convertible Opportunities and Income Fund CHI 11.95 5.85
Calamos Global Dynamic Income Fund CHW 8.99 4.14
Calamos Global Total Return Fund CGO 13.62 6.56
Calamos Strategic Total Return Fund CSQ 14.48 7.43
CalAmp Corp CAMP 10.94 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 19.38 6.48
Canadian Solar Inc CSIQ 44.12 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 10.82 2.05
Capitol Federal Financial Inc CFFN 13.94 8.77
Capricor Therapeutics Inc CAPR 9.81 0.94
Capstone Turbine Corporation CPST 6.72 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 23.37 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 61.22 35.85
Caseys General Stores Inc CASY 184.74 120.57
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 4.28 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 18.22 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 0.51
Celsius Holdings Inc CELH 25.38 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 14.97 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 10.83 3.04
Century Bancorp Inc CNBKA 92 52
Century Casinos Inc CNTY 8.74 1.08
Ceragon Networks Ltd CRNT 2.8 0.99
Cerecor Inc CERC 5.12 1.7
Cerner Corporation CERN 80.08 54.7
Cerus Corporation CERS 7.47 2.87
CEVA Inc CEVA 45.58 21.05
CF Finance Acquisition Corp CFFAU 13 9.46
Champions Oncology Inc CSBR 10.2 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 89.19 16.47
Charter Communications Inc CHTR 651.72 371.7
ChaSerg Technology Acquisition Corp CTAC 13 10.67
ChaSerg Technology Acquisition Corp CTACW 3.3 2.1
Check Point Software Technologies Ltd CHKP 130.01 82.05
Check Cap Ltd CHEK 2.17 0.31
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 65.07 32.73
Chemung Financial Corp CHMG 42.39 23.27
CHF Solutions Inc CHFS 7.08 0.28
Chicken Soup for the Soul Entertainment Inc CSSE 16.2 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 3.72 1.27
China Automotive Systems Inc CAAS 3.36 1.54
China Biologic Products Holdings Inc CBPO 117.17 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 1.54 0.29
China Internet Nationwide Financial Services Inc CIFS 1.2 0.35
China Jo Jo Drugstores Inc CJJD 3.35 0.91
China Lending Corporation CLDC 0.38 0.38
China Natural Resources Inc CHNR 2.09 0.63
China Recycling Energy Corporation CREG 4.4 0.19
China XD Plastics Company Limited CXDC 2.3 0.72
ChinaNet Online Holdings Inc CNET 2.02 0.56
ChipMOS TECHNOLOGIES INC IMOS 22.9 15.42
ChromaDex Corporation CDXC 5.56 2.54
CHS Inc CHSCL 29.38 20.45
CHS Inc CHSCM 28.04 15.94
CHS Inc CHSCN 28.69 16.23
CHS Inc CHSCO 28.81 19.98
CHS Inc CHSCP 30.48 24.67
Churchill Downs Incorporated CHDN 180.29 61.05
Chuy& 39 s Holdings Inc CHUY 26.37 8.23
CIM Commercial Trust Corporation CMCT 15.67 6.41
CIM Commercial Trust Corporation CMCTP 28.59 22.08
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 352.68 157.06
Cirrus Logic Inc CRUS 86.33 50.55
Cisco Systems Inc CSCO 49.93 33.2
Citi Trends Inc CTRN 28.02 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 3 1.08
ClearBridge All Cap Growth ETF CACG 41.6 25.48
ClearBridge Dividend Strategy ESG ETF YLDE 34 22.4
Clearfield Inc CLFD 23.5 9.03
ClearOne Inc CLRO 3.2 1.56
ClearSign Combustion Corporation CLIR 2.87 0.39
Cleveland BioLabs Inc CBLI 4.26 0.56
Clovis Oncology Inc CLVS 10.93 3.77
CM Finance Inc CMFNL 25.36 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 18.65 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 55.04
Cognex Corporation CGNX 71.52 38.22
Cognizant Technology Solutions Corporation CTSH 73.96 41.3
CohBar Inc CWBR 4 0.89
Coherent Inc COHR 175.92 82.09
Cohu Inc COHU 25.31 9.8
Collectors Universe Inc CLCT 64.51 14.66
Colliers International Group Inc CIGI 91.15 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 39.4 19.78
Comcast Corporation CMCSA 46.91 32.23
Commerce Bancshares Inc CBSH 71.1 46.11
Commerce Bancshares Inc CBSHP 26.7 22.4
Commercial Vehicle Group Inc CVGI 6.72 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 51.51 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 23.7 10.02
CONMED Corporation CNMD 111.88 39.81
ConnectOne Bancorp Inc CNOB 25.72 9.59
Conn& 39 s Inc CONN 13.73 3.33
Consolidated Communications Holdings Inc CNSL 8.47 3.79
Consolidated Water Co Ltd CWCO 18.35 10.24
Consumer Portfolio Services Inc CPSS 4.63 1.08
ContraFect Corporation CFRX 11.28 0.58
Cool Holdings Inc AWSM 1.55 0.03
Copart Inc CPRT 118.37 58.78
Corbus Pharmaceuticals Holdings Inc CRBP 9.38 0.94
Corcept Therapeutics Incorporated CORT 19.98 10.11
Core Mark Holding Company Inc CORE 34.01 22.31
Cornerstone OnDemand Inc CSOD 63.94 23.89
Correvio Pharma Corp CORV 0.56 0.28
CorVel Corp CRVL 95.63 47.22
CoStar Group Inc CSGP 883.22 523.37
Costco Wholesale Corporation COST 381.79 279.85
CounterPath Corporation CPAH 5.55 0.97
Covenant Transportation Group Inc CVTI 20.44 6.61
Cowen Inc COWN 20.96 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 73.93 29.15
Cresud S A C I F y A CRESY 6.9 2.39
Criteo S A CRTO 18.27 6.38
Crocs Inc CROX 54.82 10.77
Cronos Group Inc CRON 8.86 4.52
Cross Country Healthcare Inc CCRN 11.61 4.75
Crown Crafts Inc CRWS 6.59 4.2
CryoPort Inc CYRX 57.99 13.56
CryoPort Inc CYRXW 30.34 10.63
CSG Systems International Inc CSGS 52.8 38.11
CSI Compressco LP CCLP 2.68 0.39
CSP Inc CSPI 15.3 5.01
CSW Industrials Inc CSWI 87.83 58.53
CSX Corporation CSX 81.71 47.49
CTI BioPharma Corp CTIC 3.45 0.69
CTI Industries Corporation CTIB 3.35 0.79
CUI Global Inc CUI 1.31 0.49
Cumberland Pharmaceuticals Inc CPIX 5.41 2.95
Cumulus Media Inc CMLS 17.5 3.14
Curis Inc CRIS 1.86 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 8.64 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 0.81 0.36
Daily Journal Corp S C DJCO 315 199.01
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 0.14 0.01
DASAN Zhone Solutions Inc DZSI 11.67 3.2
Daseke Inc DSKE 6.88 0.86
Daseke Inc DSKEW 0.26 0.04
Data I O Corporation DAIO 4.43 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 0.23
Deswell Industries Inc DSWL 3.07 2.14
DexCom Inc DXCM 451.79 191.16
DHX Media Ltd DHXM 1.27 1.21
DiaMedica Therapeutics Inc DMAC 7.32 2.25
Diamond Hill Investment Group Inc DHIL 148.3 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 17.86 6.4
Digimarc Corporation DMRC 36.04 10.02
Digirad Corporation DRAD 6.84 2.02
Digital Ally Inc DGLY 5.7 0.65
Digital Turbine Inc APPS 41.23 3.73
Dime Community Bancshares Inc DCOM 20.67 10.61
Diodes Incorporated DIOD 64.06 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 3.25 1.15
Diversified Restaurant Holdings Inc SAUC 1.05 1.04
DLH Holdings Corp DLHC 11 3.11
DMC Global Inc BOOM 45.82 21.53
Dollar Tree Inc DLTR 104.24 65.57
Dolphin Entertainment Inc DLPN 1.64 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 95.17 47
Dragon Victory International Limited LYL 3.64 0.87
DropCar Inc DCAR 1.23 0.38
DSP Group Inc DSPG 18.43 10.73
Dunkin& 39 Brands Group Inc DNKN 103.1 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 0.6
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 50.46 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 28.44 14.79
EchoStar Corporation SATS 43.38 23.01
Eco Stim Energy Solutions Inc ESES 0.02 0
EDAP TMS S A EDAP 4.92 1.72
Edison Nation Inc EDNT 4.12 1.6
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 162.91 112.8
Eldorado Resorts Inc ERI 69.88 7.1
Electrameccanica Vehicles Corp Ltd SOLO 5.15 0.91
Electrameccanica Vehicles Corp Ltd SOLOW 2.8 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 3.8 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 59.79 38.63
Endo International plc ENDP 6.77 2.28
Endologix Inc ELGX 2.03 0.02
ENDRA Life Sciences Inc NDRA 2.02 0.63
Endurance International Group Holdings Inc EIGI 6.55 1.49
Energy Focus Inc EFOI 9.4 0.28
Energy Recovery Inc ERII 11.02 6.5
ENGlobal Corporation ENG 1.31 0.51
Enochian Biosciences Inc ENOB 6.06 2.08
Enphase Energy Inc ENPH 117 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 83.98 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 11.03
ePlus inc PLUS 89.49 45.41
Equinix Inc EQIX 831.14 489.14
Ericsson ERIC 12.44 6.17
Erie Indemnity Company ERIE 241.86 135.27
Erytech Pharma S A ERYP 10.97 3.85
Escalade Incorporated ESCA 21.63 4.75
Esperion Therapeutics Inc ESPR 72.5 27.44
ESSA Bancorp Inc ESSA 17.7 10.56
ESSA Pharma Inc EPIX 7.79 3.23
Estre Ambiental Inc ESTR 0.61 0.04
Euro Tech Holdings Company Limited CLWT 3.75 1.8
EuroDry Ltd EDRY 7.85 3.28
Euronet Worldwide Inc EEFT 166.67 68.73
Euroseas Ltd ESEA 4.46 1.73
Ever Glory International Group Inc EVK 3.33 0.65
Evofem Biosciences Inc EVFM 6.87 2.1
Evogene Ltd EVGN 4.19 0.75
Evoke Pharma Inc EVOK 5.7 0.82
Evolving Systems Inc EVOL 1.35 0.6
Exact Sciences Corporation EXAS 131.12 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 51.09 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 79.6 42.8
eXp World Holdings Inc EXPI 61.09 7.01
Expedia Group Inc EXPE 122.99 45.65
Expeditors International of Washington Inc EXPD 95.2 54.94
Exponent Inc EXPO 84.06 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 2.07 0.37
EZCORP Inc EZPW 6.86 3.5
F5 Networks Inc FFIV 154.84 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 15.5
Farmer Brothers Company FARM 14.75 3.77
Farmers & Merchants Bancorp Inc FMAO 30.25 17.4
Farmers National Banc Corp FMNB 16.37 10.28
FARO Technologies Inc FARO 65.15 36.28
Fastenal Company FAST 49.67 28.18
FAT Brands Inc FAT 7.01 1.76
Fate Therapeutics Inc FATE 49.04 17.28
Fauquier Bankshares Inc FBSS 22.16 11.97
FedNat Holding Company FNHC 16.5 5.19
Fennec Pharmaceuticals Inc FENC 10.17 4.89
Ferroglobe PLC GSM 1.11 0.37
FFBW Inc FFBW 12.17 7.31
Fidelity D & D Bancorp Inc FDBC 62.99 32.01
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 470.34 265.73
Fidus Investment Corporation FDUS 15.48 4.72
Fidus Investment Corporation FDUSL 26.2 15
Fiesta Restaurant Group Inc FRGI 12.9 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 18.15 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 535.74 282.9
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 35.43 23.52
First Financial Corporation Indiana THFF 45.92 28.98
First Financial Northwest Inc FFNW 15.47 8.05
First Foundation Inc FFWM 17.4 8.32
First Guaranty Bancshares Inc FGBI 22.16 11.33
First Internet Bancorp INBK 28.19 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 93.31 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 138.11 58.7
Fiserv Inc FISV 124.22 77
Five Below Inc FIVE 137.88 52.27
Five Prime Therapeutics Inc FPRX 7.07 1.86
Five Star Senior Living Inc FVE 6.04 2.33
Flex Ltd FLEX 14.62 5.88
FlexShopper Inc FPAY 3.06 0.98
FlexShopper Inc FPAYW 14.07 1.3
Flexsteel Industries Inc FLXS 29.25 8.02
FLIR Systems Inc FLIR 58.62 25.52
Fluent Inc FLNT 3.78 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 1.68 0.47
FormFactor Inc FORM 32.15 16.66
Formula Systems 1985 Ltd FORTY 100.18 38.12
Forrester Research Inc FORR 44.61 22.81
Fortinet Inc FTNT 149.6 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 71.19 40.65
Forward Industries Inc FORD 1.85 0.9
Fossil Group Inc FOSL 8.73 2.7
Fox Factory Holding Corp FOXF 112.07 36.15
Francesca& 39 s Holdings Corporation FRAN 10.26 1.72
Franklin Electric Co Inc FELE 64.42 41.43
Fred& 39 s Inc FRED 0.13 0.13
Freightcar America Inc RAIL 2.79 0.76
Frequency Electronics Inc FEIM 10.65 5.95
frontdoor inc FTDR 48.51 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 1.13 0.39
FuelCell Energy Inc FCEL 3.37 1.09
Full House Resorts Inc FLL 3.57 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 6.62 1.58
G Willi Food International Ltd WILC 20.77 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 105.81 63.63
Garrison Capital Inc GARS 6.36 1.12
GCI Liberty Inc GLIBA 86.69 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 31.06 20.09
Gentherm Inc THRM 49.03 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 2.38 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 58.72
Glacier Bancorp Inc GBCI 45.82 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 26.71 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 18.26 9.74
Global X Conscious Companies ETF KRMA 25.59 15.52
Globus Maritime Limited GLBS 9.85 0.08
Glu Mobile Inc GLUU 10.5 4.53
Gogo Inc GOGO 11.01 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 1.78 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 143 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 11.72 6.78
Great Southern Bancorp Inc GSBC 62.89 33.92
Green Brick Partners Inc GRBK 19.34 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 60.9 30.5
Grifols S A GRFS 25.59 15.4
Grindrod Shipping Holdings Ltd GRIN 7.21 2.21
Groupon Inc GRPN 34.43 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 0.23
GW Pharmaceuticals Plc GWPH 139.54 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 31.21 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 4.2 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 43.07 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 3.62 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 211.84 108.54
Helios and Matheson Analytics Inc HMNY 0 0
Helius Medical Technologies Inc HSDT 1.39 0.25
Hemisphere Media Group Inc HMTV 14.99 8.27
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 120.78 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 4.03 1.62
Himax Technologies Inc HIMX 5.03 1.96
Hingham Institution for Savings HIFS 212.44 129.89
HL Acquisitions Corp HCCH 12.84 10.2
HL Acquisitions Corp HCCHR 1.19 0.04
HL Acquisitions Corp HCCHW 2.89 0.05
HMN Financial Inc HMNF 21.36 13.25
HMS Holdings Corp HMSY 33.19 19.26
Hollysys Automation Technologies Ltd HOLI 17.44 9.83
Hologic Inc HOLX 73.32 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 33.69 19.31
HomeTown Bankshares Corporation HMTA 14.31 14.31
HomeTrust Bancshares Inc HTBI 27.4 12.48
Hooker Furniture Corporation HOFT 30.07 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 14.35 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 45.67 26.61
Hub Group Inc HUBG 59.04 37.25
Hudson Global Inc HSON 13.1 6.62
Hudson Technologies Inc HDSN 1.44 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 38.28
Huttig Building Products Inc HBP 3.51 0.59
HV Bancorp Inc HVBC 17.25 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 14.42 6.63
Icahn Enterprises L P IEP 68.78 36.05
ICC Holdings Inc ICCH 13.92 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 3.29 0.3
Identiv Inc INVE 6.94 2.25
Idera Pharmaceuticals Inc IDRA 2.93 1.06
IDEXX Laboratories Inc IDXX 449.27 182.94
IES Holdings Inc IESC 38.62 14.01
IF Bancorp Inc IROQ 23.6 15.07
iFresh Inc IFMK 2.13 0.38
IHS Markit Ltd INFO 83.96 45.4
II VI Incorporated IIVI 52.43 21.15
Ikonics Corporation IKNX 7.25 3
Illumina Inc ILMN 400.74 209.2
Image Sensing Systems Inc ISNS 5.77 2.9
Immersion Corporation IMMR 10 4.43
ImmuCell Corporation ICCC 6.35 3.79
ImmunoGen Inc IMGN 6.79 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 3 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 56.93 20.7
Industrial Services of America Inc IDSA 1.12 1.12
Infinera Corporation INFN 8.96 3.86
Infinity Pharmaceuticals Inc INFI 1.58 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 8.79 1.68
Ingles Markets Incorporated IMKTA 47.35 32.45
InnerWorkings Inc INWK 5.77 0.96
Innodata Inc INOD 3.38 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 7.99 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 14.74 4.12
Insight Enterprises Inc NSIT 72.74 32.6
Insignia Systems Inc ISIG 1.75 0.61
Insmed Inc INSM 38.51 13.63
Inspired Entertainment Inc INSE 6.89 1.9
Insteel Industries Inc IIIN 26.09 10.89
Insulet Corporation PODD 253.53 130.01
Insys Therapeutics Inc INSY 0.29 0.29
Integra LifeSciences Holdings Corporation IART 60.93 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 28.76
InterDigital Inc IDCC 65.69 33.65
Interface Inc TILE 17.49 5.59
Interlink Electronics Inc LINK 9 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 59.22 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 354.18 194.72
Intuitive Surgical Inc ISRG 765.11 367.75
Investors Bancorp Inc ISBC 12.45 6.96
Investors Title Company ITIC 177.3 102.02
InVivo Therapeutics Holdings Corp NVIV 8.1 0.2
Ionis Pharmaceuticals Inc IONS 63.94 41.6
Iovance Biotherapeutics Inc IOVA 41 19.54
IPG Photonics Corporation IPGP 201.79 102.74
IQ Chaikin U S Large Cap ETF CLRG 27.75 16.24
IQ Chaikin U S Small Cap ETF CSML 27.98 14.33
IRIDEX Corporation IRIX 3.63 1.4
Iridium Communications Inc IRDM 31.93 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 5.83 2.52
Itron Inc ITRI 88.32 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 89.34 18.59
JAKKS Pacific Inc JAKK 7.18 0.31
Janus Henderson Small Cap Growth Alpha ETF JSML 51.71 29.33
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 56.41 30.65
Jason Industries Inc JASN 0.38 0.01
Jazz Pharmaceuticals plc JAZZ 155.41 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 95.54 51.29
Kaiser Aluminum Corporation KALU 111.5 50.5
KalVista Pharmaceuticals Inc KALV 18.45 5.8
Kamada Ltd KMDA 11.73 4.56
Kandi Technologies Group Inc KNDI 10.19 2.25
Karyopharm Therapeutics Inc KPTI 27.72 14.14
Kazia Therapeutics Limited KZIA 8.26 2.56
KBL Merger Corp IV KBLM 11.24 9
KBL Merger Corp IV KBLMR 0.39 0.05
KBL Merger Corp IV KBLMU 13.2 10.17
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 22.32 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 39.88 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 12.71 0.63
Kitov Pharma Ltd KTOVW 0.22 0.01
KLA Tencor Corporation KLAC 219.53 114.02
KLX Energy Services Holdings Inc KLXE 11.7 0.56
Kona Grill Inc KONA 0.14 0.14
Kopin Corporation KOPN 2.14 0.21
Koss Corporation KOSS 2.66 0.82
KraneShares Trust KraneShares CSI China Internet ETF KWEB 73.26 40.37
Kratos Defense & Security Solutions Inc KTOS 21.61 10.2
Kulicke and Soffa Industries Inc KLIC 28.29 18.21
KVH Industries Inc KVHI 11.25 6.69
L B Foster Company FSTR 20.25 8.75
La Jolla Pharmaceutical Company LJPC 8.74 3.54
Lake Shore Bancorp Inc LSBK 15.9 8.95
Lakeland Bancorp Inc LBAI 17.2 8.7
Lakeland Financial Corporation LKFN 51.06 32.38
Lakeland Industries Inc LAKE 25.79 10.6
Lam Research Corporation LRCX 384.96 10.52
Lamar Advertising Company LAMR 95.64 32.33
Lancaster Colony Corporation LANC 183.02 124.48
Landec Corporation LNDC 11.76 7.59
Landmark Bancorp Inc LARK 27.6 17.71
Landmark Infrastructure Partners LP LMRKN 26.42 14.16
Lands& 39 End Inc LE 16.06 4.16
Landstar System Inc LSTR 136.43 86.77
Lantronix Inc LTRX 5.37 1.61
Lattice Semiconductor Corporation LSCC 34.78 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 12.88 10.1
Leisure Acquisition Corp LACQW 1 0.11
LeMaitre Vascular Inc LMAT 38.29 21.03
LendingTree Inc TREE 360.5 137.12
Lexicon Pharmaceuticals Inc LXRX 4.32 1.22
LF Capital Acquistion Corp LFAC 11.1 10.1
LF Capital Acquistion Corp LFACW 1.87 0.2
LGI Homes Inc LGIH 129.12 34.39
LHC Group LHCG 227.28 104.81
Lianluo Smart Limited LLIT 4.63 0.32
Liberty Broadband Corporation LBRDA 149.77 87.38
Liberty Broadband Corporation LBRDK 150.51 90.67
Liberty Global plc LBTYA 24.02 15.58
Liberty Global plc LBTYB 41.1 16
Liberty Global plc LBTYK 23.44 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 12.02 3.51
Lifevantage Corporation LFVN 17.08 7.91
Lifeway Foods Inc LWAY 7.45 1.5
Ligand Pharmaceuticals Incorporated LGND 126.72 63.37
Lightbridge Corporation LTBR 8.15 1.79
LightPath Technologies Inc LPTH 4.7 0.63
Lilis Energy, Inc. LLEX 0.69 0.02
Limbach Holdings Inc LMB 10.72 2.53
Limelight Networks Inc LLNW 7.92 3.66
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 105.54 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 11.11 3.06
Littelfuse Inc LFUS 202.57 105.8
LivaNova PLC LIVN 76.49 34.22
Live Ventures Incorporated LIVE 11.5 4.2
LivePerson Inc LPSN 63 14.95
LiveXLive Media Inc LIVX 4.59 1.08
LKQ Corporation LKQ 35.34 13.9
LM Funding America Inc LMFA 1.99 0.42
Logitech International S A LOGI 92.64 33.89
LogMein Inc LOGM 86.43 71.52
Lonestar Resources US Inc LONE 2.73 0.06
Longevity Acquisition Corporation LOAC 11 10.35
Longevity Acquisition Corporation LOACR 0.96 0.07
Longevity Acquisition Corporation LOACW 0.55 0.02
Loop Industries Inc LOOP 13.77 6.19
Loral Space and Communications Inc LORL 36.17 14.16
LPL Financial Holdings Inc LPLA 98.85 39.02
LSI Industries Inc LYTS 7.58 2.59
lululemon athletica inc LULU 398.29 138.98
Lumentum Holdings Inc LITE 95.56 62.14
Luminex Corporation LMNX 40.5 20.67
Luna Innovations Incorporated LUNA 9.19 4.73
Macatawa Bank Corporation MCBC 11.22 6.27
Mackinac Financial Corporation MFNC 17.26 7.37
MACOM Technology Solutions Holdings Inc MTSI 43.4 16.13
MacroGenics Inc MGNX 31.6 4.28
Madrigal Pharmaceuticals Inc MDGL 132.97 60.13
Magal Security Systems Ltd MAGS 4.28 2.49
Magellan Health Inc MGLN 78.9 32.57
Magic Software Enterprises Ltd MGIC 16.21 6.4
Magyar Bancorp Inc MGYR 12.6 7.6
Maiden Holdings Ltd MHLD 1.64 0.4
MakeMyTrip Limited MMYT 29.95 10.9
Malvern Bancorp Inc MLVF 23.41 10.27
Manhattan Associates Inc MANH 104.36 37.44
Manhattan Bridge Capital Inc LOAN 6.48 2.86
Manitex International Inc MNTX 6 3.08
Mannatech Incorporated MTEX 19.25 6.49
MannKind Corporation MNKD 2.21 0.84
ManTech International Corporation MANT 88.2 57.84
Marathon Patent Group Inc MARA 5.09 0.4
Marchex Inc MCHX 3.96 1.25
Marin Software Incorporated MRIN 4.76 0.87
Marine Petroleum Trust MARPS 4.02 1.12
Marker Therapeutics Inc MRKR 3.34 1.4
MarketAxess Holdings Inc MKTX 573 281.31
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 44.74 17.25
Masimo Corporation MASI 251.18 148.38
MasterCraft Boat Holdings Inc MCFT 23.01 5.15
Matrix Service Company MTRX 22.53 7.29
Mattel Inc MAT 14.7 7.23
Matthews International Corporation MATW 39.99 17.87
Maxim Integrated Products Inc MXIM 74.71 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 1333.66 447.34
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 3.4 0.8
Meridian Bancorp Inc EBSB 19.91 9.69
Meridian Bioscience Inc VIVO 26.41 5.57
Meridian Corporation MRBK 20.89 11.84
Merit Medical Systems Inc MMSI 51.99 25.94
Merrimack Pharmaceuticals Inc MACK 4.39 1.63
Mesa Laboratories Inc MLAB 284.06 190.69
Meta Financial Group Inc CASH 39.85 13.93
Methanex Corporation MEOH 40.35 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 114.69 55.77
Micron Technology Inc MU 60.78 34.47
MicroStrategy Incorporated MSTR 184.45 92.2
Microvision Inc MVIS 2.71 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 70.56 49.45
Mid Southern Bancorp Inc MSVB 13.81 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 1.99 0.36
Mirati Therapeutics Inc MRTX 209.16 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 14.11 5.56
MKS Instruments Inc MKSI 128.48 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 94.85 17.95
Mogo Finance Technology Inc MOGO 2.98 0.56
Molecular Templates Inc MTEM 18.26 9.22
Momenta Pharmaceuticals Inc MNTA 52.49 18.8
Monaker Group Inc MKGI 2.95 0.7
Monarch Casino & Resort Inc MCRI 57.18 14.2
Mondelez International Inc MDLZ 59.82 41.93
Moneygram International Inc MGI 4.83 1.18
Monolithic Power Systems Inc MPWR 321.45 135.22
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 86.53 50.97
Morningstar Inc MORN 185.01 107.02
MoSys Inc MOSY 2.55 0.84
Motorcar Parts of America Inc MPAA 22.84 10.51
Mountain Province Diamonds Inc MPVD 0.91 0.21
Moxian Inc MOXC 2.55 0.5
Mr Cooper Group Inc COOP 24.49 5.41
MRI Interventions Inc MRIC 6.14 4.81
MSB Financial Corp MSBF 17.95 10.19
MTS Systems Corporation MTSC 51.87 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 45.37 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 46.02 16.01
NanoVibronix Inc NAOV 2.96 0.57
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 89.09 37.21
National CineMedia Inc NCMI 9.23 1.86
National Energy Services Reunited Corp NESR 9.25 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 25.58 10.12
National General Holdings Corp NGHCP 26.14 11.3
National General Holdings Corp NGHCZ 26.28 14.49
National Holdings Corporation NHLD 3.1 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 10.2
National Western Life Group Inc NWLI 292.21 123.01
Natural Alternatives International Inc NAII 9.5 5.15
Natural Health Trends Corp NHTC 8.1 2.6
Nature& 39 s Sunshine Products Inc NATR 13.06 6.11
Navient Corporation JSM 25.01 11.62
Navient Corporation NAVI 15.35 5
Navios Maritime Containers L P NMCI 2.13 0.55
NBT Bancorp Inc NBTB 41.07 26.55
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 43.94 20.5
Neonode Inc NEON 12.5 1.29
Neovasc Inc NVCN 3.83 1.04
Neptune Wellness Solutions Inc NEPT 3.23 1.02
Net 1 UEPS Technologies Inc UEPS 4.33 2.81
Net Element Inc NETE 16.67 1.56
NetApp Inc NTAP 64.83 35.35
NetEase Inc NTES 514.16 85.83
Netflix Inc NFLX 556.55 298.84
NETGEAR Inc NTGR 36.54 15.32
NetScout Systems Inc NTCT 29.59 20.24
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 2.84 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 20.5 10.55
NewLink Genetics Corporation NLNK 2.37 0.93
News Corporation NWS 15.48 8.14
News Corporation NWSA 15.64 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 16.16 5.72
NI Holdings Inc NODK 17.29 10.33
NIC Inc EGOV 25.73 16.08
NICE Ltd NICE 238.48 117.47
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 210.27 99.46
Nortech Systems Incorporated NSYS 5.75 2.69
Northeast Bancorp NBN 21.89 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 2.5 0.77
Nova Measuring Instruments Ltd NVMI 58.62 26.82
Novanta Inc NOVT 115 67.25
Novavax Inc NVAX 178.51 3.86
Novelion Therapeutics Inc NVLN 0.68 0.68
Novus Therapeutics Inc NVUS 18.33 0.26
Nuance Communications Inc NUAN 35.2 14.18
NuVasive Inc NUVA 80.83 32.82
Nuvectra Corporation NVTR 0.4 0.15
NV5 Global Inc NVEE 70.19 29.14
NVE Corporation NVEC 75.56 43.25
NVIDIA Corporation NVDA 575.73 196.4
NXP Semiconductors N V NXPI 142.08 64.56
NXT ID Inc NXTD 0.77 0.24
Nymox Pharmaceutical Corporation NYMX 4.6 1.69
O2Micro International Limited OIIM 5.84 1
Oak Valley Bancorp CA OVLY 19.5 11.03
Oaktree Specialty Lending Corporation OCSL 5.59 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 3.12 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 24.13 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 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 90.24 55.41
ON Semiconductor Corporation ON 26.51 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 4.7 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 7.04
Opko Health Inc OPK 5.96 1.15
Optibase Ltd OBAS 12.75 10.05
Optical Cable Corporation OCC 3.88 2.15
OptimizeRx Corporation OPRX 22.11 6.71
OptimumBank Holdings Inc OPHC 3.7 1.8
Opus Bank OPB 28.12 14.06
Oramed Pharmaceuticals Inc ORMP 5.49 2.48
OraSure Technologies Inc OSUR 19.58 5.57
ORBCOMM Inc ORBC 4.54 1.28
O& 39 Reilly Automotive Inc ORLY 480.52 260.92
Organogenesis Holdings Inc ORGO 5.32 2.86
Organovo Holdings Inc ONVO 10.81 0.21
Orgenesis Inc ORGS 7.84 2.76
Origin Agritech Limited SEED 13.04 2.96
Orion Energy Systems Inc OESX 9.07 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 4.65 1.64
Otelco Inc OTEL 12.26 3.01
Ottawa Bancorp Inc OTTW 14.5 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 17.16 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 92.42 49.91
Pacific Biosciences of California Inc PACB 14.95 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 63 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 6.69 2.67
Pareteum Corporation TEUM 0.91 0.34
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 5.1 3.21
Pathfinder Bancorp Inc PBHC 14.5 9.15
Patrick Industries Inc PATK 69.63 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 29.32 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 90.23 50.39
PayPal Holdings Inc PYPL 213.07 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 2.18
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 134.23 61
Penn National Gaming Inc PENN 74.7 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 29.13 15.5
Pepsico Inc PEP 146.77 103.93
Perceptron Inc PRCP 6.96 2.4
Perficient Inc PRFT 53.21 21.78
Performant Financial Corporation PFMT 2.03 0.57
Perion Network Ltd PERI 9.64 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 19.65 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 63.7 31.98
Pioneer Power Solutions Inc PPSI 6.89 0.95
Pixelworks Inc PXLW 5.12 2.02
Playa Hotels & Resorts N V PLYA 8.2 1.45
Plexus Corp PLXS 81.95 37.28
Plug Power Inc PLUG 18.4 2.76
Plumas Bancorp PLBC 28.45 15
Pluristem Therapeutics Inc PSTI 12.43 2.89
PLx Pharma Inc PLXP 5.9 1.98
Points International Ltd PCOM 18.6 6.96
PolarityTE Inc PTE 4.1 0.82
Pool Corporation POOL 369.5 167.78
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 47.52 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 60.79 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 5.78 2.23
PriceSmart Inc PSMT 74.63 42.94
PrimeEnergy Corporation PNRG 150.9 47.68
Primo Water Corporation PRMW 15.45 7.03
Primoris Services Corporation PRIM 23.34 9.92
Principal Financial Group Inc PFG 56.73 24.16
Principal Healthcare Innovators Index ETF BTEC 52.02 25.99
Priority Technology Holdings Inc PRTH 3.65 1.33
Pro Dex Inc PDEX 36.23 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 132.4 91.12
ProPhase Labs Inc PRPH 8.93 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 97.6 48.45
PTC Therapeutics Inc PTCT 59.63 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 32.46 4.52
Pyxis Tankers Inc PXS 1.21 0.65
QAD Inc QADA 54.06 30.31
QAD Inc QADB 38.04 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 137.87 69.36
QUALCOMM Incorporated QCOM 129.88 60.91
Qualstar Corporation QBAK 5.92 1.7
Qualys Inc QLYS 124.11 68
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 17.29 6.11
Qumu Corporation QUMU 6.01 1.33
Quotient Limited QTNT 9.42 2.54
Qurate Retail Inc QRTEA 11.55 4.25
Qurate Retail Inc QRTEB 16.4 3.96
R.R. Donnelley & Sons Company RRD 4.18 0.83
R1 RCM Inc RCM 17.74 7.57
RADA Electronic Industries Ltd RADA 7.71 2.2
Radcom Ltd RDCM 10.09 5.52
RadNet Inc RDNT 23.44 6.14
Radware Ltd RDWR 26.84 16.87
Rambus Inc RMBS 16.91 9.26
Rand Capital Corporation RAND 12.58 1.44
Randgold Resources Limited GOLD 30.46 15.67
Randolph Bancorp Inc RNDB 17.71 7.92
Rave Restaurant Group Inc RAVE 1.77 0.41
Raven Industries Inc RAVN 35.85 16.58
RBC Bearings Incorporated ROLL 181.81 81.77
RCI Hospitality Holdings Inc RICK 26.55 7.23
RCM Technologies Inc RCMT 3.03 1.12
Reading International Inc RDI 11.22 2.31
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 68.85 42.69
Recon Technology Ltd RCON 4.1 0.77
Red Robin Gourmet Burgers Inc RRGB 36.93 5.18
Red Violet Inc RDVT 26.48 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 2.8
Remark Holdings Inc MARK 3.4 0.27
Renasant Corporation RNST 35.62 18.92
Renewable Energy Group Inc REGI 62.91 17.16
Rent A Center Inc RCII 34.25 12.07
Repligen Corporation RGEN 177.54 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 4.78 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 4.25 0.65
Riverview Bancorp Inc RVSB 8.32 3.82
Riverview Financial Corporation RIVE 12.85 4.13
Rocket Pharmaceuticals Inc RCKT 29.14 9.71
Rockwell Medical Inc RMTI 3.57 0.84
Rocky Brands Inc RCKY 29.64 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 9.11 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 96.02 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 18.67
Saia Inc SAIA 148.48 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 12.65 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 172.34 82.38
Savara Inc SVRA 4.28 1.06
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 5.36 2.3
Schnitzer Steel Industries Inc SCHN 22.36 11.21
Scholastic Corporation SCHL 38.18 19.95
Schultze Special Purpose Acquisition Corp SAMAU 12.42 10.2
Scientific Games Corp SGMS 37 4.09
SeaChange International Inc SEAC 4.89 0.7
Seacoast Banking Corporation of Florida SBCF 30.77 14.64
Seagate Technology PLC STX 62.85 40.73
Seanergy Maritime Holdings Corp SHIP 2.36 0.12
Seanergy Maritime Holdings Corp SHIPW 0.1 0
SeaSpine Holdings Corporation SPNE 16.55 6.08
Seattle Genetics Inc SGEN 213.12 95.75
Security National Financial Corporation SNFCA 7.5 3.76
SEI Investments Company SEIC 69.43 36.59
Select Bancorp Inc SLCT 12.39 6.39
Select Interior Concepts Inc SIC 9.02 1.27
Selective Insurance Group Inc SIGI 70.04 41.31
SELLAS Life Sciences Group Inc SLS 4.26 1.53
SemiLEDS Corporation LEDS 3.83 1.18
Semtech Corporation SMTC 64 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 8.8 0.12
ServiceSource International Inc SREV 1.95 0.58
Sesen Bio Inc SESN 1.4 0.39
Severn Bancorp Inc SVBI 9.3 4.41
SGOCO Group Ltd SGOC 1.3 0.75
Sharps Compliance Corp SMED 8.55 4.28
SharpSpring Inc SHSP 13.47 4.77
Shenandoah Telecommunications Co SHEN 58.64 39.32
ShiftPixy Inc PIXY 20.9 2.1
Shiloh Industries Inc SHLO 3.6 0.07
Shoe Carnival Inc SCVL 39.36 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 13.69 4.67
Sify Technologies Limited SIFY 1.36 0.69
SIGA Technologies Inc SIGA 7.68 3.99
Sigma Labs Inc SGLB 6.25 0.57
Sigma Labs Inc SGLBW 0.91 0.04
SigmaTron International Inc SGMA 4.15 2.29
Signature Bank SBNY 147.01 71.97
Silgan Holdings Inc SLGN 39.69 25.32
Silicom Ltd SILC 39.04 21.96
Silicon Laboratories Inc SLAB 120.11 68.75
Silicon Motion Technology Corporation SIMO 52.86 29.88
Silvercrest Asset Management Group Inc SAMG 13.49 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 44.44 27.83
Sinclair Broadcast Group Inc SBGI 34.13 12.25
Sino Global Shipping America Ltd SINO 2.35 0.31
Sinovac Biotech Ltd SVA 6.47 6.47
SiNtx Technologies Inc SINT 3.26 0.29
Sirius International Insurance Group Ltd SG 11.6 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 65.06 15.55
SLM Corporation SLM 12.14 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 4.16 1.37
Social Reality Inc SRAX 3.1 1.6
Socket Mobile Inc SCKT 3.08 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 1.36
Sonic Foundry Inc SOFO 5 1.28
Sonoma Pharmaceuticals Inc SNOA 9.8 3.71
Sonos Inc SONO 17.5 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 24.78 19.56
Spectrum Pharmaceuticals Inc SPPI 4.9 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 87.79 31.94
SS&C Technologies Holdings Inc SSNC 66.33 34.32
SSR Mining Inc SSRM 24.5 10.77
STAAR Surgical Company STAA 75.08 25.01
Staffing 360 Solutions Inc STAF 1.44 0.33
Stamps com Inc STMP 309.36 73.7
Standard AVB Financial Corp STND 32.94 17.26
Star Bulk Carriers Corp SBLK 11.55 3.92
Star Bulk Carriers Corp SBLKZ 26.15 16.21
Starbucks Corporation SBUX 92.29 55.71
State Auto Financial Corporation STFC 31.79 12.45
StealthGas Inc GASS 3.52 1.73
Steel Connect Inc STCN 1.57 0.46
Steel Dynamics Inc STLD 34.17 15.5
Stein Mart Inc SMRT 0.89 0.01
Stemline Therapeutics Inc STML 12.22 3.41
Stericycle Inc SRCL 67.37 40.69
Sterling Construction Company Inc STRL 17.02 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 21.89 12.07
Strategic Education Inc STRA 184.48 82.94
Strategy Shares Nasdaq 7HANDL Index ETF HNDL 25.47 19.33
Strattec Security Corporation STRT 28.96 11.74
Stratus Properties Inc STRS 31.25 12.81
Streamline Health Solutions Inc STRM 1.73 0.59
Summer Infant Inc SUMR 22.21 0.27
Summit Financial Group Inc SMMF 27.1 14.12
Summit State Bank SSBI 13.21 6.59
Sundance Energy Australia Limited SNDE 20.38 1
Sunesis Pharmaceuticals Inc SNSS 1.52 0.17
SunOpta Inc STKL 7.93 1.5
SunPower Corporation SPWR 18.31 4.49
Sunworks Inc SUNW 4.06 0.33
SuperCom Ltd SPCB 2.67 0.33
Superconductor Technologies Inc SCON 2.78 0.14
Superior Group of Companies Inc SGC 26.71 6.63
Supernus Pharmaceuticals Inc SUPN 25.05 14.45
support com Inc SPRT 2.31 0.96
Surmodics Inc SRDX 48.72 22.46
SVB Financial Group SIVB 296.44 130.98
Sykes Enterprises Incorporated SYKE 37.07 22.72
Synacor Inc SYNC 1.65 0.8
Synalloy Corporation SYNL 14.25 3.92
Synaptics Incorporated SYNA 89.69 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 229.72 108.48
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 148.1 85.42
Taitron Components Incorporated TAIT 3.15 2.05
Taiwan Liposome Company Ltd TLC 8.5 3
Take Two Interactive Software Inc TTWO 177.52 100.15
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 5.37 1.77
TechTarget Inc TTGT 50.9 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 1.91 0.45
Tenzing Acquisition Corp TZAC 11.5 9.57
Tenzing Acquisition Corp TZACW 0.66 0.05
Teradyne Inc TER 92.07 44.29
Territorial Bancorp Inc TBNK 31.13 19.74
Tesla Inc TSLA 498.32 72.24
TESSCO Technologies Incorporated TESS 11.72 4.36
Tetra Tech Inc TTEK 109.86 65.94
Tetraphase Pharmaceuticals Inc TTPH 3.33 0.66
Texas Capital Bancshares Inc TCBI 57.33 19.29
Texas Capital Bancshares Inc TCBIL 27 15.31
Texas Capital Bancshares Inc TCBIP 26.42 14
Texas Instruments Incorporated TXN 155.42 93.5
Texas Roadhouse Inc TXRH 75.5 30.41
TFS Financial Corporation TFSL 22.46 12.76
TG Therapeutics Inc TGTX 31.1 7.14
The Alkaline Water Company Inc WTER 2.45 0.43
The Andersons Inc ANDE 25.88 11.32
The Bancorp Inc TBBK 13.65 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 1.54 0.59
The Ensign Group Inc ENSG 59.94 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 36.77 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 116.24 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 19.06
The Providence Service Corporation PRSC 119.54 46.57
The RMR Group Inc RMR 46.83 22.68
The Simply Good Foods Company SMPL 27.94 14.69
The Stars Group Inc TSG 29.11 12.18
The York Water Company YORW 50.65 35.6
The9 Limited NCTY 2.55 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 16.07 7.14
Titan Medical Inc TMDI 1.57 0.15
Titan Pharmaceuticals Inc TTNP 0.42 0.12
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 121.57 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 6.47
Tottenham Acquisition I Limited TOTA 11 10.3
Tottenham Acquisition I Limited TOTAU 13 10.5
ToughBuilt Industries Inc TBLT 1.5 0.13
ToughBuilt Industries Inc TBLTW 0.11 0.01
Tower Semiconductor Ltd TSEM 25.44 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 12.38 1.85
TransAct Technologies Incorporated TACT 11.2 2.96
Transcat Inc TRNS 32.93 20.26
TransGlobe Energy Corporation TGA 1.44 0.34
TravelCenters of America LLC TA 28.21 5.72
TravelCenters of America LLC TANNI 26.55 12.7
Travelzoo TZOO 11.63 3.1
Tribune Publishing Company TPCO 13.28 5.5
TriCo Bancshares TCBK 40.31 23.43
Trident Acquisitions Corp TDAC 11.04 10.3
Trillium Therapeutics Inc TRIL 16.25 1.14
TriMas Corporation TRS 31.61 19.39
Trimble Inc TRMB 53.79 21.32
Trinity Biotech plc TRIB 3.17 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 6.91 2.73
TTEC Holdings Inc TTEC 59.97 27.72
TTM Technologies Inc TTMI 15.93 8.84
TuanChe Limited TC 6.03 0.73
Tucows Inc TCX 76.92 42.85
Tuesday Morning Corp TUES 1.85 0.12
Turtle Beach Corporation HEAR 20.55 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 0.89
U S Concrete Inc USCR 41.37 9.67
U S Auto Parts Network Inc PRTS 15.5 1.37
U S Energy Corp USEG 13.57 0.32
U S Global Investors Inc GROW 3.74 0.85
U S Gold Corp USAU 13.64 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 30.81 12.44
Ultra Petroleum Corp UPL 1.7 0.9
Ultralife Corporation ULBI 8.48 5
UMB Financial Corporation UMBF 69.66 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 24.25 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 19.47
United Insurance Holdings Corp UIHC 12.32 4.5
United Natural Foods Inc UNFI 22.61 5.43
United Security Bancshares UBFO 10.74 5.07
United States Lime & Minerals Inc USLM 102.76 63.4
United Therapeutics Corporation UTHR 132.03 79.39
United Guardian Inc UG 20.27 11.7
Uniti Group Inc UNIT 10.83 4.96
Unity Bancorp Inc UNTY 22.79 9.87
Universal Display Corporation OLED 219.91 107.37
Universal Electronics Inc UEIC 55.13 31.55
Universal Forest Products Inc UFPI 63.63 30.84
Universal Logistics Holdings Inc ULH 23.12 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 28.76 12.77
US Ecology Inc ECOL 57.9 25.53
USA Technologies Inc USAT 9.15 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 1.01
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 177.04 114.53
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 17.79 7.81
VEON Ltd VEON 2.73 1.22
Vera Bradley Inc VRA 11.83 3.24
Veracyte Inc VCYT 42.82 16.13
Verastem Inc VSTM 4.2 1.11
Vericel Corporation VCEL 21.95 7.25
Verint Systems Inc VRNT 59.53 33.76
VeriSign Inc VRSN 219.7 151.17
Verisk Analytics Inc VRSK 193.65 121.18
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 4.68 2.36
ViaSat Inc VSAT 73.67 27.46
Viavi Solutions Inc VIAV 16.02 9
Vicor Corporation VICR 90.58 32.84
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 33.84 21.9
ViewRay Inc VRAY 4.14 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 2.01
VirTra Inc VTSI 5.24 2.09
Virtus Investment Partners Inc VRTS 177.56 57.32
Virtus Investment Partners Inc VRTSP 102.25 98.87
Virtusa Corporation VRTU 50.65 20.83
VistaGen Therapeutics Inc VTGN 1.03 0.32
Visteon Corporation VC 90.64 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 13.87 1.83
VSE Corporation VSEC 37.79 13.83
Vuzix Corporation VUZI 4.84 0.92
Waitr Holdings Inc WTRH 5.6 0.31
Walgreens Boots Alliance Inc WBA 57.75 34.59
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 253.5 154.26
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 28.73 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 2.79 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 3.19 0.82
Wheeler Real Estate Investment Trust Inc WHLRD 15.86 4.76
Wheeler Real Estate Investment Trust Inc WHLRP 12.34 3.68
WhiteHorse Finance Inc WHF 14.26 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 38.18 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 19.68 7.87
Winmark Corporation WINA 211.99 104.14
Wins Finance Holdings Inc WINS 50 5.12
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 5.09 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 244.87 113.87
Workhorse Group Inc WKHS 30.6 1.47
World Acceptance Corporation WRLD 112.86 44.35
Wrap Technologies Inc WRTC 13.35 3.36
Wright Medical Group N V WMGI 30.66 24.5
Wright Medical Group N V WMGIZ 0.01 0.01
WSFS Financial Corporation WSFS 43.87 19.49
WVS Financial Corp WVFC 17.95 12.9
Wynn Resorts Limited WYNN 151.73 43.02
Xcel Energy Inc XEL 73.62 50
Xencor Inc XNCR 42.12 20.69
Xenetic Biosciences Inc XBIO 1.72 0.49
Xilinx Inc XLNX 124.35 68.98
XOMA Corporation XOMA 28.23 15.11
Xperi Corporation XPER 19.56 10.65
XpresSpa Group Inc XSPA 5.6 0.12
XTL Biopharmaceuticals Ltd XTLB 2.38 0.9
Yandex N V YNDX 68.26 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 0.47
YRC Worldwide Inc YRCW 5.18 1.36
YY Inc YY 97.23 42.01
ZAGG Inc ZAGG 8.48 2.1
Zealand Pharma A S ZEAL 44 23.86
Zebra Technologies Corporation ZBRA 303.72 161.51
Zillow Group Inc Z 110.11 25.01
Zillow Group Inc ZG 110.35 23.51
Zion Oil & Gas Inc ZN 0.63 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 1.71 0.69
Zogenix Inc ZGNX 55.9 17.5
Zumiez Inc ZUMZ 34.51 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 8.18 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 27.03 14.85
Abbott Laboratories ABT 111.29 62.82
AbbVie Inc ABBV 100.83 64.5
Abercrombie & Fitch Company ANF 18.4 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 8.47 5.13
Aberdeen Total Dynamic Dividend Fund AOD 9.28 5.2
ABM Industries Incorporated ABM 40.54 20.45
Acadia Realty Trust AKR 26.18 9.29
Accenture plc ACN 242.99 142.52
Acco Brands Corporation ACCO 10.42 3.89
Acorn International Inc ATV 20.64 7.96
Acuity Brands Inc AYI 141.83 71.08
Adams Diversified Equity Fund Inc ADX 17.22 10.43
Adams Natural Resources Fund Inc PEO 16.58 6.11
Adecoagro S A AGRO 8.48 3.55
Adient plc ADNT 29.05 6.53
Adtalem Global Education Inc ATGE 38.37 21.46
Advance Auto Parts Inc AAP 162.89 75.03
AdvanSix Inc ASIX 20 8.51
Advent Claymore Convertible Securities and Income Fund AVK 16.13 8.04
AECOM ACM 51.22 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 33.61
Affiliated Managers Group Inc AMG 88.1 45.15
Aflac Incorporated AFL 53.28 25.27
AG Mortgage Investment Trust Inc MITT 16.66 1.63
AGCO Corporation AGCO 82.82 36.97
Agilent Technologies Inc A 106.7 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 307.71 176.73
Aircastle Limited AYR 32.26 28.15
AK Steel Holding Corporation AKS 3.21 1.55
Alamo Group Inc ALG 131 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 100.45 50.9
Alcoa Corporation AA 21.49 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 177.55 114.92
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 9.96 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 8.99 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 45.37 14.23
America Movil S A B de C V AMX 17.98 10.57
American Assets Trust Inc AAT 47.72 21.02
American Axle & Manufacturing Holdings Inc AXL 10.79 2.74
American Campus Communities Inc ACC 48.64 20.76
American Eagle Outfitters Inc AEO 15.76 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 30.21 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 158.32 97.07
AMERIPRISE FINANCIAL SERVICES INC AMP 179.17 82.88
AmerisourceBergen Corporation Holding Co ABC 104.7 73.93
AMN Healthcare Services Inc AMN 81.99 37.54
Amneal Pharmaceuticals Inc AMRX 5.5 2.46
Ampco Pittsburgh Corporation AP 4.91 1.94
Amphenol Corporation APH 119.75 68.34
AMREP Corporation AXR 6.73 4.01
AMTEK Inc AME 109.01 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 4.43 0.67
Anthem Inc ANTM 310.76 174.68
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 25.29
Apergy Corporation APY 33.96 3.02
Aphria Inc APHA 6.37 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 70.41 32.03
AptarGroup Inc ATR 122.26 83.93
Aptiv PLC APTV 101.31 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 1.44 0.51
ArcelorMittal MT 18.2 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 49.05 30.13
Ardmore Shipping Corporation ASC 9.04 2.78
Ares Commercial Real Estate Corporation ACRE 17.61 4.19
Ares Dynamic Credit Allocation Fund Inc ARDC 15.87 8.66
Argan Inc AGX 47.86 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 6.69 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 85.24 41.06
Arthur J Gallagher & Co AJG 109.6 68.24
Artisan Partners Asset Management Inc APAM 45.86 18.01
ASA Gold and Precious Metals Limited ASA 24.89 8.7
Asbury Automotive Group Inc ABG 123 42.1
ASE Technology Holding Co Ltd ASX 5.56 3.21
ASGN Incorporated ASGN 74.01 31.26
Ashford Hospitality Trust Inc AHT 6.93 0.49
Ashland Global Holdings Inc ASH 81.42 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 27.3 22.66
AT&T Inc TBC 28.13 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 101.76 63.71
Autoliv Inc ALV 85.57 40.18
AutoNation Inc AN 64.19 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 38.73 20.64
Avaya Holdings Corp AVYA 19.1 6.59
Avery Dennison Corporation AVY 142.56 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 30.44 14.59
AZZ Inc AZZ 47.26 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 80.38 43
Bain Capital Specialty Finance Inc BCSF 20.04 7.26
BalckRock Taxable Municipal Bond Trust BBN 26.69 20.39
Ball Corporation BLL 92.78 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 4.18 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 54.45 26.99
Best Buy Co Inc BBY 120.89 50.69
BHP Group Limited BHP 57.98 30.93
BHP Group Plc BBL 48.3 24.41
Big Lots Inc BIG 55.71 10.64
Biglari Holdings Inc BH 120.14 42.11
Bio Rad Laboratories Inc BIO 589.54 320.01
Bitauto Holdings Limited BITA 15.93 9.7
Black Hills Corporation BKH 85.53 50.93
Black Knight Inc BKI 94.97 52.01
BlackBerry Limited BB 6.85 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 16.2 11.92
Blackrock Corporate High Yield Fund Inc HYT 11.69 6.64
BlackRock Credit Allocation Income Trust BTZ 14.88 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 14.78 14.14
Blackrock Global BGT 13.21 7.59
Blackrock Global BOE 11.25 7.04
Blackrock Health Sciences Trust BME 44.92 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 16.89 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 14.88 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 14.04
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 14.74 11.06
BlackRock Municipal Income Trust BFK 15.16 10.15
BlackRock Municipal Income Trust II BLE 16.05 10.4
Blackrock MuniEnhanced Fund Inc MEN 12.02 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 14.07 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 13.3 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 14.65 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 14.9 10.98
Blackrock MuniYield Quality Fund II Inc MQT 13.7 9.96
Blackrock MuniYield Quality Fund III Inc MYI 14.48 10.69
Blackrock MuniYield Quality Fund Inc MQY 16.91 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 16.88 12.4
BlackRock Inc BLK 657.38 327.42
Blue Capital Reinsurance Holdings Ltd BCRH 7.2 0.87
BlueLinx Holdings Inc BXC 27.74 3.74
Boeing Company The BA 347.9 95.01
Boise Cascade L L C BCC 48.28 20.65
Bonanza Creek Energy Inc BCEI 24.91 9.15
Booz Allen Hamilton Holding Corporation BAH 88.73 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 71.86
Boston Scientific Corporation BSX 45.89 25.83
Boyd Gaming Corporation BYD 35.42 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 4.98 2.56
Braskem S A BAK 18.59 3.86
BRF S A BRFS 9.01 2.57
Briggs & Stratton Corporation BGG 6.53 0.11
Bright Horizons Family Solutions Inc BFAM 174.3 69.95
BrightSphere Investment Group plc BSA 25.61 9.19
BrightSphere Investment Group plc BSIG 15.84 3.73
Brinker International Inc EAT 48.8 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 145.77 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 57.22 30.74
Brown & Brown Inc BRO 48.58 31.66
BRT Apartments Corp BRT 18.16 7.51
Brunswick Corporation BC 72.37 26.71
Buckle Inc The BKE 26.86 12.53
Buenaventura Mining Company Inc BVN 15.23 6
Build A Bear Workshop Inc BBW 5.52 1.02
Bunge Limited BG 58.28 30.25
Burlington Stores Inc BURL 248.56 120.45
BWX Technologies Inc BWXT 70.04 42.03
Cable One Inc CABO 1974.23 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 31.4 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 25.91 5.88
Callaway Golf Company ELY 22.14 5.34
Callon Petroleum Company CPE 13.7 0.41
Camden Property Trust CPT 120.23 67.3
Cameco Corporation CCJ 12.13 5.5
Campbell Soup Company CPB 53.84 41.41
Canadian Imperial Bank of Commerce CM 83.54 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 325.39 181.36
Cannae Holdings Inc CNNE 42.81 23.25
Canon Inc CAJ 28.14 15.5
Canopy Growth Corporation CGC 25.23 9.73
Cantel Medical Corp CMD 70.21 21.76
Capital One Financial Corporation COF 107.3 42.27
Capital Senior Living Corporation CSU 3.18 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 25.95 13.8
Cars com Inc CARS 13.37 3.61
Carter& 39 s Inc CRI 112.18 62.8
Caterpillar Inc CAT 170.14 91.85
Cato Corporation The CATO 17.63 6.27
CBIZ Inc CBZ 28.62 17.27
CBL & Associates Properties Inc CBL 1.05 0.16
CBRE Clarion Global Real Estate Income Fund IGR 8.53 3.89
CBRE Group Inc CBRE 64.27 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 2.97 0.53
Celanese Corporation CE 122.2 59.12
Celestica Inc CLS 9.13 2.83
Cellcom Israel Ltd CEL 4.35 2.02
Cementos Pacasmayo S A A CPAC 9.34 5.54
Cemex S A B de C V CX 4.32 1.63
Cenovus Energy Inc CVE 10.44 1.6
Centene Corporation CNC 72.85 45.55
Center Coast Brookfield MLP & Energy Infrastructur CEN 9.06 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 8.69
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 244.98 98.9
Chatham Lodging Trust REIT CLDT 18.22 3.76
Chegg Inc CHGG 87.32 27.71
Chemed Corp CHE 523.47 351.57
Chemours Company The CC 23.58 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 0.22
Chesapeake Utilities Corporation CPK 99.86 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 28.34 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 31.1
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 1379.03 465.21
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 1.46 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 30.76 16.61
Cleveland Cliffs Inc CLF 8.67 3.07
Clorox Company The CLX 237.74 152.1
CMS Energy Corporation CMS 68.87 48.51
CMS Energy Corporation CMSA 27.65 18.51
CNA Financial Corporation CNA 50.72 26
CNH Industrial N V CNHI 11.24 5.13
CNO Financial Group Inc CNO 20.8 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 38.09
Coca Cola Company The KO 59.07 37.22
Coca Cola European Partners plc CCEP 56.88 29.71
Coeur Mining Inc CDE 8.95 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 80.82 59.89
Collier Creek Holdings CCH 18.4 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 25.33 14.44
Comcast Corporation CCZ 62.98 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 7.17 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 11.46
Compass Diversified Holdings CODI 25.57 11.15
Compass Minerals International Inc CMP 64.77 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 2.85 1.3
Conduent Incorporated CNDT 6.07 1.54
ConocoPhillips COP 66.24 22.67
CONSOL Coal Resources LP CCR 11.46 2.82
Consolidated Edison Inc ED 94.36 65.35
Constellation Brands Inc STZ 207.3 105.64
Constellium N V CSTM 14.47 4.13
Container Store The TCS 10.05 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 9.1 2.1
Cooper Tire & Rubber Company CTB 37.73 14.61
Cooper Standard Holdings Inc CPS 33.69 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 76.23 25.34
CorEnergy Infrastructure Trust Inc CORR 47.36 4.58
CorePoint Lodging Inc CPLG 10.66 2.39
CoreSite Realty Corporation COR 129.05 93.45
Corning Incorporated GLW 35.56 17.75
Corporate Asset Backed Corp CABCO GYC 24.81 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 219 115.2
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 40.67 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 90.38 43.69
CryoLife Inc CRY 31.12 14.66
CSS Industries Inc CSS 9.4 3.88
CTS Corporation CTS 31.12 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 14.35 5.34
Cummins Inc CMI 226.28 102.76
Curtiss Wright Corporation CW 149.24 76.52
Cushing Energy Income Fund The SRF 14950 1.79
Cushing MLP & Infrastructure Total Return Fund SRV 22.51 1.98
Customers Bancorp Inc CUBI 24.16 8.82
CVR Energy Inc CVI 40.54 10.05
CVR Partners LP UAN 3.09 0.6
CVS Health Corporation CVS 76.09 52.3
D R Horton Inc DHI 78.82 28.78
Dana Incorporated DAN 18.51 4.32
Danaher Corporation DHR 239.78 121.39
Danaos Corporation DAC 9.85 2.78
DAQO New Energy Corp DQ 241.99 42.83
Darden Restaurants Inc DRI 123.51 34.16
Darling Ingredients Inc DAR 45.99 14.03
DaVita Inc DVA 91.3 64.99
DCP Midstream LP DCP 26.1 2.68
Deckers Outdoor Corporation DECK 262.1 91.16
Deere & Company DE 241.67 111.15
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 11.05 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 85.46 25.25
Dividend and Income Fund DNI 14.71 6.65
Dolby Laboratories DLB 72.83 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 14.76 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 120.04 65.37
Dover Motorsports Inc DVD 1.89 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 53.76 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 9.49 8.01
Duke Energy Corporation DUK 102.77 64.15
Duke Energy Corporation DUKB 28.18 22.5
Duke Realty Corporation DRE 40.5 26.15
DXC Technology Company DXC 36.41 9.31
Dycom Industries Inc DY 68.81 13.49
Dynagas LNG Partners LP DLNG 3.88 1.01
Dynex Capital Inc DX 20.29 8.54
Eagle Materials Inc EXP 94.32 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 87.32 38.39
Eastman Kodak Company KODK 33.2 1.55
Eaton Corporation PLC ETN 110.04 57.77
Eaton Vance Corporation ETV 15.37 8.69
Eaton Vance Corporation ETW 10.56 5.53
Eaton Vance Corporation EV 62.08 23.76
Eaton Vance Enhance Equity Income Fund EOI 16.45 9.7
Eaton Vance Enhanced Equity Income Fund II EOS 19.88 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 0.23
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 14.15 5.15
Eli Lilly and Company LLY 169.13 119.05
Ellington Financial LLC EFC 19.03 3.9
Ellington Residential Mortgage REIT EARN 11.94 3.98
Embraer S A ERJ 20.12 4.16
EMCOR Group Inc EME 90.28 48.34
Emergent Biosolutions Inc EBS 134.94 49.34
Emerson Electric Company EMR 78.22 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 82.93 50.07
Endeavour Silver Corporation EXK 4.62 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 77.94 38.24
ENI S p A E 32.08 13.87
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 67.67 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 7560 20.63
Enterprise Products Partners L P EPD 29.08 12.27
Entravision Communications Corporation EVC 2.61 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 352.56 160.13
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 179.45 104.62
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 1.89 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 235.23 144.38
Ethan Allen Interiors Inc ETH 18.65 8.61
Euronav NV EURN 12.92 7.47
European Equity Fund Inc The EEA 9.94 5.87
Evercore Inc EVR 84.16 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 36.69 18.83
Exantas Capital Corp XAN 12.47 1.06
Exelon Corporation EXC 50.54 29.98
Express Inc EXPR 5.15 0.61
Exterran Corporation EXTN 8.69 3.52
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 76.4 47.55
FactSet Research Systems Inc FDS 360.92 204.03
Fair Isaac Corporation FICO 451.02 212
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 287.4 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 130.98 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 26.73
Flagstar Bancorp Inc FBC 38.7 17.16
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 17.47 8.11
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 13.24 6.71
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 23.08 10.56
Flaherty & Crumrine Total Return Fund Inc FLC 23.95 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 112.35 59.82
Fomento Economico Mexicano S A B de C V FMX 97.83 54.03
Foot Locker Inc FL 41.4 18.22
Ford Motor Company F 9.33 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 7.79 1.8
Fortune Brands Home & Security Inc FBHS 90.26 34.83
Forum Energy Technologies Inc FET 1.92 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 18.36 5.31
Fresenius Medical Care Corporation FMS 46.55 29.21
Fresh Del Monte Produce Inc FDP 36.67 21.42
Front Yard Residential Corporation RESI 13.44 6.05
Frontline Ltd FRO 13.26 5.62
FS KKR Capital Corp FSK 17.07 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 6.05 3.42
Gabelli Dividend GDV 22.49 10.4
Gabelli Equity Trust Inc The GAB 6.24 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 14.92 2.8
Gap Inc The GPS 21.42 5.5
Garrett Motion Inc GTX 10.49 1.34
Gartner Inc IT 163.49 83.24
GasLog LP GLOG 9.86 2.5
GATX Corporation GATX 82.52 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 217.11 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 37.41 16.8
Genesco Inc GCO 47.91 8.84
Genesis Energy L P GEL 21.9 3
Genie Energy Ltd GNE 9.4 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 207.31 116.07
Global Ship Lease Inc GSL 8.8 2.7
Globus Medical Inc GMED 58.93 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 249.86 134.97
Gorman Rupp Company The GRC 38.5 22.63
GP Strategies Corporation GPX 15.15 5.43
Graco Inc GGG 65.73 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 16.73 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 33.96 13.12
Greenhill & Co Inc GHL 22.28 7.99
Greif Bros Corporation GEF 46.33 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 9.92
GTT Communications Inc GTT 14.99 3.54
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 123.52 73.98
H&R Block Inc HRB 25.02 11.94
H B Fuller Company FUL 51.93 25.28
Haemonetics Corporation HAE 122.86 74.34
Halliburton Company HAL 25.25 4.61
Hamilton Beach Brands Holding Company HBB 22.71 6.92
Hanesbrands Inc HBI 17.62 7.17
Hanger Inc HNGR 28.08 11.58
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI 45.95 16.47
Harley Davidson Inc HOG 37.22 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 25.75 9.99
Hawaiian Electric Industries Inc HE 53.32 32.44
HC2 Holdings Inc HCHC 4.23 1.35
HCA Healthcare Inc HCA 151.34 68.13
HCI Group Inc HCI 60.9 33.12
HDFC Bank Limited HDB 63.55 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 129.66 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 48.96 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 1.93 0.13
Highwoods Properties Inc HIW 52.5 28.12
Hill International Inc HIL 3.69 1.25
Hillenbrand Inc HI 33.94 14.29
Hill Rom Holdings Inc HRC 117.57 74.88
Hilltop Holdings Inc HTH 25.1 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 28.59 19.86
Honeywell International Inc HON 182.99 103.86
Horace Mann Educators Corporation HMN 45.68 31.3
Horizon Global Corporation HZN 6.6 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 37.13 5.72
Howard Hughes Corporation The HHC 128.91 37.44
HP Inc HPQ 23.8 13.11
HSBC Holdings plc HSBC 39.24 18.11
Huaneng Power International Inc HNP 21.09 11.78
Hubbell Inc HUBB 152.43 86.71
Hudbay Minerals Inc HBM 5.11 1.36
Hudson Pacific Properties Inc HPP 38.64 16.78
Humana Inc HUM 444.31 214.43
Hunt Companies Finance Trust Inc HCFT 3.32 1
Huntington Ingalls Industries Inc HII 278.62 137.83
Huntsman Corporation HUN 25.4 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 192.73 114
IDT Corporation IDT 11.11 4.93
Illinois Tool Works Inc ITW 206.7 118.09
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 16.36 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 135.23 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 106.33 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 15.34 3.79
International Paper Company IP 46.75 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 13.2 0.7
Invacare Corporation IVC 9.44 4.5
Invesco Bond Fund VBF 21.31 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 174.55 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 74.71 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 43.3 18.49
James Hardie Industries plc JHX 26.36 9.46
Janus Henderson Group plc JHG 28.61 11.98
Japan Smaller Capitalization Fund Inc JOF 9.1 5.79
JBG SMITH Properties JBGS 42.29 23.13
Jefferies Financial Group Inc JEF 23.72 12.09
Jianpu Technology Inc JT 1.67 0.49
JinkoSolar Holding Company Limited JKS 85.12 12.36
JMP Group LLC JMP 3.24 2.25
John Bean Technologies Corporation JBT 118.82 60.77
John Hancock Financial Opportunities Fund BTO 36.71 12.35
John Hancock Income Securities Trust JHS 15.71 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 155.51 111.14
Johnson Controls International plc JCI 44.48 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 126.55 54.19
Kaman Corporation KAMN 67.1 29.76
Kansas City Southern KSU 188.62 100.54
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 41.09 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 37.04 15.17
Kennedy Wilson Holdings Inc KW 22.72 11.41
Kenon Holdings Ltd KEN 25.79 10.74
Keurig Dr Pepper Inc KDP 31.26 19.6
KeyCorp KEY 20.11 8.16
Keysight Technologies Inc KEYS 108.13 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 3.18 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 37.47 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 54.13 31.86
Koppers Holdings Inc KOP 38.06 8.38
Korea Electric Power Corporation KEP 12.19 6.34
Korea Fund Inc The KF 31.48 17.32
Korn Ferry International KFY 43.51 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 14.49 7.14
KT Corporation KT 11.36 6.69
L Brands Inc LB 34.76 9.17
L S Starrett Company The SCX 5.99 2.7
Laboratory Corporation of America Holdings LH 206.49 104.32
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 16.88 9.55
Lazard Ltd LAZ 44.73 21.06
La Z Boy Incorporated LZB 36.02 16.6
LCI Industries LCII 130.75 57.09
Leaf Group Ltd LEAF 7.24 1.05
Lear Corporation LEA 140.42 70
Lee Enterprises Incorporated LEE 2.28 0.72
Legacy Acquisition Corp LGC 10.73 9.6
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 289.41 166.87
Leo Holdings Corp LHC 10.98 6.74
Lexington Realty Trust LXP 11.94 8.12
LG Display Co Ltd LPL 7.13 3.78
Liberty All Star Equity Fund USA 7.13 3.7
Liberty All Star Growth Fund Inc ASG 7.73 4.08
Liberty Property Trust LPT 65 59.43
Life Storage Inc LSI 118.88 70.39
LightInTheBox Holding Co Ltd LITB 3.27 0.65
Lincoln National Corporation LNC 61.28 17.06
Linde plc LIN 260.23 150
Lindsay Corporation LNN 112.35 72.59
Lithia Motors Inc LAD 283.79 63.38
Lithium Americas Corp LAC 15.86 2.14
Live Nation Entertainment Inc LYV 75.54 29.5
LiveRamp Holdings Inc RAMP 67.25 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 34.05 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 2.92 0.51
Lumber Liquidators Holdings Inc LL 28.27 4.01
Luxfer Holdings PLC LXFR 18.76 11.01
Lydall Inc LDL 22.58 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 10.74
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 6.74 3.99
Magellan Midstream Partners L P MMP 64.89 27.78
Magna International Inc MGA 55.83 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 0.14
Manchester United Ltd MANU 20.39 12.55
Manitowoc Company Inc The MTW 17.18 7.38
Manning & Napier Inc MN 4.65 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 33.83 7.87
Markel Corporation MKL 1344.38 742.21
Marriot Vacations Worldwide Corporation VAC 129.04 36.81
Marsh & McLennan Companies Inc MMC 119.37 76.69
Martin Marietta Materials Inc MLM 279.54 144.12
Masco Corporation MAS 59.83 27.53
Masonite International Corporation DOOR 108.06 36.76
MasTec Inc MTZ 64.06 23.36
Mastercard Incorporated MA 364.38 202.72
Matador Resources Company MTDR 19.59 1.2
Materion Corporation MTRN 62.84 26.77
Matson Inc MATX 52.27 24.92
Maui Land & Pineapple Company Inc MLP 13.5 8.92
Maxar Technologies Ltd MAXR 31.25 7.79
Maximus Inc MMS 79.19 49.45
MaxLinear Inc MXL 27.75 8.13
MBIA Inc MBI 9.47 5.72
McCormick & Company Incorporated MKC 209.78 113.83
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 170.78 115.75
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 182.68 51.98
Medley Capital Corporation MCC 21.1 0.35
Mednax Inc MD 27.69 7.89
Medtronic plc MDT 121.11 72.92
Megalith Financial Acquisition Corp MFAC 11.75 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 26.4 12.11
Merrill Lynch Depositor Inc PIY 12.26 6
Mesa Royalty Trust MTR 8.22 3.44
Mesabi Trust MSB 24.7 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 1063.23 589.41
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 8.74 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 2.88
Mid America Apartment Communities Inc MAA 148.52 84.67
Miller Industries Inc MLR 37.14 25.64
Miller Howard High Income Equity Fund HIE 11.6 4.29
Minerals Technologies Inc MTX 58.78 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 8.85 2.98
MOGU Inc MOGU 5.92 0.94
Mohawk Industries Inc MHK 143.87 58.66
Molina Healthcare Inc MOH 211.68 107.79
Molson Coors Brewing Company TAP 58.05 32.49
Monmouth Real Estate Investment Corporation MNR 15.32 8.97
Moody's Corporation MCO 302.06 164.41
Morgan Stanley MS 56.98 27.81
Morgan Stanley Emerging Markets Debt Fund Inc MSD 9.99 6.25
Morgan Stanley India Investment Fund Inc IIF 21.1 10.97
Mosaic Acquisition Corp MOSC 10.29 9.97
Mosaic Company The MOS 21.95 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 146.14 87.03
MSC Industrial Direct Company Inc MSM 78.63 46.7
MSCI Inc MSCI 394 224.65
MSG Networks Inc MSGN 17.44 8.86
Mueller Industries Inc MLI 33.47 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 17.17 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 3.82 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 7.4 0.46
Nautilus Group Inc The NLS 26.81 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 35.75 11.78
Neenah Inc NP 71.53 34.82
Nelnet Inc NNI 67.86 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 17.67 9.45
New Ireland Fund Inc The IRL 10.04 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 176.39 103.85
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 8.06
New York Times Company The NYT 47.38 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 74.01
NGL ENERGY PARTNERS LP NGL 12 1.5
Nielsen N V NLSN 22.28 11.85
Nike Inc NKE 130.98 62.8
NiSource Inc NI 30.46 20.86
NL Industries Inc NL 5.35 2.32
Noah Holdings Ltd NOAH 39.98 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 5.29 3.6
Norbord Inc OSB 36.27 10.22
Nordic American Tankers Limited NAT 7.34 2.46
Nordstrom Inc JWN 41.66 11.79
Norfolk Souther Corporation NSC 223.7 117.64
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 73.62 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 55.75 28.42
Nustar Energy L P NS 28.53 6.77
Nutrien Ltd NTR 48.4 25.1
Nuveen AMT Free Municipal Credit Income Fund NVG 17.14 12.53
Nuveen AMT Free Municipal Value Fund NUV 11.13 8.55
Nuveen AMT Free Quality Municipal Income Fund NEA 15.04 11.23
Nuveen Arizona Quality Municipal Income Fund NAZ 14.88 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 14.74 11.93
Nuveen Michigan Quality Municipal Income Fund NUM 14.57 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 15.81 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 15.26 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 17.46 13.17
Nuveen Select Tax Free Income Portfolio II NXQ 15.58 12.54
Nuveen Select Tax Free Income Portfolio III NXR 16.72 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 15.47 10.93
nVent Electric plc NVT 28.58 12.51
NVR Inc NVR 4466.5 2175
Oasis Petroleum Inc OAS 3.55 0.1
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 28.98 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 18.96 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 48.14 14.34
ONEOK Inc OKE 77.52 15.37
Oppenheimer Holdings Inc OPY 28.48 14.88
Oracle Corporation ORCL 61.57 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 86.37 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 26.83 4.12
Owens Corning Inc OC 75.94 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 0.22
Pacific Gas & Electric Co PCG 18.17 7.22
Packaging Corporation of America PKG 119.73 76.22
Palo Alto Networks Inc PANW 272.52 132.58
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 44.5 10.72
Park Electrochemical Corporation PKE 17.67 10.06
Park Hotels & Resorts Inc PK 25.73 4.92
Parker Hannifin Corporation PH 226.16 97.56
PBF Energy Inc PBF 33.51 4.27
Peabody Energy Corporation BTU 10.16 1.44
Pearson Plc PSO 8.51 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 0.51
PennyMac Financial Services Inc PFSI 66.8 16.9
PennyMac Mortgage Investment Trust PMT 23.69 5.68
Penske Automotive Group Inc PAG 56.53 21.32
Pentair plc PNR 51.97 22.85
PerkinElmer Inc PKI 129.85 66.71
Permian Basin Royalty Trust PBT 4.18 2.19
Permianville Royalty Trust PVL 2.09 0.51
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 40.85 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 2.01 1.18
Physicians Realty Trust DOC 20.72 11.61
Piedmont Office Realty Trust Inc PDM 24.58 11.61
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 11.45 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 71.79 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 29.8 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 36.61 10.13
Portland General Electric Company POR 62.53 33.69
POSCO PKX 52.48 26.69
Post Holdings Inc POST 112.05 71.55
PPG Industries Inc PPG 137.45 72.5
PPL Capital Funding Inc PPX 26.23 20.94
PPL Corporation PPL 36.78 18.59
PPlus Trust PYS 22.5 11.52
PPlus Trust PYT 23.44 16.62
Precision Drilling Corporation PDS 1.6 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 136.96 62.35
Principal Real Estate Income Fund PGZ 21.85 9.6
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 164.27 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 206.64 112.01
Quanex Building Products Corporation NX 20.14 8.08
Quanta Services Inc PWR 63.2 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 4.68 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 13.15 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 102.98 53.13
Regional Management Corp RM 29.82 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 121.51 71.42
RELX PLC RELX 27.2 16.92
RenaissanceRe Holdings Ltd RNR 201.19 119.71
Renesola Ltd SOL 4.18 0.9
Renren Inc RENN 5.75 0.51
Republic Services Inc RSG 100.49 66.26
Resideo Technologies Inc REZI 14.34 3.94
ResMed Inc RMD 205.63 8.2
Resolute Forest Products Inc RFP 5.27 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 4.55
REX American Resources Corporation REX 82.53 36.58
Rexford Industrial Realty Inc REXR 53.17 33.95
Rexnord Corporation RXN 35.37 19.34
RH RH 394.08 80.43
Ringcentral Inc RNG 310.2 138.96
Rio Tinto Plc RIO 65.87 36.42
Ritchie Bros Auctioneers Incorporated RBA 65.43 27.13
Rite Aid Corporation RAD 18.44 9.42
RLI Corp RLI 97.38 68.8
RLJ Lodging Trust RLJ 17.76 4.28
Roadrunner Transportation Systems Inc RRTS 9.92 1.93
Robert Half International Inc RHI 63.62 34.17
Rockwell Automation Inc ROK 250.53 120.68
Rogers Communication Inc RCI 50.79 32.41
Rogers Corporation ROG 136.02 77.22
Rollins Inc ROL 61.36 31.57
Roper Technologies Inc ROP 453.18 254.3
Rosetta Stone RST 30.38 10.46
Royal Bank Of Canada RY 82.58 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 8.95 4.56
Royce Value Trust Inc RVT 15.17 7.9
RPC Inc RES 5.19 1.96
RPM International Inc RPM 90.17 46.81
RPT Realty RPT 14.9 4.84
RTW Retailwinds Inc RTW 0.91 0.01
Ryder System Inc R 57.03 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 3.17 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 24.11
Schlumberger N V SLB 40.66 12.05
Schweitzer Mauduit International Inc SWM 41.84 21
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION SAIC 95.59 51.92
Scorpio Bulkers Inc SALT 27.96 1.87
Scorpio Tankers Inc STNG 39.69 8.88
Scotts Miracle Gro Company The SMG 173.61 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 20.33 6.34
SEACOR Holdings Inc CKH 46.34 23.09
SEACOR Marine Holdings Inc SMHI 14.03 1.49
Seadrill Limited SDRL 2.55 0.21
Sealed Air Corporation SEE 42.75 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 27.62 11.21
Semiconductor Manufacturing International Corporation SMI 10622.4 1628
Sempra Energy SRE 161.4 88.62
Sensata Technologies Holding plc ST 54.27 23.11
Sensient Technologies Corporation SXT 70.24 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 524.6 249.57
Shaw Communications Inc SJR 20.59 12.22
Sherwin Williams Company The SHW 717.6 396.7
Shinhan Financial Group Co Ltd SHG 37.32 17.37
Ship Finance International Limited SFL 14.72 6.5
Shutterstock Inc SSTK 70.2 29.59
Sibanye Gold Limited SBGL 13.11 8.88
Signet Jewelers Limited SIG 29.7 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 23.31 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 57.19 34.75
Snap On Incorporated SNA 170.02 95.52
Sociedad Quimica y Minera S A SQM 37.37 15.87
Sogou Inc SOGO 8.9 2.96
Sonic Automotive Inc SAH 45.48 9.98
Sonoco Products Company SON 61.51 37.92
Sony Corp Ord SNE 83.45 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 52.02 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 9.15
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 17.76 10.27
Sprint Corporation S 10.02 4.35
SPX Corporation SPXC 53.5 26.5
SPX FLOW Inc FLOW 49.34 17.13
St Joe Company The JOE 26.96 15.87
Stag Industrial Inc STAG 33.76 18.31
Stage Stores Inc SSI 17750 0.01
Standard Motor Products Inc SMP 53.41 35.83
Standex International Corporation SXI 78.67 38.39
Stanley Black & Decker Inc SWK 178.01 72.03
Stanley Black & Decker Inc SWP 111.19 52.71
Stantec Inc STN 33.22 21.58
Star Group L P SGU 9.8 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 118.63 71.35
STERIS plc STE 191.82 107.76
Sterling Bancorp STL 21.02 7.48
Stewart Information Services Corporation STC 47.6 21.3
Stifel Financial Corporation SF 68.8 32.96
Stifel Financial Corporation SFB 27.9 16.3
STMicroelectronics N V STM 35.07 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 1.45 0.5
Stoneridge Inc SRI 30.17 13.91
STRATS Trust GJH 10.38 6.52
Stryker Corporation SYK 225.63 126.5
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 3.59 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 0.29
Superior Industries International Inc SUP 3.75 0.93
Suzano Papel e Celulose S A SUZ 10.78 4.73
Swiss Helvetia Fund Inc The SWZ 8.84 5.95
Synnex Corporation SNX 154.01 65.97
Synovus Financial Corp SNV 39.99 12.74
Sysco Corporation SYY 84.92 31.24
Systemax Inc SYX 29.06 14.82
Tailored Brands Inc TLRD 4.54 0.07
Taiwan Fund Inc The TWN 25.06 13.8
Taiwan Semiconductor Manufacturing Company Ltd TSM 91.17 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 29.21 10.58
Targa Resources Inc TRGP 41.87 4.73
Target Corporation TGT 165.64 90.12
Taro Pharmaceutical Industries Ltd TARO 88.76 54.17
Tata Motors Ltd TTM 13.96 4.08
Taubman Centers Inc TCO 53.22 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 108.5 53.08
Team Inc TISI 15.99 3.83
TechnipFMC plc FTI 21.6 5.01
Teck Resources Ltd TECK 17.56 6.12
Teekay Corporation TK 5.31 1.79
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 9.35
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 22.33 14.77
Tekla Life Sciences Investors HQL 19.06 12.22
Telaria Inc TLRA 14 5.16
Telecom Argentina Stet France Telecom S A TEO 12.22 6.43
Teledyne Technologies Incorporated TDY 395.41 201.18
Teleflex Incorporated TFX 408.18 225.31
Telefonica Brasil S A VIV 14.61 7.16
Telefonica SA TEF 7.09 3.36
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 25.24 14.32
Templeton Emerging Markets Fund EMF 16.3 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 97.66 24.06
Tenaris S A TS 23.33 9.15
Tencent Music Entertainment Group TME 17.5 9.45
Tenet Healthcare Corporation THC 38.06 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 29.77 12.47
Ternium S A TX 23.2 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 17.2 6.51
Textron Inc TXT 51.36 21.66
The AES Corporation AES 21.23 9.56
The Blackstone Group L P BX 64.57 36.04
The Central and Eastern Europe Fund Inc CEE 29 14.44
The Charles Schwab Corporation SCHW 48.84 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 489.3 255.3
Thermon Group Holdings Inc THR 26.85 10.01
Third Point Reinsurance Ltd TPRE 11.46 6.04
Thomson Reuters Corp TRI 83.3 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 10.48
Timken Company The TKR 61.26 24.27
TimkenSteel Corporation TMST 7.86 2.26
Titan International Inc TWI 3.98 1.1
TJX Companies Inc The TJX 63.99 36.76
Toll Brothers Inc TOL 49.83 13.8
Tootsie Roll Industries Inc TR 37.85 29.3
TopBuild Corp BLD 190.98 59.12
Toro Company The TTC 88.13 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 21.9 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 143.68 108.5
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 0.7
Transportadora De Gas Sa Ord B TGS 7.11 3.84
Trecora Resources TREC 7.48 4.31
Tredegar Corporation TG 22.3 11.32
Treehouse Foods Inc THS 53.49 34.57
Trex Company Inc TREX 155.13 63.06
Tri Continental Corporation TY 29.05 17.61
TRI Pointe Group Inc TPH 19.27 6.14
Trinity Industries Inc TRN 23.93 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 21.34 10.08
Triton International Limited TRTN 41.15 21.67
Triumph Group Inc TGI 26.04 3.43
Tronox Limited TROX 12.11 4.03
TrueBlue Inc TBI 24.19 12.04
Tsakos Energy Navigation Ltd TNP 10.96 1.74
Tupperware Brands Corporation TUP 32.05 1.25
Turkcell Iletisim Hizmetleri AS TKC 6.26 4.39
Turquoise Hill Resources Ltd TRQ 7.9 0.32
Tutor Perini Corporation TPC 14.94 2.91
Twitter Inc TWTR 51.27 22
Two Harbors Investments Corp TWO 15.74 2.42
Tyler Technologies Inc TYL 404.4 260.76
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 6.32 0.85
UBS AG UBS 13.4 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 62.49 42.82
Unilever PLC UL 63.44 44.62
Union Pacific Corporation UNP 209.85 114.04
Unisys Corporation UIS 17.9 8.59
Unit Corporation UNT 0.7 0.04
United Microelectronics Corporation UMC 5.84 2.13
United Parcel Service Inc UPS 175.89 86.17
United Rentals Inc URI 199.49 69.59
United States Cellular Corporation USM 36.93 25.31
United States Steel Corporation X 11.19 4.9
United Technologies Corporation UTX 157 49.93
UnitedHealth Group Incorporated UNH 331.42 194.86
UNITIL Corporation UTL 64.98 37.49
Universal Corporation UVV 57.78 38.58
Universal Health Realty Income Trust UHT 131.28 53.64
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 253.57 131.73
VALE S A VALE 13.49 6.58
Valero Energy Corporation VLO 97.2 32.62
Valhi Inc VHI 15.05 0.76
Valmont Industries Inc VMI 153.9 86.23
Varian Medical Systems Inc VAR 174.66 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 18.9 5.52
VEREIT Inc VER 10.08 3.98
Veritiv Corporation VRTV 22.68 5.75
Verizon Communications Inc VZ 60.85 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 23.91 12.32
Virtus Global Dividend & Income Fund Inc ZTR 11.87 5.05
Visa Inc V 216.48 135.31
Vishay Intertechnology Inc VSH 23.02 11.82
Vishay Precision Group Inc VPG 35.66 17.78
Vista Outdoor Inc VSTO 22.55 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 34.51 17.77
Vonage Holdings Corp VG 12.75 4.53
Vornado Realty Trust VNO 67.99 29.66
voxeljet AG VJET 10.45 0.65
Voya Asia Pacific High Dividend Equity Income Fund IAE 8.93 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 387.89 209.49
Wabash National Corporation WNC 14.86 6.37
Wabco Holdings Inc WBC 136.5 122.56
Waddell & Reed Financial Inc WDR 17.89 10.76
Walker & Dunlop Inc WD 79.28 24.85
Walmart Inc WMT 147.59 104.05
Walt Disney Company The DIS 147.05 85.76
Washington Prime Group Inc WPG 3.8 0.57
Washington Real Estate Investment Trust WRE 31.74 17.29
Waste Connections Inc WCN 104.96 71.47
Waste Management Inc WM 126.22 87.87
Waters Corporation WAT 244.71 162.36
Watsco Inc WSO 246.64 138.42
Watts Water Technologies Inc WTS 113.15 72.43
Webster Financial Corporation WBS 53.37 18.42
WEC Energy Group Inc WEC 104.72 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 21.18
Welltower Inc WELL 89.55 33.22
Wesco Aircraft Holdings Inc WAIR 11.06 11.04
WESCO International Inc WCC 59.52 15.77
West Pharmaceutical Services Inc WST 301.66 128.96
Western Alliance Bancorporation WAL 58.26 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 10.44 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 11.97 8.98
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 13.15 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 72.06 29.87
Westpac Banking Corporation WBK 17.26 8.1
Westrock Company WRK 43.71 22.08
Westwood Holdings Group Inc WHG 29.7 9.77
WEX Inc WEX 235.13 83.23
Weyerhaeuser Company WY 31.17 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 23.67 0.29
Williams Companies Inc The WMB 24.11 9.25
Williams Sonoma Inc WSM 105.76 30.66
Winnebago Industries Inc WGO 70.9 20.57
Wipro Limited WIT 5.41 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 50.8 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 99.01 40.69
Xylem Inc XYL 91.9 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 58.29 39.24
Yum Brands Inc YUM 106.58 56.52
Zimmer Biomet Holdings Inc ZBH 160.32 80.63
Zoetis Inc ZTS 168.81 92.66
22nd Century Group Inc XXII 1.15 0.56
Aberdeen Asia Pacific Income Fund Inc FAX 4.4 2.91
Aberdeen Australia Equity Fund Inc IAF 5.6 3.01
Aberdeen Emerging Markets Equity Income Fund Inc AEF 7.99 4.45
Aberdeen Global Income Fund Inc FCO 8.45 4.53
Acme United Corporation ACU 27.72 17.78
Actinium Pharmaceuticals Inc ATNM 12.07 0.18
Adams Resources & Energy Inc AE 39.1 16.24
AeroCentury Corp ACY 4.93 0.8
AgEagle Aerial Systems Inc UAVS 3.42 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 1.02 0.24
Alpha Pro Tech Ltd APT 34.6 3.45
Altisource Asset Management Corp AAMC 30.42 10.56
AMCON Distributing Company DIT 81.48 52.4
American Shared Hospital Services AMS 3.1 1.28
Americas Silver Corporation USAS 3.7 1.33
Ampio Pharmaceuticals Inc AMPE 1.17 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 2.07 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 27.5 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 1.57 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 18.9 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 12.89 7.19
Clough Global Opportunities Fund GLO 10.13 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 10.62 1.07
CorMedix Inc CRMD 7.19 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 0.57 0.2
DGSE Companies Inc DGSE 2.59 1.35
Document Security Systems Inc DSS 10.46 0.16
DPW Holdings Inc DPW 3.05 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 13.5 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 12.77 7
eMagin Corporation EMAN 1.76 0.2
Emerson Radio Corporation MSN 1.1 0.64
EMX Royalty Corporation EMX 3.21 1.24
Energy Fuels Inc UUUU 1.95 0.85
ENSERVCO Corporation ENSV 0.28 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 29.97 14.02
Evolution Petroleum Corporation Inc EPM 5.62 2.16
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 2.9 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 6.47 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 0.55 0.18
Golden Star Resources Ltd GSS 5.01 2.17
Goldfield Corporation The GV 5.03 2.31
Goodrich Petroleum Corporation GDP 10.76 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 10.95 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 9.86 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 15 5.7
InnSuites Hospitality Trust IHT 1.63 0.77
InspireMD Inc NSPR 1.4 0.29
Intellicheck Inc IDN 9.94 2.11
Intelligent Systems Corporation INS 44.4 24.98
International Tower Hill Mines Ltd THM 2.09 0.35
inTest Corporation INTT 6 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 0.37
Issuer Direct Corporation ISDR 22.4 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 18.6 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 30.66 24.25
Mexco Energy Corporation MXC 8.1 1.75
Micron Solutions Inc MICR 3.27 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 3.02 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 1.72 0.6
New England Realty Associates Limited Partnership NEN 64.8 41.08
New Gold Inc NGD 2.26 0.46
Nexgen Energy Ltd NXE 1.99 0.55
Northern Dynasty Minerals Ltd NAK 2.34 0.36
Northern Oil and Gas Inc NOG 6.22 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 102.57 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 2.64 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 5.84 3.15
Rafael Holdings Inc RFL 22.5 10.4
Reaves Utility Income Fund UTG 40.16 20.65
Reeds Inc REED 1.47 0.38
Regional Health Properties Inc RHE 1.83 0.75
RENN Fund Inc RCG 1.73 1
Retractable Technologies Inc RVP 13.1 1.07
Ring Energy Inc REI 3.23 0.53
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 2.15 0.65
SIFCO Industries Inc SIF 5.25 1.98
Silvercorp Metals Inc SVM 8.66 2.03
SilverCrest Metals Inc SILV 10.75 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 2.14 0.48
Tanzanian Royalty Exploration Corporation TRX 1.06 0.41
Taseko Mines Limited TGB 1.28 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 54.77
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 3.82 0.33
Ur Energy Inc URG 0.63 0.29
Uranium Energy Corp UEC 1.29 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 0.89 0.31
Wireless Telecom Group Inc WTT 1.54 0.71
Xtant Medical Holdings Inc XTNT 2.07 0.62
Yuma Energy Inc YUMA 4.2 1.22
Zedge Inc ZDGE 3.32 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 17.5 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 11.65 9.66
Anchiano Therapeutics Ltd. ANCN 1.68 0.6
Alector, Inc. ALEC 34.98 9.41
Super League Gaming, Inc. SLGG 4.55 1.67
Powerbridge Technologies Co., Ltd. PBTS 4 1.82
Avedro Inc AVDR 22.99 22.99
MMTEC, Inc. MTC 6.7 0.7
Andina Acquisition Corp. III ANDAU 12.1 10.01
Gores Metropoulos, Inc. GMHIU 14.97 10.06
Gossamer Bio, Inc. GOSS 15.98 8
New Fortress Energy LLC NFE 53.64 8.02
TetraLogic Pharmaceuticals Corporation TLOG 0.05 0.01
Container Store Group Inc TCS 10.05 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 48.28 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 3.54 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 26.24 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 2.48
Teucrium Commodity Trust TAGS 20.11 15.81
Energy Transfer LP ET 13.75 4.53
U S Silica Holdings Inc SLCA 6.32 0.85
Crescent Acquisition Corp CRSAU 13.22 9.76
Levi Strauss & Co. LEVI 20.44 9.51
Tuscan Holdings Corp. THCBU 11.35 9.9
Hennessy Capital Acquisition Corp IV HCACU 15.96 9.92
ShockWave Medical, Inc. SWAV 78.97 23.16
Harpoon Therapeutics, Inc. HARP 24.72 10.74
TCR2 Therapeutics Inc. TCRR 22.37 6.01
Stealth BioTherapeutics Corp. MITO 3.2 0.97
Hoth Therapeutics, Inc. HOTH 6.26 1.73
UP Fintech Holding Limited TIGR 7 2.2
Precision BioSciences, Inc. DTIL 14.82 4.65
Lyft, Inc. LYFT 53.94 16.05
Ruhnn Holding Ltd. RUHN 9.4 2.4
Tradeweb Markets Inc. TW 68 36.22
Silk Road Medical Inc. SILK 70.95 23.16
NGM Biopharmaceuticals Inc. NGM 23.47 10
Guardion Health Sciences, Inc. GHSI 0.55 0.18
JUMIA Technologies AG JMIA 21 2.33
Tufin Software Technologies Ltd. TUFN 17.96 6.19
PagerDuty, Inc. PD 36.65 12.87
Zoom Video Communications,, Inc. ZM 568.34 67.8
Pinterest, Inc. PINS 63.43 10.92
HOOKIPA Pharma Inc. HOOK 13.21 5.9
Greenlane Holdings, Inc. GNLN 4.05 1.21
Brigham Minerals, Inc. MNRL 21.44 6.04
Beyond Meat, Inc. BYND 194.95 54.02
Uber Technologies, Inc. UBER 41.42 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 9.97 4.01
HeadHunter Group PLC HHR 25.41 12.69
Cortexyme, Inc. CRTX 72.27 29.01
Axcella Health Inc. AXLA 7.7 2.25
Sonim Technologies, Inc. SONM 3.8 0.51
Jiayin Group Inc. JFIN 5.8 1.64
Applied Therapeutics, Inc. APLT 56.25 18.27
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 25.57 8.27
Rattler Midstream Partners LP RTLR 17.88 3.27
IDEAYA Biosciences, Inc. IDYA 18.57 3.03
Bicycle Therapeutics Limited BCYC 20.8 9.5
GSX Techedu Inc. GSX 131.27 23.35
Revolve Group, Inc. RVLV 23.55 7.3
CrowdStrike Holdings, Inc. CRWD 152.8 33.01
Mohawk Group Holdings, Inc. MWK 9.68 1.61
Slack Technologies, Inc. WORK 39.9 17.04
Prevail Therapeutics, Inc. PRVL 19 9.33
Personalis, Inc. PSNL 30.52 4.75
Grocery Outlet Holding Corp. GO 45.02 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 24.05 3.91
BlackRock Science and Technology Trust II BSTZ 28.59 12.77
Morphic Holding, Inc. MORF 29.65 10.84
Change Healthcare Inc. CHNG 17.43 6.86
BridgeBio Pharma, Inc. BBIO 42.19 16.11
Adaptive Biotechnologies Corporation ADPT 53.03 16.96
The RealReal, Inc. REAL 18.39 5.46
Karuna Therapeutics, Inc. KRTX 117.21 60.41
Chewy, Inc. CHWY 72.01 22.77
Fiverr International Ltd. FVRR 179.24 21.69
DouYu International Holdings Limited DOYU 17.54 6.24
Phreesia, Inc. PHR 38.95 16.59
Owl Rock Capital Corp. ORCC 17.68 8.25
Mirum Pharmaceuticals, Inc. MIRM 26.59 9.38
Genmab A/S GMAB 38.55 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 20.7
Afya Limited AFYA 30.56 13.99
Sunnova Energy International Inc. NOVA 31.66 7
ProSight Global, Inc. PROS 16.84 7.49
Livongo Health, Inc. LVGO 148.08 20.17
Health Catalyst, Inc. HCAT 37.16 17.8
Castle Biosciences, Inc. CSTL 54.98 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 0.16
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 60.95 20.44
Satsuma Pharmaceuticals, Inc. STSA 34.69 3.64
Cloudflare, Inc. NET 59.85 15.92
Alerus Financial Corporation ALRS 22.78 15.26
IGM Biosciences, Inc. IGMS 83.88 31.51
Envista Holdings Corporation NVST 33.17 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 136.43 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 27.5 14.65
Aprea Therapeutics, Inc. APRE 45.33 22.01
BioNTech SE BNTX 104.17 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 23.25 14.44
BRP Group, Inc. BRP 29.08 8.92
Youdao, Inc. DAO 46.01 14.4
TFF Pharmaceuticals, Inc. TFFP 18.76 3.51
Progyny, Inc. PGNY 36.25 16.47
Phathom Pharmaceuticals, Inc. PHAT 54.6 24.65
Happiness Biotech Group Limited HAPP 4.86 1.69
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 6.67
Q&K International Group Limited QK 15.35 4.14
Silvergate Capital Corporation SI 23.02 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 1.33
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 97.95 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 1.95
LIZHI INC. LIZI 11.63 2
I-MAB IMAB 47.03 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 3.3
Reynolds Consumer Products Inc. REYN 35.27 24.42
Arcutis Biotherapeutics, Inc. ARQT 36.9 18.5
1Life Healthcare, Inc. ONEM 41.6 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 38.28 13.31
OneWater Marine Inc. ONEW 30.63 4.01
NexPoint Real Estate Finance, Inc. NREF 19.21 6.34
Revolution Medicines, Inc. RVMD 44.7 19.65
Huize Holding Ltd. HUIZ 14.49 5.03
Molecular Data Inc. MKD 4.8 1.08
Indonesia Energy Corp Ltd. INDO 8.34 1.55
Monopar Therapeutics Inc. MNPR 22 4.8
OneConnect Financial TechnologyCo., Ltd. OCFT 26.99 9.14
Sprout Social, Inc. SPT 51.48 12.04
Bill.com Holdings, Inc. BILL 119.83 29.21
EHang Holdings Ltd. EH 13.75 7.7
XP Inc. XP 51.03 16.96
Stoke Therapeutics, Inc. STOK 41.02 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 120.48 32.02
Wanda Sports Group Company Limited WSG 4.75 1.44
TheRealReal, Inc. REAL 18.44 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 22.68 12.53
IMARA Inc. IMRA 54.87 15
WiMi Hologram Cloud Inc. WIMI 24.74 3.39
Zentalis Pharmaceuticals, LLC ZNTL 54.8 23.2
Keros Therapeutics, Inc. KROS 63.21 20.08
ORIC Pharmaceuticals, Inc. ORIC 38.12 19.5
Lyra Therapeutics, Inc. LYRA 18.56 10.61
GAN Limited GAN 27.58 13
Kingsoft Cloud Holdings Limited KC 40.56 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 17.27
Inari Medical, Inc. NARI 82.76 42.51
Pliant Therapeutics, Inc. PLRX 35.26 19.89
Warner Music Group Corp. WMG 32.86 27.01
ZoomInfo Technologies Inc. ZI 53.19 31.84
Shift4 Payments, Inc. FOUR 61.23 31.75
Applied Molecular Transport Inc. AMTI 35.25 17.98
AZEK Company Inc. AZEK 41.23 27.15
Vroom, Inc. VRM 73.87 42.1
Hudson Executive Investment Corp. HECCU 10.57 10
Avidity Biosciences, Inc. RNA 35.94 23.35
Royalty Pharma plc RPRX 52.11 36.12
Repare Therapeutics inc. RPTX 33.3 21.55
Progenity, Inc. PROG 13.12 7.69
Genetron Holdings Limited GTH 16 9.1
Forma Therapeutics Holdings, Inc. FMTX 51.51 32.95
PolyPid Ltd. PYPD 19 10.06
Fusion Pharmaceuticals Inc. FUSN 17.78 11.5
Ebang International Holdings Inc. EBON 10.59 3.97
Albertsons Companies, Inc. ACI 16.11 13.08
Akouos, Inc. AKUS 26.97 17.03
Agora, Inc. API 58.98 36.32
Dun & Bradstreet Holdings, Inc. DNB 28.19 23.94
Lemonade, Inc. LMND 85.89 46.82
Accolade, Inc. ACCD 44.15 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 47.9 23.28
nCino, Inc. NCNO 99.6 68.24
GoHealth, Inc. GOCO 21.98 10.43
Trean Insurance Group, Inc. TIG 17.2 11.8
Relay Therapeutics, Inc. RLAY 46.26 33.2
Pandion Therapeutics Holdco, Inc. PAND 19.61 10.73
Berkeley Lights, Inc. BLI 86.5 56
ALX Oncology Holdings Inc. ALXO 47.1 29.36
Jamf Holding Corp. JAMF 41.28 31.95
Skillful Craftsman Education Technology Ltd. EDTK 4.83 2.76
Montrose Environmental Group, Inc. MEG 31.02 21.48
Nurix Therapeutics, Inc. NRIX 35.21 16.05
iTeos Therapeutics, Inc. ITOS 32.99 17.57
Inozyme Pharma, Inc. INZY 30.2 17.54
Annexon, Inc. ANNX 31.43 17.5
Vertex, Inc. VERX 28.76 21.72
Li Auto Inc. LI 22.17 14.6
AlloVir, Inc. ALVR 41.45 21.05
Vital Farms, Inc. VITL 41.5 33.17
Vasta Platform Limited VSTA 19.02 11.37
Fathom Holdings Inc. FTHM 23.81 8.8
1847 Goedeker Inc. GOED 13.41 6.57
Health Sciences Acquisitions Corporation 2 HSAQ 12.39 10.88
Rackspace Technology, Inc. RXT 21.55 15.4
BigCommerce Holdings, Inc. BIGC 141 65.55
Rocket Companies, Inc. RKT 33.18 18.74
Oak Street Health, Inc. OSH 53.68 39
Acutus Medical, Inc. AFIB 37.65 24.45
IBEX Ltd. IBEX 17.84 9.27
Freeline Therapeutics Holdings plc FRLN 18 15.45
Checkmate Pharmaceuticals, Inc. CMPI 15.6 9.63
ARYA Sciences Acquisition Corp III ARYA 10.98 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 46.33 36.62
CureVac B.V. CVAC 77.2 43.8
Inhibrx, Inc. INBX 21.87 16.84
Harmony Biosciences Holdings, Inc. HRMY 44.39 30.96
Nano-X Imaging Ltd. NNOX 64.19 21.7
Kymera Therapeutics, Inc. KYMR 39.24 26.02
XPeng Inc. XPEV 22.79 17.45
Harbor Custom Development, Inc. HCDI 7.5 3.75
Applied UV, Inc. AUVI 11.6 5.7
Sumo Logic, Inc. SUMO 26.88 17.97
Pactiv Evergreen Inc. PTVE 14.32 10.93
Broadstone Net Lease, Inc. BNL 17 16.13
American Well Corp. AMWL 38.74 22.8
Vitru Ltd. VTRU 16 11.81
Unity Software Inc. U 105.6 68.35
COMPASS Pathways plc CMPS 43.17 28.83
Athira Pharma, Inc. ATHA 21.68 16.02
Laird Superfood, Inc. LSF 57.17 37.5
GoodRx Holdings, Inc. GDRX 56.79 46.7
Bentley Systems Incorporated BSY 39.99 29.92
Taysha Gene Therapies, Inc. TSHA 24.47 19.31
VIA optronics AG VIAO 10.18 7.82
Prelude Therapeutics Incorporated PRLD 44.17 26.2
PMV Pharmaceuticals, Inc. PMVP 38 32.86
Greenwich LifeSciences, Inc. GLSI 5 3.85
Graybug Vision, Inc. GRAY 16.5 12.71
Amesite Operating Company AMST 5.22 4.2
Pulmonx Corp. LUNG 49.98 39.31