SUBSCRIBE Log In | Sign Up

52-Week High/Low

Name Ticker Year 2021,Feb-23
High Low
Bellicum Pharmaceuticals, Inc. BLCM 7.02 3.4
James River Group Holdings, Ltd. JRVR 54.7 43.09
Workiva Inc. WK 114.68 90.52
New Relic, Inc. NEWR 80.45 60.82
Fiat Chrysler Automobiles N.V. FCAU 18.44 15.23
LendingClub Corporation LC 13.78 9.5
Momo Inc. MOMO 20.08 13.66
Second Sight Medical Products, Inc. EYES 2.64 1.64
Paramount Group, Inc. PGRE 9.71 8.63
STORE Capital Corporation STOR 35.08 30.29
FibroGen, Inc FGEN 56.73 37.58
Landmark Infrastructure Partners LP LMRK 13.16 10.96
PRA Health Sciences, Inc. PRAH 136.53 120.83
Axalta Coating Systems Ltd. AXTA 31 26.9
The Joint Corp. JYNT 38.99 27.27
Freshpet, Inc. FRPT 172.52 137.89
Triumph Bancorp, Inc. TBK 77.96 49.11
Upland Software, Inc. UPLD 51.89 45.71
Coherus BioSciences, Inc. CHRS 21.39 16.23
Nevro Corp. NVRO 181.99 157.77
Antero Midstream Partners LP AM 9.17 7.72
Xenon Pharmaceuticals Inc. XENE 17.5 13.65
Boot Barn Holdings, Inc. BOOT 65.52 41.86
Fifth Street Asset Management Inc FSAM 0.05 0.02
Shell Midstream Partners, L.P. SHLX 11.79 10.05
Sientra, Inc. SIEN 8.59 3.87
DBV Technologies S.A. DBVT 6.51 2.75
Atara Biotherapeutics, Inc. ATRA 21.35 16.8
Forward Pharma A/S FWP 9.02 6.53
Great Western Bancorp, Inc. GWB 27.99 20.49
Dave & Buster's Entertainment, Inc. PLAY 41.8 27.01
USD Partners LP USDP 5.63 3.31
HubSpot, Inc. HUBS 543.49 349.99
Veritex Holdings, Inc. VBTX 29.52 25.47
Wayfair Inc. W 321.88 236.46
Atento S.A. ATTO 24.28 13.32
Calithera Biosciences, Inc. CALA 3.37 2.7
Vascular Biogenics Ltd. VBLT 2.91 1.96
GWG Holdings, Inc GWGH 7.8 6.74
Medley Management Inc. MDLY 13.15 7.91
CyberArk Software Ltd. CYBR 167.52 144.83
Citizens Financial Group, Inc. CFG 44.45 35.17
Israel Chemicals Shs ICL 5.98 5
Grupo Aval Acciones y Valores S.A. AVAL 7.01 6.36
Alibaba Group Holding Limited BABA 273.3 225.6
ProQR Therapeutics N.V. PRQR 6.25 4.14
Affimed N.V. AFMD 7.2 5.27
ReWalk Robotics Ltd RWLK 5.2 1.37
Otonomy, Inc. OTIC 6.23 2.88
Independence Contract Drilling, Inc. ICD 7.71 3.16
Ryerson Holding Corporation RYI 17.54 12.33
T2 Biosystems, Inc. TTOO 3.5 1.32
Hoegh LNG Partners LP HMLP 17.13 14.5
Auris Medical Holding AG EARS 4.82 2.57
Catalent, Inc. CTLT 126.77 103.73
HealthEquity, Inc. HQY 91.01 68.91
Marinus Pharmaceuticals, Inc. MRNS 15.3 11.81
Synchrony Financial SYF 40.22 33.65
Westlake Chemical Partners LP WLKP 24.35 21.47
Spark Energy, Inc. SPKE 12.23 9.58
El Pollo Loco Holdings, Inc. LOCO 21.37 18.21
Ocular Therapeutix, Inc. OCUL 22.08 17.51
Orion Engineered Carbons S.A OEC 18.66 15.23
Advanced Drainage Systems, Inc. WMS 109.4 80.61
Intersect ENT, Inc. XENT 26.62 21.63
Townsquare Media, Inc. TSQ 10.77 6.61
Medical Transcription Billing, Corp. MTBC 12.11 9.13
Globant S.A. GLOB 230 192
Sage Therapeutics, Inc. SAGE 96.76 78.48
Trupanion, Inc. TRUP 123.9 95.84
CareDx, Inc. CDNA 95.6 71.49
iRadimed Corporation IRMD 26.02 22.33
GlobeImmune Inc GBIM 4.74 0.19
Investar Holding Corporation ISTR 20.33 15.86
Minerva Neurosciences, Inc NERV 3.59 2.38
The Michaels Companies, Inc. MIK 17.47 13.13
NextEra Energy Partners, LP NEP 84.99 67.02
ServiceMaster Global Holdings, Inc. SERV 54.58 49.65
GoPro, Inc. GPRO 10.54 7.56
Amphastar Pharmaceuticals, Inc. AMPH 20.32 17.77
Materialise NV MTLS 80.62 50.06
Xunlei Limited XNET 10.48 2.97
Ardelyx, Inc. ARDX 7.69 6.35
Viper Energy Partners LP VNOM 17.12 12.18
Century Communities, Inc. CCS 62.57 41.82
Aspen Aerogels, Inc. ASPN 26 15.79
Trinseo S.A. TSE 66.35 49.58
Radius Health, Inc. RDUS 23.52 18.17
Arista Networks, Inc. ANET 323.31 283.16
Resonant Inc. RESN 7.54 3.22
Parsley Energy, Inc. PE 16.93 14.15
Agile Therapeutics, Inc. AGRX 3.65 2.8
Heritage Insurance Holdings, Inc. HRTG 10.94 9.19
Superior Drilling Products, Inc. SDPI 1.4 0.6
JD.com, Inc. JD 106.88 86.33
Tecogen Inc. TGEN 2.02 1.25
TrueCar, Inc. TRUE 5.73 4.33
Bankwell Financial Group, Inc. BWFG 24.73 18.75
Zendesk, Inc. ZEN 158 135.69
ServisFirst Bancshares, Inc. SFBS 50.95 40.23
Tuniu Corporation TOUR 4.25 1.71
PBF Logistics LP PBFX 13.16 9.31
Cheetah Mobile Inc. CMCM 3.82 1.8
Dorian LPG Ltd. LPG 14.6 11.16
GasLog Partners LP GLOP 4.11 2.79
SCYNEXIS, Inc. SCYX 9.63 6.93
Aldeyra Therapeutics, Inc. ALDX 14.42 6.53
Ares Management Corporation ARES 53.1 44.54
Sabre Corporation SABR 15.28 10.78
Sportsman's Warehouse Holdings, Inc. SPWH 17.95 17.39
Leju Holdings Limited LEJU 3.95 2.33
Moelis & Company MC 55.46 46.12
Paycom Software, Inc. PAYC 440.56 363.65
City Office REIT, Inc. CIO 10.96 9.31
Weibo Corporation WB 61.82 40.58
Phibro Animal Health Corporation PAHC 23.29 19.71
Farmland Partners Inc. FPI 11.91 8.46
Enable Midstream Partners, LP ENBL 6.96 5.06
Adamas Pharmaceuticals, Inc. ADMS 6.79 4.44
Ally Financial Inc. ALLY 42.82 35.43
GrubHub Inc. GRUB 83.02 64.84
Five9, Inc. FIVN 190.47 158.16
Tarena International, Inc. TEDU 3.39 2.99
The Rubicon Project, Inc. RUBI 28.57 25.61
Bluerock Residential Growth REIT, Inc. BRG 12.08 10.46
2U, Inc. TWOU 55.16 39.6
Energous Corporation WATT 7.23 1.9
TriNet Group, Inc. TNET 85.64 74.11
Applied Genetic Technologies Corporation AGTC 8.19 3.94
A10 Networks, Inc. ATEN 11.7 9.07
Aravive, Inc. ARAV 8.39 5.17
Q2 Holdings, Inc. QTWO 146.7 120.89
Akebia Therapeutics, Inc. AKBA 4.92 2.93
MediWound Ltd. MDWD 6.05 3.76
Paylocity Holding Corporation PCTY 213.49 182.97
Castlight Health, inc. CSLT 2 1.3
Galmed Pharmaceuticals Ltd. GLMD 5.4 3.18
Coupa Software Incorporated COUP 369.92 296.38
Recro Pharma, Inc. REPH 5.15 2.85
Varonis Systems, Inc. VRNS 220.84 160.47
Semler Scientific Inc SMLR 108 82
Inogen, Inc INGN 55.72 43.96
Concert Pharmaceuticals, Inc. CNCE 13.07 6.85
Installed Building Products, Inc. IBP 129 101.48
Flexion Therapeutics, Inc. FLXN 13.24 11.2
Eagle Pharmaceuticals, Inc. EGRX 50.97 45.38
Revance Therapeutics, Inc. RVNC 29.83 25.44
Ladder Capital Corp LADR 11.69 9.44
uniQure N.V. QURE 42.03 34.7
Genocea Biosciences, Inc. GNCA 4.01 2.35
Cara Therapeutics, Inc. CARA 21.62 15.07
New Home Company Inc. (The) NWHM 6.08 4.61
Ultragenyx Pharmaceutical Inc. RARE 167.93 133.09
Malibu Boats, Inc. MBUU 81.24 61.81
Trevena, Inc. TRVN 3 2.11
Dicerna Pharmaceuticals, Inc. DRNA 28.13 21.49
Akers Biosciences Inc. AKER 4.82 2.1
Santander Consumer USA Holdings Inc. SC 26.59 21.07
Cypress Energy Partners, L.P. CELP 3.44 2.28
GlycoMimetics, Inc. GLYC 4.22 3.48
Retrophin, Inc. RTRX 29.12 26.74
China Customer Relations Centers, Inc. CCRC 5.07 3.58
Yirendai Ltd. YRD 6.46 3.14
Atlassian Corporation Plc TEAM 258.41 221.04
Duluth Holdings Inc. DLTH 14.96 10.83
Axsome Therapeutics, Inc. AXSM 80.8 68.09
Mimecast Limited MIME 54.93 42.38
Match Group, Inc. MTCH 172.13 131.55
Square, Inc. SQ 276.49 202.46
Mesoblast Limited MESO 11.4 8.51
Voyager Therapeutics, Inc. VYGR 9.04 6.47
WAVE Life Sciences Ltd. WVE 11.72 8.29
Equity Bancshares, Inc. EQBK 25.2 21.54
Kura Oncology, Inc. KURA 39.14 29.73
Ferrari N.V. RACE 229.21 196.72
Strongbridge Biopharma plc SBBP 3.96 2.46
CPI Card Group Inc. PMTS 8.75 4.51
CytomX Therapeutics, Inc. CTMX 9.05 6.65
Allegiance Bancshares, Inc. ABTX 38.91 33.96
Aclaris Therapeutics, Inc. ACRS 23.77 5.92
Pure Storage, Inc. PSTG 29.17 22.51
NovoCure Limited NVCR 190.17 156.57
Surgery Partners, Inc. SGRY 41.12 28.59
Performance Food Group Company PFGC 55.52 46.13
Nabriva Therapeutics plc NBRV 3.28 2.41
Penumbra, Inc. PEN 288.94 175.6
REGENXBIO Inc. RGNX 49.49 39.64
Benitec Biopharma Limited BNTC 5.3 3.25
Houlihan Lokey Inc HLI 72.3 64.67
Conifer Holdings, Inc. CNFR 4.01 2.9
Global Blood Therapeutics, Inc. GBT 51.33 43.9
Planet Fitness, Inc. PLNT 88.09 72
Sunrun Inc. RUN 96.5 60.33
Zynerba Pharmaceuticals, Inc. ZYNE 8.76 3.33
Intec Pharma Ltd. NTEC 7.85 3.63
Aqua Metals, Inc. AQMS 6.94 3.41
Xcel Brands, Inc XELB 2.47 1.19
vTv Therapeutics Inc. VTVT 2.87 1.97
NantKwest, Inc. NK 42.25 12.83
Neos Therapeutics, Inc. NEOS 1.26 0.65
Live Oak Bancshares, Inc. LOB 57.08 39.25
Ooma, Inc. OOMA 16.25 13.47
Rapid7, Inc. RPD 91.41 77.73
Ollie's Bargain Outlet Holdings, Inc. OLLI 103.63 81.93
Jupai Holdings Limited JP 3.66 1.84
Chiasma, Inc. CHMA 4.82 3.88
Hailiang Education Group Inc. HLG 66.19 57.55
Natera, Inc. NTRA 126.17 96.31
ConforMIS, Inc. CFMS 1.4 0.66
Teladoc Health, Inc. TDOC 294.54 200.63
Unique Fabricating, Inc. UFAB 7.47 5.7
Alarm.com Holdings, Inc. ALRM 107.69 88.46
AppFolio, Inc. APPF 181.5 152.67
Green Plains Partners LP GPP 10.06 8.37
Seres Therapeutics, Inc. MCRB 28.92 19.8
TransUnion TRU 95.85 86.53
Lantheus Holdings, Inc. LNTH 20 13.77
Glaukos Corporation GKOS 96.67 70.43
Catabasis Pharmaceuticals, Inc. CATB 5.08 2.25
Celyad SA CYAD 8.75 7.75
Fitbit, Inc. FIT 21750 6.93
Univar Inc. UNVR 21.97 18.41
Wingstop Inc. WING 171.37 127
People's Utah Bancorp PUB 33.79 27.6
Evolent Health, Inc EVH 20.81 16.19
DAVIDsTEA Inc. DTEA 5.85 2.24
Baozun Inc. BZUN 55.24 34.32
Community Healthcare Trust Incorporated CHCT 49.14 44.72
Shopify Inc. SHOP 1463.31 1087.31
Fortress Transportation and Infrastructure Investors LLC FTAI 27.97 21.62
Arcadia Biosciences, Inc. RKDA 5.69 2.53
Galapagos NV GLPG 111.89 83.8
Jaguar Health, Inc. JAGX 4 1.78
BiondVax Pharmaceuticals Ltd. BVXV 5.95 2.95
Collegium Pharmaceutical, Inc. COLL 26.02 19.25
aTyr Pharma, Inc. LIFE 8.06 3.6
HTG Molecular Diagnostics, Inc. HTGM 7.83 4.99
Adaptimmune Therapeutics plc ADAP 6.83 5.29
OpGen, Inc. OPGN 3.55 2.07
Black Stone Minerals, L.P. BSM 9.98 6.84
Blueprint Medicines Corporation BPMC 108.28 90.71
Enviva Partners, LP EVA 53.15 44.97
Viking Therapeutics, Inc. VKTX 9.67 5.81
National Storage Affiliates Trust NSA 39.84 34.14
Party City Holdco Inc. PRTY 8.81 5.82
Virtu Financial, Inc. VIRT 29.64 24.08
KemPharm, Inc. KMPH 10.97 5.6
Etsy, Inc. ETSY 233.86 167.57
XBiotech Inc. XBIT 20.3 15.89
Cidara Therapeutics, Inc. CDTX 3.01 2.06
Kornit Digital Ltd. KRNT 122.18 81.77
GoDaddy Inc. GDDY 93.38 77.89
SolarEdge Technologies, Inc. SEDG 365.97 285.51
Cellectis S.A. CLLS 33.25 21.17
Tantech Holdings Ltd. TANH 2.19 1.29
Summit Materials, Inc. SUM 28.34 20.42
Summit Therapeutics plc SMMT 11.19 5.17
Eyegate Pharmaceuticals, Inc. EYEG 7.68 5.03
Great Ajax Corp. AJX 11.19 9.85
Bellerophon Therapeutics, Inc. BLPH 8.35 6.63
Invitae Corporation NVTA 56.93 42.72
Inovalon Holdings, Inc. INOV 28.04 18.09
Easterly Government Properties, Inc. DEA 23.55 21.61
TRACON Pharmaceuticals, Inc. TCON 11.65 8.64
Avinger, Inc. AVGR 2.3 0.59
Shake Shack, Inc. SHAK 130.76 82.43
Ascendis Pharma A/S ASND 175.1 148.54
Zosano Pharma Corporation ZSAN 1.99 0.57
Box, Inc. BOX 19.3 17.34
County Bancorp, Inc. ICBK 23.31 19.66
trivago N.V. TRVG 4.75 2.09
Athene Holding Ltd. ATH 47.78 40.89
Ichor Holdings ICHR 47.74 31.9
SenesTech, Inc. SNES 2.29 1.7
Polar Power, Inc. POLA 27.38 4.86
Innovative Industrial Properties, Inc. IIPR 220.16 174.3
Smart Sand, Inc. SND 3.24 1.82
GDS Holdings Limited GDS 115.71 93.86
BlackLine, Inc. BL 150.37 123
Acushnet Holdings Corp. GOLF 47.15 40.03
ZTO Express (Cayman) Inc. ZTO 38.48 28.2
Myovant Sciences Ltd. MYOV 25.18 20.54
iRhythm Technologies, Inc. IRTC 271.48 153
Forterra, Inc. FRTA 23.6 17.02
CRISPR Therapeutics AG CRSP 210.04 129.9
Mammoth Energy Services, Inc. TUSK 6.81 4.03
Azure Power Global Limited AZRE 50.77 30.45
Extraction Oil & Gas, Inc. XOG 35.5 20
AzurRx BioPharma, Inc. AZRX 2.12 0.82
Camping World Holdings, Inc. CWH 39.72 26.49
Everspin Technologies, Inc. MRAM 6.98 4.68
Obalon Therapeutics, Inc. OBLN 8.28 1.42
Coupa Software Inc COUP 369.92 296.38
Nutanix, Inc. NTNX 35.07 30.55
Tabula Rasa HealthCare, Inc. TRHC 62.5 41.62
Fulgent Genetics, Inc. FLGT 183.85 59.3
Shineco, Inc. TYHT 5.68 3.02
Valvoline Inc. VVV 25.24 22.75
Gridsum Holding Inc. GSUM 1.92 1.65
AC Immune SA ACIU 8.96 5.21
CapStar Financial Holdings, Inc. CSTR 16.15 13.91
e.l.f. Beauty, Inc. ELF 26.04 21.76
Novan, Inc. NOVN 2.55 0.94
The Trade Desk, Inc. TTD 903.35 756.3
Everbridge, Inc. EVBG 162.08 131.26
FB Financial Corporation FBK 42.61 34.07
Bank of N.T. Butterfield & Son Limited (The) NTB 35.19 30.26
Noble Midstream Partners LP NBLX 14.35 10.49
Airgain, Inc. AIRG 27.52 16.98
Medpace Holdings, Inc. MEDP 168.26 132.02
Protagonist Therapeutics, Inc. PTGX 26.9 19.02
Atomera Incorporated ATOM 46.45 15.9
At Home Group Inc. HOME 27.23 15.77
First Hawaiian, Inc. FHB 29.32 23.25
Cellect Biotechnology Ltd. APOP 4.75 2.3
Talend S.A. TLND 57.06 39.88
Tactile Systems Technology, Inc. TCMD 62.48 46.17
Kinsale Capital Group, Inc. KNSL 214.04 175.81
Kadmon Holdings, Inc. KDMN 5.47 3.87
TPI Composites, Inc. TPIC 78.74 56.31
Impinj, Inc. PI 72.2 41.27
LINE Corporation LN 51.98 51.98
Syros Pharmaceuticals, Inc. SYRS 14.95 9.18
Global Medical REIT Inc. GMRE 13.97 12.5
Twilio Inc. TWLO 443.49 329.24
Selecta Biosciences, Inc. SELB 5.07 2.92
Paragon Commercial Corp PBNC 35 32
Viveve Medical, Inc. VIVE 5 3.14
China Online Education Group COE 28.78 23.36
Atkore International Group Inc. ATKR 66.64 43.15
Sensus Healthcare, Inc. SRTS 4.35 3.68
Clearside Biomedical, Inc. CLSD 4.25 3.07
Moleculin Biotech, Inc. MBRX 6.39 0.85
NantHealth, Inc. NH 4.88 3.28
GMS Inc. GMS 36.58 28.33
Reata Pharmaceuticals, Inc. RETA 129.4 101.21
US Foods Holding Corp. USFD 37.95 30.99
Midland States Bancorp, Inc. MSBI 24.27 17.95
Merus N.V. MRUS 29.11 16.14
Reign Sapphire Corp RGNP 1.75 1.2
Grupo Supervielle S.A. SUPV 2.39 1.73
Pulse Biosciences, Inc PLSE 44.33 23.15
Acacia Communications, Inc. ACIA 114.98 71.29
SiteOne Landscape Supply, Inc. SITE 176.87 151.85
Turning Point Brands, Inc. TPB 59 43.02
Intellia Therapeutics, Inc. NTLA 83.68 55.91
Global Water Resources, Inc. GWRS 17.8 14.58
Red Rock Resorts, Inc. RRR 30.18 23.36
SecureWorks Corp. SCWX 15.96 13.3
American Renal Associates Holdings, Inc ARA 11.52 11.45
MGM Growth Properties LLC MGP 33.47 30.31
Aeglea BioTherapeutics, Inc. AGLE 8.56 6.76
Datasea Inc. DTSS 4.61 2.02
Corvus Pharmaceuticals, Inc. CRVS 4.57 3.5
Senseonics Holdings, Inc. SENS 4.95 0.85
Hutchison China MediTech Limited HCM 36.63 30.08
Syndax Pharmaceuticals, Inc. SNDX 24.28 19.27
BeiGene, Ltd. BGNE 382.95 260.64
Editas Medicine, Inc. EDIT 90.58 49.14
iClick Interactive Asia Group Limited ICLK 18.3 7.85
LexinFintech Holdings Ltd. LX 15.27 6.27
Dogness (International) Corporation DOGZ 2.88 1.87
Casa Systems, Inc. CASA 11.16 6.14
Newmark Group, Inc. NMRK 10.78 6.76
Denali Therapeutics Inc. DNLI 80.03 62.46
Luther Burbank Corporation LBC 10.66 9.46
CURO Group Holdings Corp. CURO 17.25 13.09
Odonate Therapeutics, Inc. ODT 27.39 19.08
Quanterix Corporation QTRX 90.64 44.7
Leisure Acquisition Corp. LACQU 21.75 10.5
Boxlight Corporation BOXL 3.6 1.49
ReTo Eco-Solutions, Inc. RETO 2.55 0.68
Big Rock Partners Acquisition Corp. BRPAU 67 25.92
Bluegreen Vacations Corporation BXG 8.13 7.25
Ameri Holdings, Inc. AMRH 4.87 3.7
SailPoint Technologies Holdings, Inc. SAIL 63.21 52.64
Sterling Bancorp, Inc. SBT 5.3 4.49
scPharmaceuticals Inc. SCPH 7.5 5.44
Stitch Fix, Inc. SFIX 106.41 55.56
ACM Research, Inc. ACMR 139.98 89.95
Allena Pharmaceuticals, Inc. ALNA 2.15 1.25
Evoqua Water Technologies Corp. AQUA 31.04 23.67
Funko, Inc. FNKO 13.9 10.05
Spero Therapeutics, Inc. SPRO 21.48 16.08
Altair Engineering Inc. ALTR 67.34 56.95
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 6.14 5.03
Merchants Bancorp MBIN 34.83 27.74
Nexa Resources S.A. NEXA 10.83 8.09
BP Midstream Partners LP BPMP 12.98 10.66
National Vision Holdings, Inc. EYE 51.94 45.29
RISE Education Cayman Ltd REDU 6.25 5.5
Sea Limited SE 280 193.43
MongoDB, Inc. MDB 422.85 335.3
RumbleOn, Inc. RMBL 49.56 30.37
Qudian Inc. QD 3.66 1.3
OptiNose, Inc. OPTN 4.78 3.98
CarGurus, Inc. CARG 35.61 26.59
OrthoPediatrics Corp. KIDS 56.42 39.68
Switch, Inc. SWCH 19.15 15.63
Rhythm Pharmaceuticals, Inc. RYTM 39.49 26.09
PQ Group Holdings Inc. PQG 16.4 13.82
Deciphera Pharmaceuticals, Inc. DCPH 56.24 42.57
NuCana plc NCNA 7 4.47
Roku, Inc. ROKU 469.7 317.9
RYB Education, Inc. RYB 3.6 2.29
Secoo Holding Limited SECO 3.09 2.28
Oasis Midstream Partners LP OMP 17.12 11.54
TDH Holdings, Inc. PETZ 4.88 1.76
Celcuity Inc. CELC 17.85 10.43
Despegar.com, Corp. DESP 13.85 10.14
Krystal Biotech, Inc. KRYS 80.87 59.42
Zai Lab Limited ZLAB 191.4 129.52
Tremont Mortgage Trust TRMT 5.54 3.84
Ranger Energy Services, Inc. RNGR 5.68 4
YogaWorks, Inc. YOGA 0.02 0.02
Venator Materials PLC VNTR 4.66 3.27
Newater Technology, Inc. NEWA 4.18 3.33
Redfin Corporation RDFN 96.59 67.24
RBB Bancorp RBB 19.93 15.68
PetIQ, Inc. PETQ 37.82 33.57
Calyxt, Inc. CLXT 12.11 4.23
Kala Pharmaceuticals, Inc. KALA 9.58 6.75
TPG RE Finance Trust, Inc. TRTX 11.79 9.77
Co-Diagnostics, Inc. CODX 19.21 9.83
Byline Bancorp, Inc. BY 20.26 14.8
Aileron Therapeutics, Inc. ALRN 2.19 1.05
Blue Apron Holdings, Inc. APRN 11.12 5.95
Mersana Therapeutics, Inc. MRSN 26.52 18.12
Avenue Therapeutics, Inc. ATXI 7.17 4.9
Esquire Financial Holdings, Inc. ESQ 25.1 18.7
Granite Point Mortgage Trust Inc. GPMT 11.5 9.32
Altice USA, Inc. ATUS 37.83 33.17
Safety, Income & Growth Inc. SAFE 84.45 70.66
SG Blocks, Inc. SGBX 8.42 5.07
Athenex, Inc. ATNX 14.33 10.89
Plymouth Industrial REIT, Inc. PLYM 15.94 14.06
ShotSpotter, Inc. SSTI 52.47 38.05
Appian Corporation APPN 235.24 138.44
WideOpenWest, Inc. WOW 13.95 10.09
SMART Global Holdings, Inc. SGH 49.5 36.46
Bright Scholar Education Holdings Limited BEDU 6.58 5.65
G1 Therapeutics, Inc. GTHX 32.8 17.59
Solaris Oilfield Infrastructure, Inc. SOI 12.17 8.35
Veritone, Inc. VERI 48.83 26.09
Five Point Holdings, LLC FPH 6.84 5.3
Guaranty Bancshares, Inc. GNTY 34.61 29.7
KKR Real Estate Finance Trust Inc. KREF 18.94 17.12
Ovid Therapeutics Inc. OVID 3.75 2.41
Biohaven Pharmaceutical Holding Company Ltd. BHVN 91.75 76.76
UroGen Pharma Ltd. URGN 26.92 17.99
Carvana Co. CVNA 308.74 236.27
China Rapid Finance Limited XRF 3.07 1.39
Cloudera, Inc. CLDR 18.99 13.77
Emerald Expositions Events, Inc. EEX 5.48 4.06
NCS Multistage Holdings, Inc. NCSM 38.48 23.01
Zymeworks Inc. ZYME 55.94 33.82
Floor & Decor Holdings, Inc. FND 105.29 90.96
Select Energy Services, Inc. WTTR 6.6 4.2
Cadence Bancorporation CADE 21.77 16.25
Warrior Met Coal, Inc. HCC 25.49 21.37
Yext, Inc. YEXT 19.82 15.94
Azul S.A. AZUL 25.05 19.8
Okta, Inc. OKTA 288.36 239.72
Elevate Credit, Inc. ELVT 4.75 3.82
Schneider National, Inc. SNDR 23.59 20.81
Hess Midstream Partners LP HESM 22.77 19.61
Alteryx, Inc. AYX 138.66 100.41
ProPetro Holding Corp. PUMP 11.41 7.57
Canada Goose Holdings Inc. GOOS 46.73 28.45
Ardagh Group S.A. ARD 24 16.84
BeyondSpring, Inc. BYSI 15.77 11.96
J. Jill, Inc. JILL 6.5 3.48
Snap Inc. SNAP 69.47 48.95
Hamilton Lane Incorporated HLNE 96.45 75.36
Clipper Realty Inc. CLPR 8.68 6.88
Foundation Building Materials, Inc. FBM 19.25 19.2
Sachem Capital Corp. SACH 4.69 4.12
Kimbell Royalty Partners KRP 10 8.3
Ramaco Resources, Inc. METC 5.23 2.85
Invitation Homes Inc. INVH 31 28.58
Laureate Education, Inc. LAUR 14.91 13.23
JELD-WEN Holding, Inc. JELD 29.37 24.37
Jounce Therapeutics, Inc. JNCE 13.84 6.73
REV Group, Inc. REVG 13.07 8.51
AnaptysBio, Inc. ANAB 35.23 23.3
ObsEva SA OBSV 4.7 2.01
Weidai Ltd. WEI 2.28 1.31
Vapotherm, Inc. VAPO 36.52 25.43
Eton Pharmaceutcials, Inc. ETON 10.1 7.93
CNFinance Holdings Limited CNF 3.6 2.97
Axonics Modulation Technologies, Inc. AXNX 56.55 49.14
Orchard Therapeutics plc ORTX 9.08 4.41
Twist Bioscience Corporation TWST 207.97 135.29
Gamida Cell Ltd. GMDA 13.94 7.83
StoneCo Ltd. STNE 94.09 69.46
Pintec Technology Holdings Limited PT 2.47 1
YETI Holdings, Inc. YETI 77.84 65.82
Alberton Acquisition Corporation ALACU 17 13.85
LogicBio Therapeutics, Inc. LOGC 9.16 7.76
Niu Technologies NIU 52.82 28.69
SolarWinds Corporation SWI 17.55 14.43
Studio City International Holdings Limited MSC 16.21 12.86
Osmotica Pharmaceuticals plc OSMT 4.84 4.12
PhaseBio Pharmaceuticals, Inc. PHAS 5.43 3.72
SI-BONE, Inc. SIBN 32.82 27.75
Anaplan, Inc. PLAN 84.26 61.21
Equillium, Inc. EQ 10.15 5.03
Allogene Therapeutics, Inc. ALLO 37.3 25.79
Livent Corporation LTHM 23.33 18.67
Elastic N.V. ESTC 171.28 141.46
EdtechX Holdings Acquisition Corp. EDTXU 10.68 10.36
Guardant Health, Inc. GH 174.07 127.04
Kodiak Sciences Inc KOD 164.47 121.33
Upwork Inc. UPWK 57.04 33.6
CooTek (Cayman) Inc. CTK 6.78 2.63
Gritstone Oncology, Inc. GRTS 27.11 4.07
Ra Medical Systems, Inc. RMED 8.97 6.43
Urovant Sciences Ltd. UROV 16.24 16.05
LAIX Inc. LAIX 5.18 1.44
Sutro Biopharma, Inc. STRO 27.47 20.73
Arvinas, Inc. ARVN 91.42 68.7
SVMK Inc. SVMK 27.88 19.22
Capital Bancorp, Inc. CBNK 16.65 13.63
Entasis Therapeutics Holdings Inc. ETTX 3.53 2.35
Arco Platform Limited ARCE 40.2 31.74
Viomi Technology Co., Ltd VIOT 14.3 5.24
Y-mAbs Therapeutics, Inc. YMAB 51.96 36.48
Farfetch Limited FTCH 73.35 56.76
Eventbrite, Inc. EB 20.89 16.35
Bank7 Corp. BSVN 16.94 14.3
Elanco Animal Health Incorporated ELAN 32.28 28.38
X Financial XYF 4.83 1.94
Qutoutiao Inc. QTT 5.45 1.9
FVCBankcorp, Inc. FVCB 18.1 14.64
NIO Inc. NIO 64.47 49.11
111, Inc. YI 27.33 6.83
Longevity Acquisition Corporation LOACU 17.78 12.96
Safe-T Group Ltd. SFET 2.55 1.36
Aridis Pharmaceuticals Inc. ARDS 8.08 5.99
Mesa Air Group, Inc. MESA 13.37 6.27
Vaccinex, Inc. VCNX 5.11 2.09
Pacific City Financial Corporation PCB 14.19 10.07
Arlo Technologies, Inc. ARLO 10.18 6.68
Cushman & Wakefield plc CWK 17.21 14.08
Adial Pharmaceuticals, Inc ADIL 3.19 1.73
Endava plc DAVA 87.24 73.82
Opera Limited OPRA 13.57 8.44
Summit Wireless Technologies, Inc. WISA 4.63 3.24
Aurora Mobile Limited JG 8.04 3.3
Liquidia Technologies, Inc. LQDA 3.64 2.73
Tenable Holdings, Inc. TENB 56.26 41.98
Pinduoduo Inc. PDD 202.81 160.07
Focus Financial Partners Inc. FOCS 54.7 43.47
Berry Petroleum Corporation BRY 5.28 3.65
Cango Inc. CANG 19.6 7.19
Aquestive Therapeutics, Inc. AQST 6.73 5.14
Bloom Energy Corporation BE 42.65 27.29
Provention Bio, Inc. PRVB 19.72 13.78
Replimune Group, Inc. REPL 45.57 35.68
Establishment Labs Holdings Inc. ESTA 75.2 36.69
Constellation Pharmaceuticals, Inc. CNST 37 27.22
Tilray, Inc. TLRY 63.91 9
First Western Financial, Inc. MYFW 22 18.04
Allakos Inc. ALLK 153.54 119.52
Crinetics Pharmaceuticals, Inc. CRNX 17.39 13.82
Coastal Financial Corporation CCB 26.5 19.8
Rubius Therapeutics, Inc. RUBY 14.93 8.22
Domo, Inc. DOMO 75.19 57.83
BJ's Wholesale Club Holdings, Inc. BJ 48.81 37.34
Tricida, Inc. TCDA 7.8 6.57
EverQuote, Inc. EVER 51.82 36.99
BrightView Holdings, Inc. BV 17.09 14.51
Neuronetics, Inc. STIM 21.27 10.51
Translate Bio, Inc. TBIO 33.7 19.07
Entera Bio Ltd. ENTX 2.03 1.16
HyreCar Inc. HYRE 15.62 7.16
The Lovesac Company LOVE 62.65 40.35
Uxin Limited UXIN 1.6 0.89
electroCore, Inc. ECOR 3.05 1.62
Autolus Therapeutics plc AUTL 9.4 6.56
i3 Verticals, Inc. IIIV 35.21 28.19
Essential Properties Realty Trust, Inc. EPRT 24.45 20.26
AVROBIO, Inc. AVRO 19.01 11.09
Magenta Therapeutics, Inc. MGTA 11.16 7.7
Kezar Life Sciences, Inc. KZR 6.99 5.24
Aptinyx Inc. APTX 4.33 3.42
Xeris Pharmaceuticals, Inc. XERS 7.45 5.05
Eidos Therapeutics, Inc. EIDX 128.44 118.34
LF Capital Acquistion Corp. LFACU 12 11.57
Puxin Limited NEW 8.81 5.74
Avalara, Inc. AVLR 179.5 146.7
Verrica Pharmaceuticals Inc. VRCA 16.06 10.87
U.S. Xpress Enterprises, Inc. USX 10.04 6.6
Charah Solutions, Inc. CHRA 4.69 2.71
MeiraGTx Holdings plc MGTX 16.83 14.33
Ambow Education Holding Ltd. AMBO 3.65 2.09
Hancock Jaffe Laboratories, Inc. HJLI 9.91 7.21
Trident Acquisitions Corp. TDACU 25 14.6
Iterum Therapeutics plc ITRM 2.73 0.97
Kiniksa Pharmaceuticals, Ltd. KNSA 24.27 16.97
Scholar Rock Holding Corporation SRRK 64.21 45.96
GreenSky, Inc. GSKY 6.83 4.58
CLPS Incorporation CLPS 10.84 2.97
EVO Payments, Inc. EVOP 28.7 22.96
Pluralsight, Inc. PS 21.65 20.59
VectoIQ Acquisition Corp. VTIQU 11.8 11.05
HUYA Inc. HUYA 34.69 20.44
AXA Equitable Holdings, Inc. EQH 30.73 24.78
Evelo Biosciences, Inc. EVLO 18.6 11.58
Origin Bancorp, Inc. OBNK 35.01 27.59
Construction Partners, Inc. ROAD 35.74 26.88
Spirit of Texas Bancshares, Inc. STXB 21.51 16.76
ASLAN Pharmaceuticals Limited ASLN 3.84 1.83
BayCom Corp BCML 17.35 14.5
Inspire Medical Systems, Inc. INSP 237.25 182.45
Unity Biotechnology, Inc. UBX 9.42 5.64
PermRock Royalty Trust PRT 5.03 2.52
DocuSign, Inc. DOCU 266.24 219.28
Goosehead Insurance, Inc. GSHD 173.09 120.76
Smartsheet Inc. SMAR 84.41 65.31
nLIGHT, Inc. LASR 43.61 31.68
Ceridian HCM Holding Inc. CDAY 105.81 90.17
Level One Bancorp, Inc. LEVL 23.72 18.81
Surface Oncology, Inc. SURF 13.98 9.03
MorphoSys AG MOR 30.66 25.83
GrafTech International Ltd. EAF 12.75 9.68
AGM Group Holdings Inc. AGMH 16.45 14.37
Zuora, Inc. ZUO 16.83 13.4
Spotify Technology S.A. SPOT 364.59 310.77
iQIYI, Inc. IQ 26.46 18.04
Genprex, Inc. GNPX 7.22 3.66
Unum Therapeutics Inc. UMRX 12.3 11.55
Homology Medicines, Inc. FIXX 14.8 10.98
Bilibili Inc. BILI 156.37 94.29
OneSmart International Education Group Limited ONE 4.37 3.59
OP Bancorp OPBK 9.59 7.41
GreenTree Hospitality Group Ltd. GHG 13.8 12.79
Dropbox, Inc. DBX 24.84 21.77
Sunlands Online Education Group STG 1.79 1.06
Breakwave Dry Bulk Shipping ETF BDRY 16.66 8.33
Zscaler, Inc. ZS 226.51 184.42
Senmiao Technology Limited AIHS 2.13 1.06
Arcus Biosciences, Inc. RCUS 41.39 26.24
Bridgewater Bancshares, Inc. BWB 15.29 12.41
BioXcel Therapeutics, Inc. BTAI 64.6 46.32
FARMMI, INC. FAMI 2.21 1.14
Biofrontera AG BFRA 8.73 6.3
Motus GI Holdings, Inc. MOTS 2.46 0.99
Cardlytics, Inc. CDLX 157.18 115.44
Evolus, Inc. EOLS 12.1 3.2
Huami Corporation HMI 18.96 12.75
Mudrick Capital Acquisition Corporation MUDSU 10.9 10.3
Victory Capital Holdings, Inc. VCTR 25.41 21.22
Cactus, Inc. WHD 33.9 25.03
FTS International, Inc. FTSI 20.58 16.14
Central Puerto S.A. CEPU 2.68 2.26
Corporacion America Airports SA CAAP 4.79 3.55
One Stop Systems, Inc. OSS 8.28 3.75
iPic Entertainment Inc. IPIC 0.98 0.16
Sol-Gel Technologies Ltd. SLGL 10.88 9.24
VICI Properties Inc. VICI 28.48 24.65
PlayAGS, Inc. AGS 8.27 4.88
Solid Biosciences Inc. SLDB 10.79 6.04
Eyenovia, Inc. EYEN 7.16 6
Gates Industrial Corporation plc GTES 17.87 12.5
Menlo Therapeutics Inc. MNLO 1.82 1.62
PagSeguro Digital Ltd. PAGS 61.92 46.97
Nine Energy Service, Inc. NINE 3.84 2.69
ADT Inc. ADT 10.25 7.84
Americold Realty Trust COLD 37.45 34.16
Industrial Logistics Properties Trust ILPT 22.99 21.21
Liberty Oilfield Services Inc. LBRT 13.47 10.37
Cue Biopharma, Inc. CUE 15.95 12.25
Microsoft Corporation MSFT 244.99 212.65
1347 Property Insurance Holdings Inc PIHPP 23.76 23.49
180 Degree Capital Corp TURN 7.4 6.23
1 800 FLOWERS COM Inc FLWS 37.1 27.13
1st Constitution Bancorp NJ FCCY 18.28 14.9
1st Source Corporation SRCE 45.09 39.35
21Vianet Group Inc VNET 42.93 33.88
360 Finance Inc QFIN 30.98 12.01
51job Inc JOBS 71.28 65.57
8x8 Inc EGHT 38.13 32.71
AAON Inc AAON 80.8 65.26
Abeona Therapeutics Inc ABEO 3.36 1.69
ABIOMED Inc ABMD 355.13 316.3
Abraxas Petroleum Corporation AXAS 4.57 2.33
Acacia Research Corporation ACTG 8.44 3.8
Acadia Healthcare Company Inc ACHC 55.07 49.54
ACADIA Pharmaceuticals Inc ACAD 54.99 46.58
Acasti Pharma Inc ACST 1.2 0.4
Accelerate Diagnostics Inc AXDX 15 8.02
Acceleron Pharma Inc XLRN 141.39 114.9
Accuray Incorporated ARAY 5.89 4.25
AcelRx Pharmaceuticals Inc ACRX 2.77 1.25
Acer Therapeutics Inc ACER 4.39 2.47
Aceto Corporation ACET 16.82 12.12
Achieve Life Sciences Inc ACHV 15.77 7.9
ACI Worldwide Inc ACIW 43.1 37.88
ACNB Corporation ACNB 28.23 24.4
Acorda Therapeutics Inc ACOR 8.04 3.8
Activision Blizzard Inc ATVI 103.81 88
Adamis Pharmaceuticals Corporation ADMP 1.79 0.51
Addus HomeCare Corporation ADUS 127.46 112.55
ADDvantage Technologies Group Inc AEY 3.46 2.72
ADMA Biologics Inc ADMA 2.93 2.05
Adobe Inc ADBE 502.65 456.5
ADOMANI Inc ADOM 0.81 0.38
ADTRAN Inc ADTN 18.02 14.61
Advanced Emissions Solutions Inc ADES 6.34 4.65
Advanced Energy Industries Inc AEIS 120.09 97.99
Advanced Micro Devices Inc AMD 97.25 84.74
Advaxis Inc ADXS 1.41 0.42
Adverum Biotechnologies Inc ADVM 14.38 11.38
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 39.72 28.28
AdvisorShares Dorsey Wright Short ETF DWSH 11.59 9.6
Aegion Corp AEGN 26.57 18.37
Aehr Test Systems AEHR 3.37 2.11
Aemetis Inc AMTX 9.73 2.84
Aerie Pharmaceuticals Inc AERI 18.82 13.12
AeroVironment Inc AVAV 138.11 85.93
Aerpio Pharmaceuticals Inc ARPO 2.06 1.05
AEterna Zentaris Inc AEZS 3.34 0.51
Aethlon Medical Inc AEMD 3.08 2.13
Agenus Inc AGEN 5.28 3.22
Agilysys Inc AGYS 60.16 36.73
Agios Pharmaceuticals Inc AGIO 57.5 43.85
AGNC Investment Corp AGNC 16.58 15.33
AGNC Investment Corp AGNCN 25.66 25.07
AgroFresh Solutions Inc AGFS 2.64 1.85
Air T Inc AIRT 34.4 20.25
Air Transport Services Group Inc ATSG 30.94 25.41
Akamai Technologies Inc AKAM 120.44 97.54
Akari Therapeutics Plc AKTX 3.83 1.8
Akoustis Technologies Inc AKTS 18.58 11.87
Alaska Communications Systems Group Inc ALSK 3.33 3.25
Alberton Acquisition Corporation ALAC 15.98 11.16
Alberton Acquisition Corporation ALACW 1.77 0.9
Albireo Pharma Inc ALBO 42.85 34.88
Alexion Pharmaceuticals Inc ALXN 161.97 152.73
Alico Inc ALCO 31.77 29.49
Align Technology Inc ALGN 620.39 517.93
Alimera Sciences Inc ALIM 9.21 4.15
Alithya Group inc ALYA 3.21 2.16
ALJ Regional Holdings Inc ALJJ 2.12 1.11
Alkermes plc ALKS 23.21 19.5
Allegiant Travel Company ALGT 256.97 174.74
Alliance Resource Partners L P ARLP 6.5 4.65
Allied Healthcare Products Inc AHPI 8.79 4.74
Allied Motion Technologies Inc AMOT 52.94 44.87
Allot Communications Ltd ALLT 16.07 10.38
Allscripts Healthcare Solutions Inc MDRX 17.94 14.33
Alnylam Pharmaceuticals Inc ALNY 175.69 124.98
Alpha and Omega Semiconductor Limited AOSL 40.07 24.03
Alphabet Inc GOOG 2132.54 1728.24
Alphabet Inc GOOGL 2118.62 1720.61
AlphaMark Actively Managed Small Cap ETF SMCP 30.68 26.11
Alphatec Holdings Inc ATEC 16.84 13.13
Alpine Immune Sciences Inc ALPN 13.89 10.92
Alta Mesa Resources Inc AMR 16.24 10.77
Altimmune Inc ALT 23.9 12.71
Altisource Portfolio Solutions S A ASPS 12.5 10.37
Altra Industrial Motion Corp AIMC 65.43 51.41
Altus Midstream Company ALTM 57.25 46.18
Amalgamated Bank AMAL 17.43 13.56
Amarin Corporation plc AMRN 8.8 5.07
A Mark Precious Metals Inc AMRK 36.95 26.67
Amazon com Inc AMZN 3380 3104.25
Ambac Financial Group Inc AMBC 17.23 14.23
Ambarella Inc AMBA 128.12 91.34
AMC Networks Inc AMCX 61.83 35.58
AMCI Acquisition Corp AMCI 18.74 13.56
AMCI Acquisition Corp AMCIU 22.99 18
AMCI Acquisition Corp AMCIW 4 2.94
Amdocs Limited DOX 78.26 69.51
Amedisys Inc AMED 314.16 269.38
Amerco UHAL 560.61 444.7
America First Multifamily Investors L P ATAX 4.87 4.13
America Movil, S.A.B. de C.V. AMOV 15.68 13.15
American Airlines Group Inc AAL 21.57 15
American Finance Trust Inc AFIN 9.16 7.35
American National Bankshares Inc AMNB 30.48 26.11
American National Insurance Company ANAT 98.71 89.19
American Public Education Inc APEI 32.16 27.46
American River Bankshares AMRB 15.4 12.77
American Software Inc AMSWA 21.05 17.1
American Superconductor Corporation AMSC 30.06 22.93
American Woodmark Corporation AMWD 100.88 86.51
America& 39 s Car Mart Inc CRMT 139.87 110.89
Ameris Bancorp ABCB 50.16 37.88
AMERISAFE Inc AMSF 62.39 54.66
AmeriServ Financial Inc ASRV 4.11 3.09
Ames National Corporation ATLO 25.2 22.29
Amgen Inc AMGN 258.6 224.26
Amicus Therapeutics Inc FOLD 23.53 11.86
Amkor Technology Inc AMKR 24.96 14.91
Amplify Online Retail ETF IBUY 139.13 113.06
Amtech Systems Inc ASYS 11.23 6.38
Amyris Inc AMRS 16.72 7.1
Analog Devices Inc ADI 163.8 146.02
Anavex Life Sciences Corp AVXL 14.99 5.17
ANGI Homeservices Inc ANGI 17.72 11.74
AngioDynamics Inc ANGO 21.58 15.44
ANI Pharmaceuticals Inc ANIP 32.37 28.54
Anika Therapeutics Inc ANIK 46.9 35.54
Anixa Biosciences Inc ANIX 5.5 3.25
ANSYS Inc ANSS 403.6 348.85
Antares Pharma Inc ATRS 4.85 3.82
Apellis Pharmaceuticals Inc APLS 58.07 42.64
Apogee Enterprises Inc APOG 38.56 30.69
Apollo Endosurgery Inc APEN 5.99 3.54
Apollo Investment Corporation AINV 14.1 10.54
Apollo Medical Holdings Inc AMEH 24.78 19.25
Apple Inc AAPL 143.16 122.21
Applied DNA Sciences Inc APDN 12.57 5.32
Applied Materials Inc AMAT 122.81 86.87
Applied Optoelectronics Inc AAOI 12.55 8.64
Aptevo Therapeutics Inc APVO 40.59 31.02
Aptorum Group Limited APM 4.17 2.45
Aptose Biosciences Inc APTO 4.69 4.12
AquaBounty Technologies Inc AQB 12.43 7.37
Arbutus Biopharma Corporation ABUS 4.84 3.55
ARC Group Worldwide Inc ARCW 0.95 0.35
ARCA biopharma Inc ABIO 5.3 4.13
ArcBest Corporation ARCB 58.89 43.08
Arch Capital Group Ltd ACGL 36.44 31.33
Arch Capital Group Ltd ACGLO 26.7 25.67
Arch Capital Group Ltd ACGLP 25.87 25.22
Arcimoto Inc FUV 36.63 12.98
Arcturus Therapeutics Ltd ARCT 88.97 48.79
Arena Pharmaceuticals Inc ARNA 83.45 74.24
Ares Capital Corporation ARCC 18.74 16.51
argenx SE ARGX 380.31 268.3
Ark Restaurants Corp ARKR 22.01 18.11
Array BioPharma Inc ARRY 51.96 38.5
Arrow DWA Country Rotation ETF DWCR 34.26 32.24
Arrow Financial Corporation AROW 32.21 28.83
Arrowhead Pharmaceuticals Inc ARWR 90.47 72.16
Artesian Resources Corporation ARTNA 40.92 36.87
Art& 39 s Way Manufacturing Co Inc ARTW 4.36 2.81
ARYA Sciences Acquisition Corp ARYA 22.43 10.88
Asia Pacific Wire & Cable Corporation Limited APWC 7.73 2.25
ASML Holding N V ASML 603.14 490.22
Aspen Group Inc ASPU 10.49 9.16
Aspen Technology Inc AZPN 159.07 130.7
Assembly Biosciences Inc ASMB 6.63 5.45
Assertio Therapeutics Inc ASRT 1.22 0.44
Astec Industries Inc ASTE 69.77 57.76
Astronics Corporation ATRO 17.59 12.21
AstroNova Inc ALOT 11.25 10.38
Astrotech Corporation ASTC 3.97 1.83
Asure Software Inc ASUR 9.19 7.22
Athersys Inc ATHX 2.77 1.77
Atlantic American Corporation AAME 6.53 2.14
Atlantic Capital Bancshares Inc ACBI 19.99 15.78
Atlantica Yield plc AY 46.42 35.88
Atlanticus Holdings Corporation ATLC 33.41 22.61
Atlas Air Worldwide Holdings AAWW 62.23 50.78
Atlas Financial Holdings Inc AFH 0.19 0.15
Atlas Financial Holdings Inc AFHBL 6.65 3.24
ATN International Inc ATNI 48.87 43.16
Atossa Genetics Inc ATOS 4.44 0.92
AtriCure Inc ATRC 66.6 53.43
Atrion Corporation ATRI 736 621.32
Auburn National Bancorporation Inc AUBN 42.62 38.6
AudioCodes Ltd AUDC 33.64 27.48
AudioEye Inc AEYE 42.46 23.27
Aurinia Pharmaceuticals Inc AUPH 18.94 13.09
Autodesk Inc ADSK 320.13 278.97
Automatic Data Processing Inc ADP 176.62 159.81
AutoWeb Inc AUTO 3.6 2.58
Avadel Pharmaceuticals plc AVDL 8.99 6.61
Avalon GloboCare Corp AVCO 1.59 1.12
AVEO Pharmaceuticals Inc AVEO 9.56 5.96
Aviat Networks Inc AVNW 70.13 33.39
Avid Bioservices Inc CDMO 18.6 11.86
Avid Bioservices Inc CDMOP 30.5 27.58
Avid Technology Inc AVID 23.94 14.58
Avis Budget Group Inc CAR 55.9 35.12
Avnet Inc AVT 40.81 35.37
Aware Inc AWRE 5.95 3.41
Axcelis Technologies Inc ACLS 40.45 28.6
AxoGen Inc AXGN 22.62 17.12
Axon Enterprise Inc AAXN 176.65 117.34
AXT Inc AXTI 14.76 9.83
Aytu BioScience Inc AYTU 9.05 6.23
B Communications Ltd BCOM 1.65 1.62
B Riley Financial Inc RILY 57.25 43.07
B O S Better Online Solutions BOSC 3.7 2.26
Baidu Inc BIDU 339.91 203.97
Balchem Corporation BCPC 130.96 107.03
Ballard Power Systems Inc BLDP 41.06 22.5
BancFirst Corporation BANF 66 57.63
BancFirst Corporation BANFP 29.38 26.79
Bancorp 34 Inc BCTF 11.75 11.18
Bandwidth Inc BAND 190.3 144.43
Bank First National Corporation BFC 73.25 65.03
Bank of Commerce Holdings CA BOCH 10.88 9.56
Bank of Marin Bancorp BMRC 40.37 34.41
Bank Of Montreal BMLP 41.34 34.24
Bank of South Carolina Corp BKSC 18.41 16
Bank of the James Financial Group Inc BOTJ 14.75 12.46
Bank OZK OZK 43.03 31.52
BankFinancial Corporation BFIN 9.95 8.48
Banner Corporation BANR 54.32 44.23
Barclays PLC DFVL 84.92 83.14
Barclays PLC DFVS 14.86 13.16
Barrett Business Services Inc BBSI 72.86 63.05
Bassett Furniture Industries Incorporated BSET 23.64 19.17
BCB Bancorp Inc NJ BCBP 14.12 11.04
Beacon Roofing Supply Inc BECN 48.99 39.24
Beasley Broadcast Group Inc BBGI 2.93 1.63
Bed Bath & Beyond Inc BBBY 52.89 18.43
Bel Fuse Inc BELFA 17.87 13.44
Bel Fuse Inc BELFB 17.85 14.58
Benefitfocus Inc BNFT 16.63 12.3
BGC Partners Inc BGCP 4.91 3.55
Big 5 Sporting Goods Corporation BGFV 16.16 10.16
Big Rock Partners Acquisition Corp BRPA 62.71 22.57
Big Rock Partners Acquisition Corp BRPAR 2.69 1.14
Bioanalytical Systems Inc BASI 17.17 11.55
Biocept Inc BIOC 7.94 4.74
BioCryst Pharmaceuticals Inc BCRX 11.85 7.37
BioDelivery Sciences International Inc BDSI 4.87 3.88
Biogen Inc BIIB 284.63 242.95
BioHiTech Global Inc BHTG 3.1 1.13
BIO key International Inc BKYI 5.03 3.53
Biolase Inc BIOL 1.5 0.45
BioLife Solutions Inc BLFS 44.24 37.49
BioLineRx Ltd BLRX 4 2.38
BioMarin Pharmaceutical Inc BMRN 90.69 81.06
Biomerica Inc BMRA 8 5.06
Bionano Genomics Inc BNGO 15.57 4.7
Bionano Genomics Inc BNGOW 9.76 2.1
Bio Path Holdings Inc BPTH 11.77 3.63
BioSig Technologies Inc BSGM 5.53 3.99
Bio Techne Corp TECH 413 314.62
BioTelemetry Inc BEAT 72.2 71.46
Bison Capital Acquisition Corp BCAC 10.53 10.19
Bison Capital Acquisition Corp BCACU 12.23 10.23
BJ& 39 s Restaurants Inc BJRI 55.23 37.41
Blackbaud Inc BLKB 78.99 56.73
BlackRock Capital Investment Corporation BKCC 3.4 2.65
BlackRock TCP Capital Corp TCPC 12.66 11.13
Blink Charging Co BLNK 60.72 38.31
Bloomin& 39 Brands Inc BLMN 26.51 18.37
Blucora Inc BCOR 17.74 14.96
Blue Bird Corporation BLBD 26.55 18.13
bluebird bio Inc BLUE 52.53 25.92
Blueknight Energy Partners L P L L C BKEP 2.3 1.99
Blueknight Energy Partners L P L L C BKEPP 7.1 6.79
BlueStar Israel Technology ETF ITEQ 79.35 67.31
BMC Stock Holdings Inc BMCH 53.68 53.68
Boingo Wireless Inc WIFI 13.14 11.54
BOK Financial Corporation BOKF 90.07 68.38
BOK Financial Corporation BOKFL 25.69 25.3
Bonso Electronics International Inc BNSO 7.25 5.35
Booking Holdings Inc BKNG 2445.92 1894.13
Borqs Technologies Inc BRQS 2.95 1
Boston Omaha Corporation BOMN 47.23 25.35
Boston Private Financial Holdings Inc BPFH 14.49 8.43
Bottomline Technologies Inc EPAY 54.42 45.38
Brainstorm Cell Therapeutics Inc BCLI 7.88 4.03
Bridge Bancorp Inc BDGE 29.07 23.99
Bridgford Foods Corporation BRID 18.63 15.37
Brightcove Inc BCOV 24.77 16.43
Brighthouse Financial Inc BHF 42.96 35.22
Brighthouse Financial Inc BHFAL 28.16 26.24
Broadcom Inc AVGO 489.96 423.85
Broadway Financial Corporation BYFC 2.46 1.92
Broadwind Energy Inc BWEN 11.55 7.33
Brookfield Property Partners L P BPY 17.95 16.75
Brookline Bancorp Inc BRKL 14.59 11.8
Brooks Automation Inc BRKS 90.93 66.66
BRP Inc DOOO 76.09 64.62
Bruker Corporation BRKR 64.26 53.31
Bryn Mawr Bank Corporation BMTC 39.78 30.41
BSQUARE Corporation BSQR 8.07 1.44
Builders FirstSource Inc BLDR 43.49 38.25
Business First Bancshares Inc BFST 23.41 20.1
C&F Financial Corporation CFFI 45.36 37.68
C H Robinson Worldwide Inc CHRW 99.32 85.56
Cabot Microelectronics Corporation CCMP 178.72 146.01
Cadence Design Systems Inc CDNS 146.88 128.43
Cadiz Inc CDZI 11.45 10.42
Caesars Entertainment Corporation CZR 89.81 66.87
Caesarstone Ltd CSTE 14.26 12.58
Caladrius Biosciences Inc CLBS 3.46 1.44
Calamos Convertible and High Income Fund CHY 15.81 14.04
Calamos Convertible Opportunities and Income Fund CHI 14.91 13.28
Calamos Global Dynamic Income Fund CHW 10.31 9.31
Calamos Global Total Return Fund CGO 16.26 14.57
Calamos Strategic Total Return Fund CSQ 17.03 15.17
CalAmp Corp CAMP 11.71 9.5
Calavo Growers Inc CVGW 78.55 70.09
Cal Maine Foods Inc CALM 39.7 36.3
Calumet Specialty Products Partners L P CLMT 4.18 3.03
Cambridge Bancorp CATC 80.74 69.93
Camden National Corporation CAC 41.99 35.96
Camtek Ltd CAMT 29.86 21.5
Canadian Solar Inc CSIQ 64.15 46.35
Cancer Genetics Inc CGIX 8.6 2.86
Canterbury Park Holding Corporation CPHC 13.54 11.75
Capital City Bank Group CCBG 26.67 21.6
Capital Product Partners L P CPLP 10.33 8.23
Capital Southwest Corporation CSWC 22.36 17.63
Capital Southwest Corporation CSWCL 25.15 25.11
Capitala Finance Corp CPTA 16.48 14.12
Capitol Federal Financial Inc CFFN 13.64 12.31
Capricor Therapeutics Inc CAPR 7.93 3.54
Capstone Turbine Corporation CPST 13.8 8.23
Cardiovascular Systems Inc CSII 47.19 41
Cardtronics plc CATM 41.27 35.33
CareTrust REIT Inc CTRE 23.53 21.57
Carrols Restaurant Group Inc TAST 6.99 6.01
Carver Bancorp Inc CARV 10.95 6.49
Casella Waste Systems Inc CWST 62.01 54.15
Caseys General Stores Inc CASY 213.01 177.64
CASI Pharmaceuticals Inc CASI 3.57 2.54
Cass Information Systems Inc CASS 42.99 38.23
Catalyst Biosciences Inc CBIO 7.15 5.65
Catalyst Pharmaceuticals Inc CPRX 4.65 3.45
Catasys Inc CATS 65.34 64.36
Cathay General Bancorp CATY 40.47 31.99
Cavco Industries Inc CVCO 227 174.36
CB Financial Services Inc CBFV 20.63 18.01
CBAK Energy Technology Inc CBAT 8.62 5.18
CBM Bancorp Inc CBMB 14.48 13.28
Cboe Global Markets Inc CBOE 101.02 88
CBTX Inc CBTX 30 25.3
CDK Global Inc CDK 55.15 49.93
CDW Corporation CDW 160.75 127.16
CECO Environmental Corp CECE 8.25 6.91
Celldex Therapeutics Inc CLDX 28.48 16.19
Cellect Biotechnology Ltd APOPW 0.5 0.2
Cellectar Biosciences Inc CLRB 2.62 1.78
Cellectar Biosciences Inc CLRBZ 0.53 0.14
Cellular Biomedicine Group Inc CBMG 19.75 17.67
Celsion Corporation CLSN 2.81 0.79
Celsius Holdings Inc CELH 68.79 50.14
Cemtrex Inc CETX 2.81 1.27
Cemtrex Inc CETXP 3.19 2.08
Cemtrex Inc CETXW 0.25 0.1
Centennial Resource Development Inc CDEV 4.1 1.47
Central Federal Corporation CFBK 19.46 16.07
Central Garden & Pet Company CENT 48.85 38.66
Central Garden & Pet Company CENTA 44.5 36.25
Central Valley Community Bancorp CVCY 17.35 14.98
Century Aluminum Company CENX 15.04 9.56
Century Bancorp Inc CNBKA 88.64 76.1
Century Casinos Inc CNTY 8.73 6.18
Ceragon Networks Ltd CRNT 6.57 2.78
Cerecor Inc CERC 4.34 2.48
Cerner Corporation CERN 83.3 70.07
Cerus Corporation CERS 8.18 6.55
CEVA Inc CEVA 74.11 44.72
Champions Oncology Inc CSBR 12.14 10.61
Charles & Colvard Ltd CTHR 2.66 1.25
Chart Industries Inc GTLS 155.33 116.92
Charter Communications Inc CHTR 654.65 596.5
ChaSerg Technology Acquisition Corp CTAC 10.88 10.22
Check Point Software Technologies Ltd CHKP 134.1 112.29
Check Cap Ltd CHEK 2.33 1.42
Checkpoint Therapeutics Inc CKPT 4.16 2.6
Chembio Diagnostics Inc CEMI 7.97 4.79
ChemoCentryx Inc CCXI 68.06 56.38
Chemung Financial Corp CHMG 37.37 33.46
CHF Solutions Inc CHFS 10.22 7.3
Chicken Soup for the Soul Entertainment Inc CSSE 32.19 18.64
Chicken Soup for the Soul Entertainment Inc CSSEP 26.56 24.53
Children& 39 s Place Inc The PLCE 77.61 48.94
Chimerix Inc CMRX 11.08 4.73
China Automotive Systems Inc CAAS 7.44 5.85
China Biologic Products Holdings Inc CBPO 119.88 117.84
China Ceramics Co Ltd CCCL 3.33 2.42
China Commercial Credit Inc GLG 2.58 1.6
China Finance Online Co Limited JRJC 17.24 8.03
China HGS Real Estate Inc HGSH 3 1.69
China Jo Jo Drugstores Inc CJJD 1.52 1.04
China Natural Resources Inc CHNR 2.81 1.35
China Recycling Energy Corporation CREG 13.32 4.9
China XD Plastics Company Limited CXDC 1.23 1
ChinaCache International Holdings Ltd CCIH 0.14 0.04
ChinaNet Online Holdings Inc CNET 5.1 1.39
ChipMOS TECHNOLOGIES INC IMOS 26.88 24.21
ChromaDex Corporation CDXC 9.74 4.58
CHS Inc CHSCL 29.39 27.99
CHS Inc CHSCM 27.97 26.52
CHS Inc CHSCN 28.1 26.89
CHS Inc CHSCO 28.64 27.7
CHS Inc CHSCP 29.98 29.05
Churchill Downs Incorporated CHDN 226.42 184.98
Chuy& 39 s Holdings Inc CHUY 43.95 25.59
CIM Commercial Trust Corporation CMCT 16.21 11.67
CIM Commercial Trust Corporation CMCTP 24.28 21.26
Cimpress N V CMPR 114.38 85.22
Cincinnati Financial Corporation CINF 101.29 83.7
Cinedigm Corp CIDM 2.14 0.67
Cintas Corporation CTAS 353.3 318.12
Cirrus Logic Inc CRUS 101.35 84.13
Cisco Systems Inc CSCO 48.94 43.6
Citi Trends Inc CTRN 84.6 47.06
Citius Pharmaceuticals Inc CTXR 2.34 1.04
Citius Pharmaceuticals Inc CTXRW 2.05 0.3
Citizens & Northern Corp CZNC 21.51 19.12
Citizens Community Bancorp Inc CZWI 11.4 10.42
Citizens Holding Company CIZN 21.95 19.2
Citrix Systems Inc CTXS 142.11 126.75
City Holding Company CHCO 76.5 68.8
Civista Bancshares Inc CIVB 20.09 16.65
Clarus Corporation CLAR 17.98 15.04
Clean Energy Fuels Corp CLNE 18.64 7.83
ClearBridge All Cap Growth ETF CACG 46.49 43.39
ClearBridge Dividend Strategy ESG ETF YLDE 36.3 34.88
Clearfield Inc CLFD 38.1 24.32
ClearOne Inc CLRO 3.64 2.22
ClearSign Combustion Corporation CLIR 5.03 2.88
Cleveland BioLabs Inc CBLI 9.55 3.5
Clovis Oncology Inc CLVS 10.29 4.81
CM Finance Inc CMFNL 25.49 24.62
CME Group Inc CME 201.63 178.79
CNB Financial Corporation CCNE 24.88 20.66
Coca Cola Bottling Co Consolidated COKE 283.2 255.18
Cocrystal Pharma Inc COCP 2.35 1.41
Coda Octopus Group Inc CODA 8.67 5.89
Codexis Inc CDXS 28.8 21.05
Codorus Valley Bancorp Inc CVLY 18.07 15.31
Coffee Holding Co Inc JVA 6.33 3.91
Cogent Communications Holdings Inc CCOI 62.67 56.81
Cognex Corporation CGNX 93.99 80.2
Cognizant Technology Solutions Corporation CTSH 81.95 72.44
CohBar Inc CWBR 1.98 1.32
Coherent Inc COHR 260.65 151
Cohu Inc COHU 50.55 39.12
Collectors Universe Inc CLCT 91.92 75.39
Colliers International Group Inc CIGI 110.65 84.69
CollPlant Holdings Ltd CLGN 23.89 10.86
Colony Bankcorp Inc CBAN 14.91 13.75
Columbia Banking System Inc COLB 48.15 35.16
Columbia Financial Inc CLBK 16.91 15.42
Columbia Sportswear Company COLM 107.55 84.91
Columbus McKinnon Corporation CMCO 50.18 38.69
Comcast Corporation CMCSA 53.4 48.68
Commerce Bancshares Inc CBSH 77.92 66.08
Commercial Vehicle Group Inc CVGI 9.76 8.2
CommScope Holding Company Inc COMM 15.83 12.96
Communications Systems Inc JCS 6.2 4.4
Community Bankers Trust Corporation ESXB 7.96 6.86
Community First Bancshares Inc CFBI 10.85 9.71
Community Trust Bancorp Inc CTBI 40.5 36.61
Community West Bancshares CWBC 10 8.75
Commvault Systems Inc CVLT 71.26 54.6
Compugen Ltd CGEN 13.77 10.36
Computer Programs and Systems Inc CPSI 35.17 26.87
Computer Task Group Incorporated CTG 7.98 6.34
comScore Inc SCOR 4.29 2.39
Comstock Holding Companies Inc CHCI 8.38 2.99
Comtech Telecommunications Corp CMTL 29.33 20.27
Concrete Pumping Holdings Inc BBCP 6.64 3.85
Condor Hospitality Trust, Inc. CDOR 5.32 3.91
Conifer Holdings Inc CNFRL 24.85 21.5
CONMED Corporation CNMD 126.38 111.12
ConnectOne Bancorp Inc CNOB 24.61 19.63
Conn& 39 s Inc CONN 16.03 11.31
Consolidated Communications Holdings Inc CNSL 6.11 4.78
Consolidated Water Co Ltd CWCO 13.59 11.9
Consumer Portfolio Services Inc CPSS 4.7 4.05
ContraFect Corporation CFRX 6.68 4.89
Cool Holdings Inc AWSM 3.4 2.89
Copart Inc CPRT 123.46 108.25
Corbus Pharmaceuticals Holdings Inc CRBP 3.47 1.27
Corcept Therapeutics Incorporated CORT 30.82 26.05
Core Mark Holding Company Inc CORE 35.29 29.58
Cornerstone OnDemand Inc CSOD 55.18 41.59
CorVel Corp CRVL 110.38 98.82
CoStar Group Inc CSGP 934.44 845.59
Costco Wholesale Corporation COST 380.15 340.7
CounterPath Corporation CPAH 3.5 3.35
Cowen Inc COWN 37.62 23.54
CPS Technologies Corp CPSH 26.89 2.56
CRA International Inc CRAI 59.75 50.1
Cracker Barrel Old Country Store Inc CBRL 158.67 125.96
Creative Realities Inc CREX 3.02 1.42
Creative Realities Inc CREXW 0.46 0.14
Credit Acceptance Corporation CACC 386.32 325.19
Credit Suisse AG DGLD 15.17 15.17
Credit Suisse AG DSLV 9.36 9.36
Cree Inc CREE 128.28 101.08
Cresud S A C I F y A CRESY 6.39 4.4
Criteo S A CRTO 34.2 18.05
Crocs Inc CROX 83.14 61.56
Cronos Group Inc CRON 15.55 7.5
Cross Country Healthcare Inc CCRN 10.03 8.76
Crown Crafts Inc CRWS 8.01 7.11
CryoPort Inc CYRX 79.02 47.05
CSG Systems International Inc CSGS 47.77 43.09
CSI Compressco LP CCLP 2.07 1
CSP Inc CSPI 12.76 8.07
CSW Industrials Inc CSWI 132.13 110.67
CSX Corporation CSX 95.99 83.89
CTI BioPharma Corp CTIC 3.8 3.12
CTI Industries Corporation CTIB 3.14 1.79
Cumberland Pharmaceuticals Inc CPIX 3.65 2.99
Cumulus Media Inc CMLS 10.42 8.33
Curis Inc CRIS 12.8 8.78
Cutera Inc CUTR 37.46 23.47
CVB Financial Corporation CVBF 22.5 19.43
CVD Equipment Corporation CVV 6.91 3.84
Cyanotech Corporation CYAN 3.95 3.14
CyberOptics Corporation CYBE 29.69 22.42
Cyclacel Pharmaceuticals Inc CYCC 10.16 7.01
Cyclacel Pharmaceuticals Inc CYCCP 9.24 7.03
CymaBay Therapeutics Inc CBAY 6.55 4.83
CYREN Ltd CYRN 1.48 1
CyrusOne Inc CONE 76.14 65.58
Cytokinetics Incorporated CYTK 23.75 18.96
Cytosorbents Corporation CTSO 11.45 8.32
CytRx Corporation CYTR 4.15 1.5
Daily Journal Corp S C DJCO 385.01 321.75
Daktronics Inc DAKT 5.48 4.64
Dare Bioscience Inc DARE 2.94 1.31
DarioHealth Corp DRIO 30.42 15.41
DarioHealth Corp DRIOW 0.31 0.11
DASAN Zhone Solutions Inc DZSI 18.54 14.31
Daseke Inc DSKE 6.1 5.08
Daseke Inc DSKEW 0.29 0.16
Data I O Corporation DAIO 5.92 4.15
Dawson Geophysical Company DWSN 3.36 2.19
DD3 Acquisition Corp DDMX 10.9 10
Del Taco Restaurants Inc TACO 10.26 8.94
DelMar Pharmaceuticals Inc DMPI 2.13 1.32
Denny& 39 s Corporation DENN 18.24 13.88
DENTSPLY SIRONA Inc XRAY 59.71 51.91
Destination XL Group Inc DXLG 0.8 0.27
Deswell Industries Inc DSWL 3.6 2.94
DexCom Inc DXCM 412.56 352.08
DiaMedica Therapeutics Inc DMAC 10.8 7.76
Diamond Hill Investment Group Inc DHIL 157.01 141.51
Diamondback Energy Inc FANG 73.8 48.94
Diffusion Pharmaceuticals Inc DFFN 1.62 0.84
Digi International Inc DGII 25.41 18.7
Digimarc Corporation DMRC 49.63 35
Digirad Corporation DRAD 3.86 2.92
Digital Ally Inc DGLY 3.63 2.04
Digital Turbine Inc APPS 95.05 49.09
Dime Community Bancshares Inc DCOM 30.42 15.5
Diodes Incorporated DIOD 83.75 71.24
Discovery Inc DISCA 55.29 30.63
Discovery Inc DISCB 58.19 32.6
Discovery Inc DISCK 46 26.39
DISH Network Corporation DISH 34.25 29.02
Diversicare Healthcare Services Inc DVCR 4.2 2.8
DLH Holdings Corp DLHC 11.56 9.33
DMC Global Inc BOOM 67.78 44.32
Dollar Tree Inc DLTR 114.18 97.89
Dolphin Entertainment Inc DLPN 5.93 3.39
Donegal Group Inc DGICA 14.3 13.58
Donegal Group Inc DGICB 13.91 11.66
Dorchester Minerals L P DMLP 15.07 11.13
Dorman Products Inc DORM 102.05 87.34
Dragon Victory International Limited LYL 3.78 2.13
DSP Group Inc DSPG 17.44 15.92
DURECT Corporation DRRX 2.87 2.03
DXP Enterprises Inc DXPE 31.95 22.93
Dynasil Corporation of America DYSL 1.4 0.87
Dynatronics Corporation DYNT 1.57 0.81
Dynavax Technologies Corporation DVAX 11.18 4.54
E W Scripps Company The SSP 19.64 14.74
Eagle Bancorp Montana Inc EBMT 22.81 20.1
Eagle Bancorp Inc EGBN 50.15 40.75
Eagle Bulk Shipping Inc EGLE 31.36 19.05
Eagle Financial Bancorp Inc EFBI 16.95 16.5
East West Bancorp Inc EWBC 74.08 51.14
Eastern Company The EML 27.33 22.8
Eastside Distilling Inc EAST 2.73 1.27
Eaton Vance NextShares Trust EVGBC 99.94 99.94
Eaton Vance NextShares Trust EVSTC 99.98 99.98
eBay Inc EBAY 63.84 51.3
eBay Inc EBAYL 26.19 25.1
Ebix Inc EBIX 58.63 23.2
Echo Global Logistics Inc ECHO 31.12 26.29
EchoStar Corporation SATS 24.73 20.74
EDAP TMS S A EDAP 10.6 5.12
Edison Nation Inc EDNT 1.45 1.24
EdtechX Holdings Acquisition Corp EDTX 10.24 10.14
EdtechX Holdings Acquisition Corp EDTXW 1.29 0.98
Educational Development Corporation EDUC 16.36 13.35
eGain Corporation EGAN 13.32 10.69
eHealth Inc EHTH 85.09 47.85
Eiger BioPharmaceuticals Inc EIGR 12.66 9.66
Ekso Bionics Holdings Inc EKSO 12.74 5.99
Elbit Imaging Ltd EMITF 1.99 1.5
Elbit Systems Ltd ESLT 144.53 128.14
Eldorado Resorts Inc ERI 80.72 71.6
Electrameccanica Vehicles Corp Ltd SOLO 9.48 6.08
Electrameccanica Vehicles Corp Ltd SOLOW 6.74 3.73
Electronic Arts Inc EA 149.58 136.17
Electro Sensors Inc ELSE 6.58 4.25
Elmira Savings Bank NY The ESBK 14.79 11.53
Eloxx Pharmaceuticals Inc ELOX 4.36 3.44
Eltek Ltd ELTK 8.1 4.93
Emclaire Financial Corp EMCF 31.33 25.6
EMCORE Corporation EMKR 7.91 4.58
Emmis Communications Corporation EMMS 2.75 1.66
Enanta Pharmaceuticals Inc ENTA 54.73 41.69
Encore Capital Group Inc ECPG 37.84 29.7
Encore Wire Corporation WIRE 67.84 57.55
Endo International plc ENDP 10.6 6.72
ENDRA Life Sciences Inc NDRA 2.85 0.8
Endurance International Group Holdings Inc EIGI 9.5 9.44
Energy Focus Inc EFOI 7.32 4.12
Energy Recovery Inc ERII 16.89 13.62
ENGlobal Corporation ENG 8.65 2.89
Enochian Biosciences Inc ENOB 4.51 3.02
Enphase Energy Inc ENPH 213.76 167.86
Enstar Group Limited ESGR 225.43 195.72
Enstar Group Limited ESGRO 27.57 26.52
Enstar Group Limited ESGRP 29.1 27.24
Entegris Inc ENTG 112.57 94.37
Entera Bio Ltd ENTXW 0.38 0.16
Enterprise Bancorp Inc EBTC 29.92 25.25
Enterprise Financial Services Corporation EFSC 43.84 34.63
Epizyme Inc EPZM 12.25 10.19
ePlus inc PLUS 95.24 83.81
Equinix Inc EQIX 768.57 630.2
Ericsson ERIC 13.65 11.63
Erie Indemnity Company ERIE 260.54 232.51
Erytech Pharma S A ERYP 12.5 8.62
Escalade Incorporated ESCA 23.18 20.56
Esperion Therapeutics Inc ESPR 36.89 25.12
ESSA Bancorp Inc ESSA 15.83 14.03
ESSA Pharma Inc EPIX 28.75 11.61
Euro Tech Holdings Company Limited CLWT 7.2 3.28
EuroDry Ltd EDRY 10.21 5.55
Euronet Worldwide Inc EEFT 156.27 123.3
Euroseas Ltd ESEA 11.27 5.46
Ever Glory International Group Inc EVK 4.58 2.99
Evofem Biosciences Inc EVFM 4.88 2.5
Evogene Ltd EVGN 9.94 4.86
Evoke Pharma Inc EVOK 4.41 2.52
Evolving Systems Inc EVOL 3.26 2.04
Exact Sciences Corporation EXAS 158.03 124.28
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 71.57 60.78
Exela Technologies Inc XELA 2.95 0.45
Exelixis Inc EXEL 25.22 20.53
EXFO Inc EXFO 4.65 3.29
ExlService Holdings Inc EXLS 87.42 76.68
eXp World Holdings Inc EXPI 161.05 60.77
Expedia Group Inc EXPE 162.58 123.21
Expeditors International of Washington Inc EXPD 97.52 89.52
Exponent Inc EXPO 99.15 82.58
Extended Stay America Inc STAY 16.34 14.04
Extreme Networks Inc EXTR 10.5 6.93
EyePoint Pharmaceuticals Inc EYPT 14.92 8.92
EZCORP Inc EZPW 5.2 4.49
F5 Networks Inc FFIV 210.62 175.5
Facebook Inc FB 282.05 246.76
Falcon Minerals Corporation FLMN 4.33 3.06
Falcon Minerals Corporation FLMNW 0.27 0.12
Fanhua Inc FANH 17.19 12.58
Farmer Brothers Company FARM 7.14 4.48
Farmers & Merchants Bancorp Inc FMAO 25.5 22.77
Farmers National Banc Corp FMNB 14.51 13.27
FARO Technologies Inc FARO 94.64 68.33
Fastenal Company FAST 51.62 45.59
FAT Brands Inc FAT 10.45 5.66
Fate Therapeutics Inc FATE 120.93 86.72
Fauquier Bankshares Inc FBSS 19.95 17.4
FedNat Holding Company FNHC 8.04 5.2
Fennec Pharmaceuticals Inc FENC 8.62 7.2
Ferroglobe PLC GSM 3.81 1.58
FFBW Inc FFBW 11.15 10.04
Fidelity D & D Bancorp Inc FDBC 68 48.66
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 545.66 494
Fidus Investment Corporation FDUS 14.67 12.78
Fidus Investment Corporation FDUSL 25.32 25.29
Fiesta Restaurant Group Inc FRGI 17.05 10.82
Fifth Third Bancorp FITB 36.05 27.23
Fifth Third Bancorp FITBI 28.92 27.61
Financial Institutions Inc FISI 27.79 21.94
FireEye Inc FEYE 23.54 18.99
First Bancorp FBNC 40.82 33.54
First Bancorp Inc ME FNLC 27.37 24.09
First Bank FRBA 11.59 9.07
First Busey Corporation BUSE 23.85 20.67
First Business Financial Services Inc FBIZ 22.18 18.19
First Capital Inc FCAP 61.61 47.99
First Choice Bancorp FCBP 20.98 18.05
First Citizens BancShares Inc FCNCA 790.42 568.46
First Community Bankshares Inc FCBC 26.28 21.4
First Community Corporation FCCO 18.3 16.43
First Defiance Financial Corp FDEF 26.64 22.78
First Financial Bancorp FFBC 23.83 17.62
First Financial Bankshares Inc FFIN 47.13 35.64
First Financial Corporation Indiana THFF 43.64 38.4
First Financial Northwest Inc FFNW 13.09 11.34
First Foundation Inc FFWM 23.35 19.8
First Guaranty Bancshares Inc FGBI 17.89 15.7
First Internet Bancorp INBK 34.38 27.56
First Internet Bancorp INBKL 25.57 25.11
First Interstate BancSystem Inc FIBK 46.96 38.66
First Merchants Corporation FRME 44.63 37.08
First Mid Illinois Bancshares Inc FMBH 37.05 32.97
First Midwest Bancorp Inc FMBI 20.16 16.03
First Northwest Bancorp FNWB 17.73 14.45
First Savings Financial Group Inc FSFG 67.85 60.1
First Solar Inc FSLR 107.53 86.51
First United Corporation FUNC 18.27 15.6
First US Bancshares Inc FUSB 9.75 8
FirstCash Inc FCFS 66.97 56.72
Firsthand Technology Value Fund Inc SVVC 7.25 4.32
FirstService Corporation FSV 154.44 133.87
Fiserv Inc FISV 119.07 103.22
Five Below Inc FIVE 195.86 167.09
Five Prime Therapeutics Inc FPRX 25.4 13.81
Five Star Senior Living Inc FVE 8.95 6.91
Flex Ltd FLEX 19.85 17.3
FlexShopper Inc FPAY 3.84 2.38
Flexsteel Industries Inc FLXS 37.44 32.74
FLIR Systems Inc FLIR 55.94 51.87
Fluent Inc FLNT 7.81 4.45
Fluidigm Corporation FLDM 7.24 5.01
Flushing Financial Corporation FFIC 22.05 16.23
FNCB Bancorp Inc FNCB 7.6 5.93
Fonar Corporation FONR 19.91 17.74
Foresight Autonomous Holdings Ltd FRSX 11.32 4.09
FormFactor Inc FORM 50.92 40.87
Formula Systems 1985 Ltd FORTY 96.65 82.32
Forrester Research Inc FORR 45.61 39.64
Fortinet Inc FTNT 171.93 138.11
Fortress Biotech Inc FBIO 4.38 3.15
Fortress Biotech Inc FBIOP 23.4 19.44
Forward Air Corporation FWRD 87.28 72.73
Forward Industries Inc FORD 4.88 1.86
Fossil Group Inc FOSL 23.66 8.54
Fox Factory Holding Corp FOXF 141.75 103.41
Francesca& 39 s Holdings Corporation FRAN 0.56 0.46
Franklin Electric Co Inc FELE 76.55 67.68
Freightcar America Inc RAIL 4.41 2.28
Frequency Electronics Inc FEIM 12.2 10.59
frontdoor inc FTDR 58.16 48.45
FRP Holdings Inc FRPH 47.67 43.88
FS Bancorp Inc FSBW 60.75 53.25
Fuel Tech Inc FTEK 6.44 3.74
FuelCell Energy Inc FCEL 28.01 10.61
Full House Resorts Inc FLL 8.97 3.7
Fulton Financial Corporation FULT 16.28 12.69
Future FinTech Group Inc FTFT 10.17 1.64
Fuwei Films Holdings Co Ltd FFHL 14.76 8.4
G Willi Food International Ltd WILC 24.95 19.9
Gaia Inc GAIA 10.39 9.28
Galectin Therapeutics Inc GALT 2.57 1.98
Gaming and Leisure Properties Inc GLPI 44.22 39.39
Garmin Ltd GRMN 132.48 114.86
Gencor Industries Inc GENC 14.23 12.04
General Finance Corporation GFN 11.72 7.31
General Finance Corporation GFNCP 103.6 100.67
Genetic Technologies Ltd GENE 5.53 3.77
Genius Brands International Inc GNUS 3.06 1.35
GenMark Diagnostics Inc GNMK 22.74 13.8
Gentex Corporation GNTX 37.54 32.92
Gentherm Inc THRM 74.25 61.26
Geospace Technologies Corporation GEOS 12.23 8.15
German American Bancorp Inc GABC 39.92 32.82
Geron Corporation GERN 2.1 1.62
Gevo Inc GEVO 15.16 4.29
Gibraltar Industries Inc ROCK 98.18 74.55
GigaMedia Limited GIGM 4.07 3.06
G III Apparel Group LTD GIII 29.89 23.28
Gilat Satellite Networks Ltd GILT 21.3 6.81
Gilead Sciences Inc GILD 68.46 59.63
Glacier Bancorp Inc GBCI 56.3 45.62
Gladstone Capital Corporation GLAD 9.92 8.71
Gladstone Capital Corporation GLADD 25.4 25.29
Gladstone Commercial Corporation GOOD 19.35 17.67
Gladstone Commercial Corporation GOODM 25.44 25.13
Gladstone Investment Corporation GAIN 11.97 10.11
Gladstone Investment Corporation GAINL 25.74 25.12
Gladstone Investment Corporation GAINM 25.72 25.13
Gladstone Land Corporation LAND 18.95 14.33
Gladstone Land Corporation LANDP 26.5 25.04
Glen Burnie Bancorp GLBZ 11.9 10.5
Global Eagle Entertainment Inc ENT 0.32 0.29
Global Indemnity Limited GBLI 29.01 27.03
Global Indemnity Limited GBLIL 26.55 26
Global Self Storage Inc SELF 4.63 3.96
Global X Autonomous & Electric Vehicles ETF DRIV 28.33 24.01
Global X Conscious Companies ETF KRMA 28.6 26.93
Globus Maritime Limited GLBS 7.46 5.19
Glu Mobile Inc GLUU 12.81 8.64
Gogo Inc GOGO 15.56 9.57
Golar LNG Limited GLNG 12.69 9.98
Golar LNG Partners LP GMLP 3.52 2.52
Golar LNG Partners LP GMLPP 25.3 22
Golden Entertainment Inc GDEN 23.79 17
Golden Ocean Group Limited GOGL 6.75 4.69
Golub Capital BDC Inc GBDC 15.02 14.08
Good Times Restaurants Inc GTIM 3.94 2.73
Grand Canyon Education Inc LOPE 109.47 83.72
GRAVITY Co Ltd GRVY 218.8 126
Great Elm Capital Corp GECC 3.7 3.04
Great Elm Capital Corp GECCL 25.15 24.7
Great Elm Capital Corp GECCM 24.99 23.75
Great Elm Capital Group Inc GEC 2.85 2.71
Great Lakes Dredge & Dock Corporation GLDD 15.63 12.96
Great Southern Bancorp Inc GSBC 53.95 47.62
Green Brick Partners Inc GRBK 23.91 19.35
Green Plains Inc GPRE 27.27 12.81
Greene County Bancorp Inc GCBC 26.6 23.65
Greenlight Reinsurance Ltd GLRE 8.22 7.43
Greenpro Capital Corp GRNQ 4.15 1.59
Griffin Industrial Realty Inc GRIF 70.71 63.22
Grifols S A GRFS 19.78 15.9
Grindrod Shipping Holdings Ltd GRIN 6.4 4.73
Groupon Inc GRPN 40.94 31.58
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 54.8 46.16
Grupo Financiero Galicia S A GGAL 8.72 7.38
GSE Systems Inc GVP 2.68 1.3
GSI Technology Inc GSIT 8.18 7
GTY Technology Holdings Inc GTYH 8.19 5.15
Guaranty Federal Bancshares Inc GFED 20.16 17.12
Gulf Island Fabrication Inc GIFI 4.39 3.2
Gulf Resources Inc GURE 5.12 3.93
Gulfport Energy Corporation GPOR 0.14 0.04
GW Pharmaceuticals Plc GWPH 215 112.4
Gyrodyne LLC GYRO 17 16.25
H&E Equipment Services Inc HEES 32.48 27.48
Hallador Energy Company HNRG 2.08 1.33
Hallmark Financial Services Inc HALL 4.36 3.22
Halozyme Therapeutics Inc HALO 50.6 41.8
Hancock Whitney Corporation HWC 41.2 33.45
Hancock Whitney Corporation HWCPL 25.7 25.34
Hanmi Financial Corporation HAFC 17.79 11.23
HarborOne Bancorp Inc HONE 12.37 10.44
Harmonic Inc HLIT 8.22 7.27
Harvard Bioscience Inc HBIO 5.16 4.07
Harvest Capital Credit Corporation HCAP 8.19 7.53
Harvest Capital Credit Corporation HCAPZ 25.62 25.01
Hasbro Inc HAS 99.21 89.43
Hawaiian Holdings Inc HA 27.9 17.02
Hawkins Inc HWKN 63.25 50.05
Hawthorn Bancshares Inc HWBK 21.75 18.36
Haynes International Inc HAYN 29.76 22.59
Healthcare Services Group Inc HCSG 34.51 28.37
HealthStream Inc HSTM 25.35 22.34
Heartland Express Inc HTLD 19.65 17.98
Heartland Financial USA Inc HTLF 46.45 40.09
Heat Biologics Inc HTBX 12.54 5.67
Heidrick & Struggles International Inc HSII 37.89 28.91
Helen of Troy Limited HELE 262.84 212.53
Helios and Matheson Analytics Inc HMNY 0.01 0
Helius Medical Technologies Inc HSDT 21 11.73
Hemisphere Media Group Inc HMTV 11.61 9.57
Hennessy Advisors Inc HNNA 11.09 8.3
Henry Schein Inc HSIC 73.88 64.41
Heritage Commerce Corp HTBK 9.88 8.69
Heritage Financial Corporation HFWA 26.07 23.1
Heritage Crystal Clean Inc HCCI 27.2 20.46
Herman Miller Inc MLHR 39.6 33.1
Heron Therapeutics Inc HRTX 20.72 17.36
Heska Corporation HSKA 207.3 143.93
Hexindai Inc HX 2.92 2.11
HF Foods Group Inc HFFG 8.21 7.17
Hibbett Sports Inc HIBB 68.3 45.85
Highland iBoxx Senior Loan ETF SNLN 16.21 16.01
Highway Holdings Limited HIHO 5.31 4.02
Himax Technologies Inc HIMX 16.65 7.11
Hingham Institution for Savings HIFS 255 217.05
HMN Financial Inc HMNF 20.11 17.35
HMS Holdings Corp HMSY 36.91 36.24
Hollysys Automation Technologies Ltd HOLI 15.89 13.12
Hologic Inc HOLX 84.42 73.12
Home Bancorp Inc HBCP 33.83 27.85
Home BancShares Inc HOMB 25.44 19.51
Home Federal Bancorp Inc of Louisiana HFBL 31 29
HomeStreet Inc HMST 44.01 33.61
HomeTrust Bancshares Inc HTBI 23.65 19.57
Hooker Furniture Corporation HOFT 35.71 30.5
Hope Bancorp Inc HOPE 13.53 10.79
Horizon Bancorp Inc HBNC 18.89 15.56
Horizon Pharma plc HZNP 95.06 71.83
Horizon Technology Finance Corporation HRZN 15.01 12.6
Hostess Brands Inc TWNK 15.48 13.71
Hostess Brands Inc TWNKW 2.03 1.19
Houghton Mifflin Harcourt Company HMHC 6.59 3.28
Houston Wire & Cable Company HWCC 4.3 2.74
Howard Bancorp Inc HBMD 15.07 11.52
Huazhu Group Limited HTHT 61.92 45.15
Hub Group Inc HUBG 60.51 53.6
Hudson Global Inc HSON 16 10.36
Hudson Technologies Inc HDSN 1.78 1.05
Huntington Bancshares Incorporated HBAN 16.22 12.49
Huntington Bancshares Incorporated HBANO 25.42 25.3
Hurco Companies Inc HURC 33.04 28.6
Huron Consulting Group Inc HURN 61.28 52.96
Huttig Building Products Inc HBP 4.36 3.17
HV Bancorp Inc HVBC 17.75 16.4
IAC InterActiveCorp IAC 262.8 186.94
icad inc ICAD 18.06 12.57
Icahn Enterprises L P IEP 68.96 52.2
ICC Holdings Inc ICCH 14.38 14.01
ICF International Inc ICFI 86.07 72.48
ICON plc ICLR 220.96 191.62
Iconix Brand Group Inc ICON 2.99 1.35
ICU Medical Inc ICUI 224.28 203.25
Ideal Power Inc IPWR 22.47 7.61
Ideanomics Inc IDEX 5.29 2.05
Identiv Inc INVE 12.85 7.83
Idera Pharmaceuticals Inc IDRA 5.98 4.02
IDEXX Laboratories Inc IDXX 551.79 465.18
IES Holdings Inc IESC 50.23 43.88
IF Bancorp Inc IROQ 22.05 19.56
iFresh Inc IFMK 3.3 0.79
IHS Markit Ltd INFO 93.59 83.76
II VI Incorporated IIVI 99.58 77.3
Ikonics Corporation IKNX 13.81 8.61
Illumina Inc ILMN 504.76 361.28
Image Sensing Systems Inc ISNS 6.04 4.37
Immersion Corporation IMMR 15.73 10.6
ImmuCell Corporation ICCC 11.89 5.98
ImmunoGen Inc IMGN 10.41 6.52
Immuron Limited IMRN 8.37 6.63
Immuron Limited IMRNW 1.85 1.11
Immutep Limited IMMP 3.56 2.68
IMV Inc IMV 4.41 3.19
Incyte Corporation INCY 100.5 79.02
Independent Bank Corp INDB 88.05 73.27
Independent Bank Corporation IBCP 21.33 18.36
Independent Bank Group Inc IBTX 73.95 61.73
Infinera Corporation INFN 10.7 9.2
Infinity Pharmaceuticals Inc INFI 5.36 1.98
InflaRx N V IFRX 6.34 5.14
Information Services Group Inc III 3.97 3.28
Infrastructure and Energy Alternatives Inc IEA 23.42 15.1
Ingles Markets Incorporated IMKTA 51.98 41.57
Innodata Inc INOD 7.16 5.06
Innospec Inc IOSP 104.77 89.21
Innovative Solutions and Support Inc ISSC 7.29 5.97
Innoviva Inc INVA 12.87 11.47
Inovio Pharmaceuticals Inc INO 16.96 8.89
Inpixon INPX 2.32 1.06
Inseego Corp INSG 21.54 13.76
Insight Enterprises Inc NSIT 85.18 75.28
Insignia Systems Inc ISIG 9.42 6.95
Insmed Inc INSM 44.97 33.05
Inspired Entertainment Inc INSE 8.84 6
Insteel Industries Inc IIIN 30.8 22.97
Insulet Corporation PODD 293.05 251.47
Integra LifeSciences Holdings Corporation IART 70.24 62.89
Integrated Media Technology Limited IMTE 6.12 3.67
Intel Corporation INTC 63.19 49.67
Inter Parfums Inc IPAR 73.6 59.17
Intercept Pharmaceuticals Inc ICPT 37.75 27.05
InterDigital Inc IDCC 68.26 61.05
Interface Inc TILE 13.42 9.92
Interlink Electronics Inc LINK 17.61 8.2
International Bancshares Corporation IBOC 45.51 36.85
International Money Express Inc IMXI 16.42 14.28
Interpace Diagnostics Group Inc IDXG 5.77 3.31
Intevac Inc IVAC 7.78 6.35
Intra Cellular Therapies Inc ITCI 39.51 31.69
IntriCon Corporation IIN 22.93 17.46
Intuit Inc INTU 422.26 361.49
Intuitive Surgical Inc ISRG 813.65 735.96
Investors Bancorp Inc ISBC 13.44 10.62
Investors Title Company ITIC 166.5 141.49
InVivo Therapeutics Holdings Corp NVIV 1.7 0.81
Ionis Pharmaceuticals Inc IONS 62.52 55.79
Iovance Biotherapeutics Inc IOVA 52.59 40.4
IPG Photonics Corporation IPGP 258.58 218.21
IQ Chaikin U S Large Cap ETF CLRG 31.02 28.63
IQ Chaikin U S Small Cap ETF CSML 33.69 28.95
IRIDEX Corporation IRIX 6.75 2.28
Iridium Communications Inc IRDM 54.37 39.4
iRobot Corporation IRBT 178 79.45
Ironwood Pharmaceuticals Inc IRWD 11.84 9.21
IRSA Propiedades Comerciales S A IRCP 11.11 9.14
Iteris Inc ITI 7.5 5.6
Itron Inc ITRI 117.02 86.02
Ituran Location and Control Ltd ITRN 22.62 18.47
IZEA Worldwide Inc IZEA 7.01 1.8
J & J Snack Foods Corp JJSF 164.91 149.41
J W Mays Inc MAYS 32.23 21.13
J B Hunt Transport Services Inc JBHT 152.44 134.66
j2 Global Inc JCOM 110.87 94.92
Jack Henry & Associates Inc JKHY 166.95 144.52
Jack In The Box Inc JACK 103.32 91.2
JAKKS Pacific Inc JAKK 9.75 4.74
Janus Henderson Small Cap Growth Alpha ETF JSML 73.11 62.97
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 69.48 62.16
Jazz Pharmaceuticals plc JAZZ 176.19 150.95
Jerash Holdings US Inc JRSH 6.1 5.34
JetBlue Airways Corporation JBLU 19.14 14.03
Jewett Cameron Trading Company JCTCF 10.74 8.7
John B Sanfilippo & Son Inc JBSS 93.37 78.47
Johnson Outdoors Inc JOUT 127.11 109.03
Kaiser Aluminum Corporation KALU 119.78 86.7
KalVista Pharmaceuticals Inc KALV 42.1 14.69
Kamada Ltd KMDA 8.06 6.28
Kandi Technologies Group Inc KNDI 9.49 7.12
Karyopharm Therapeutics Inc KPTI 17.69 14.59
Kazia Therapeutics Limited KZIA 11.94 8.85
KBS Fashion Group Limited KBSF 5.17 2.92
Kearny Financial KRNY 11.66 10.1
Kelly Services Inc KELYA 22.14 19.52
Kelly Services Inc KELYB 22.01 19.15
Kentucky First Federal Bancorp KFFB 7.63 6.31
Kewaunee Scientific Corporation KEQU 13.41 11.55
Key Tronic Corporation KTCC 9.25 6.9
Kforce Inc KFRC 52.67 42.66
Kimball Electronics Inc KE 24.89 16.24
Kimball International Inc KBAL 13.81 11.47
Kindred Biosciences Inc KIN 5.39 4.34
Kingold Jewelry Inc KGJI 0.36 0.11
Kingstone Companies Inc KINS 7.45 6.5
Kirkland& 39 s Inc KIRK 28.45 16.33
KLA Tencor Corporation KLAC 337.18 260.33
KLX Energy Services Holdings Inc KLXE 16.35 6.55
Kopin Corporation KOPN 13.56 2.35
Koss Corporation KOSS 64 2.98
KraneShares Trust KraneShares CSI China Internet ETF KWEB 103.56 76.61
Kratos Defense & Security Solutions Inc KTOS 33.24 26.37
Kulicke and Soffa Industries Inc KLIC 52.15 32.28
KVH Industries Inc KVHI 15.07 11.4
L B Foster Company FSTR 18 14.86
La Jolla Pharmaceutical Company LJPC 7.51 3.94
Lake Shore Bancorp Inc LSBK 16.25 12.91
Lakeland Bancorp Inc LBAI 16.3 12.63
Lakeland Financial Corporation LKFN 69.61 53.93
Lakeland Industries Inc LAKE 44.43 27.04
Lam Research Corporation LRCX 597.52 478.02
Lamar Advertising Company LAMR 90.22 79.28
Lancaster Colony Corporation LANC 185.47 172.1
Landec Corporation LNDC 12.04 10.52
Landmark Bancorp Inc LARK 26.41 23.2
Landmark Infrastructure Partners LP LMRKN 26.62 25.62
Lands& 39 End Inc LE 32.42 21.16
Landstar System Inc LSTR 163.91 133.09
Lantronix Inc LTRX 5.75 4.31
Lattice Semiconductor Corporation LSCC 48.78 37.82
Lawson Products Inc LAWS 54.44 48.01
Lazydays Holdings Inc LAZY 23.26 16.38
LCNB Corporation LCNB 17.54 14.07
LEAP THERAPEUTICS INC LPTX 3.01 2.18
Legacy Housing Corporation LEGH 16.99 14.1
Leisure Acquisition Corp LACQ 23.99 11.48
Leisure Acquisition Corp LACQW 3.05 0.8
LeMaitre Vascular Inc LMAT 49.2 40.19
LendingTree Inc TREE 365.26 258.21
Lexicon Pharmaceuticals Inc LXRX 9.09 3.45
LF Capital Acquistion Corp LFAC 10.68 9.19
LF Capital Acquistion Corp LFACW 1.97 1.95
LGI Homes Inc LGIH 123.02 97.33
LHC Group LHCG 221.92 199.22
Lianluo Smart Limited LLIT 10.82 4.17
Liberty Broadband Corporation LBRDA 154.66 142.61
Liberty Broadband Corporation LBRDK 156.03 145.18
Liberty Global plc LBTYA 26.52 24.03
Liberty Global plc LBTYB 28.5 23.04
Liberty Global plc LBTYK 26.26 23.53
Liberty Latin America Ltd LILA 12.12 10.07
Liberty Latin America Ltd LILAK 11.9 9.89
Liberty Media Corporation BATRA 30.3 25.29
Liberty Media Corporation BATRK 29.74 25.27
Liberty Media Corporation FWONA 41.1 35.53
Liberty Media Corporation FWONK 46.76 39.61
Liberty Media Corporation LSXMA 45.82 39.95
Liberty Media Corporation LSXMB 47.42 37.5
Liberty Media Corporation LSXMK 45.02 39.85
Liberty TripAdvisor Holdings Inc LTRPA 5.95 4.08
Liberty TripAdvisor Holdings Inc LTRPB 34.2 29.03
Lifetime Brands Inc LCUT 16.14 12.95
Lifevantage Corporation LFVN 10.21 8.76
Lifeway Foods Inc LWAY 6.77 5.27
Ligand Pharmaceuticals Incorporated LGND 215.83 99.66
Lightbridge Corporation LTBR 9.93 4.09
LightPath Technologies Inc LPTH 4.81 3.67
Limbach Holdings Inc LMB 15.69 11.98
Limelight Networks Inc LLNW 5.34 3.42
Limestone Bancorp Inc LMST 15.15 12.15
Limoneira Co LMNR 17.41 15.24
Lincoln Educational Services Corporation LINC 6.53 5.69
Lincoln Electric Holdings Inc LECO 122.17 113.21
Lindblad Expeditions Holdings Inc LIND 21.24 15.12
Lipocine Inc LPCN 2.23 1.34
Liquid Media Group Ltd YVR 2.33 1.53
Liquidity Services Inc LQDT 21.6 15.97
Littelfuse Inc LFUS 285.52 250
LivaNova PLC LIVN 74.46 62.9
Live Ventures Incorporated LIVE 33.86 11.8
LivePerson Inc LPSN 71.56 59.47
LiveXLive Media Inc LIVX 4.86 3.24
LKQ Corporation LKQ 40.02 34.44
LM Funding America Inc LMFA 2.45 0.69
Logitech International S A LOGI 118.63 96.95
Lonestar Resources US Inc LONE 7.5 4.01
Longevity Acquisition Corporation LOAC 14.18 10.95
Longevity Acquisition Corporation LOACR 1.35 1.02
Longevity Acquisition Corporation LOACW 2.24 1.2
Loop Industries Inc LOOP 12.27 8.57
Loral Space and Communications Inc LORL 47.72 20.5
LPL Financial Holdings Inc LPLA 135.41 102.96
LSI Industries Inc LYTS 10.78 8.09
lululemon athletica inc LULU 367.29 317.7
Lumentum Holdings Inc LITE 108.93 87.03
Luminex Corporation LMNX 31.53 23.94
Luna Innovations Incorporated LUNA 12.52 9.42
Macatawa Bank Corporation MCBC 9.09 8.29
Mackinac Financial Corporation MFNC 14.07 12.45
MACOM Technology Solutions Holdings Inc MTSI 67.98 55.24
MacroGenics Inc MGNX 23.9 18.99
Madrigal Pharmaceuticals Inc MDGL 127.06 109.35
Magal Security Systems Ltd MAGS 5.25 3.98
Magellan Health Inc MGLN 94.98 93.05
Magic Software Enterprises Ltd MGIC 17.92 14.87
Magyar Bancorp Inc MGYR 11.33 9.67
Maiden Holdings Ltd MHLD 2.78 2.2
MakeMyTrip Limited MMYT 32.98 27.84
Malvern Bancorp Inc MLVF 17.46 15.31
Manhattan Associates Inc MANH 144.05 103.4
Manhattan Bridge Capital Inc LOAN 5.64 5.03
Manitex International Inc MNTX 8.3 5
Mannatech Incorporated MTEX 19.21 17.76
MannKind Corporation MNKD 6.14 3.16
ManTech International Corporation MANT 101.2 80.35
Marathon Patent Group Inc MARA 47.9 11.23
Marchex Inc MCHX 3.63 2.02
Marin Software Incorporated MRIN 3.06 2
Marine Petroleum Trust MARPS 6.26 3.67
Marker Therapeutics Inc MRKR 3.19 1.47
MarketAxess Holdings Inc MKTX 576.42 509.35
Marlin Business Services Corp MRLN 14.6 11.8
Marriott International MAR 154.95 117.06
Marrone Bio Innovations Inc MBII 2.8 1.28
Marten Transport Ltd MRTN 18.01 15.98
Martin Midstream Partners L P MMLP 2.72 1.45
Marvell Technology Group Ltd MRVL 54.08 46.31
Masimo Corporation MASI 283.75 248.22
MasterCraft Boat Holdings Inc MCFT 28.82 24.25
Matrix Service Company MTRX 14.94 11.09
Mattel Inc MAT 19.71 17.17
Matthews International Corporation MATW 35.68 27.96
Maxim Integrated Products Inc MXIM 97.93 87.5
McGrath RentCorp MGRC 80.48 66.57
MDC Partners Inc MDCA 3.25 2.38
Medalist Diversified REIT Inc MDRR 3.2 2.2
Medallion Financial Corp MFIN 7.25 4.93
Medallion Financial Corp MFINL 25.46 25.22
Medical Transcription Billing Corp MTBCP 27.67 26.37
MediciNova Inc MNOV 6.76 5.27
Medigus Ltd MDGS 3.69 1.93
Medigus Ltd MDGSW 1.22 0.37
MEI Pharma Inc MEIP 4.5 2.7
Melco Resorts & Entertainment Limited MLCO 21.06 15.79
MER Telemanagement Solutions Ltd MTSL 3.66 1.59
MercadoLibre Inc MELI 1980.58 1571.98
Mercantil Bank Holding Corporation AMTB 17.34 14.1
Mercantil Bank Holding Corporation AMTBB 13.1 11.62
Mercantile Bank Corporation MBWM 30.99 27.01
Mercer International Inc MERC 13.87 10.26
Mercury Systems Inc MRCY 85.69 68.1
Mereo BioPharma Group plc MREO 4.4 2.6
Meridian Bancorp Inc EBSB 17.15 14.51
Meridian Bioscience Inc VIVO 29.89 19.33
Meridian Corporation MRBK 25.77 19.39
Merit Medical Systems Inc MMSI 60.99 53.91
Merrimack Pharmaceuticals Inc MACK 8.7 6.72
Mesa Laboratories Inc MLAB 300.6 275.99
Meta Financial Group Inc CASH 44.87 36.38
Methanex Corporation MEOH 47.9 33.11
MGE Energy Inc MGEE 70.82 63.61
MGP Ingredients Inc MGPI 71.45 45.62
Microbot Medical Inc MBOT 10.3 7.02
Microchip Technology Incorporated MCHP 163.05 136.11
Micron Technology Inc MU 92.52 74.05
MicroStrategy Incorporated MSTR 1272.94 425.22
Microvision Inc MVIS 22.81 5.21
MICT Inc MICT 2.8 1.94
Mid Penn Bancorp MPB 25 21
Midatech Pharma PLC MTP 3.8 1.95
Mid Con Energy Partners LP MCEP 5.52 4.06
Middlefield Banc Corp MBCN 23.92 19.02
Middlesex Water Company MSEX 85.2 70.06
Mid Southern Bancorp Inc MSVB 16.3 14.27
MidWestOne Financial Group Inc MOFG 29.43 24.5
Millendo Therapeutics Inc MLND 2.69 1.63
MIND C T I Ltd MNDO 3.07 2.45
Miragen Therapeutics Inc MGEN 24.84 16.51
Mirati Therapeutics Inc MRTX 221.61 189.58
MISONIX Inc MSON 19.54 12.04
Mitcham Industries Inc MIND 2.75 2.09
Mitcham Industries Inc MINDP 23.6 22.49
Mitek Systems Inc MITK 18.84 15.13
MKS Instruments Inc MKSI 188.24 147.2
MMA Capital Management LLC MMAC 25.2 23.2
MMTec Inc MTC 4.96 1.5
Moderna Inc MRNA 186.4 108.33
Mogo Finance Technology Inc MOGO 10.99 3.89
Molecular Templates Inc MTEM 14.14 9.46
Monaker Group Inc MKGI 3.95 2.24
Monarch Casino & Resort Inc MCRI 63.5 52.85
Mondelez International Inc MDLZ 58.19 54.32
Moneygram International Inc MGI 10.97 5.33
Monolithic Power Systems Inc MPWR 397.39 351.75
Monro Inc MNRO 65.63 53.76
Monroe Capital Corporation MRCC 9.37 8.08
Monroe Capital Corporation MRCCL 25.74 25.04
Monster Beverage Corporation MNST 94.14 85.93
Morningstar Inc MORN 253.5 216.45
MoSys Inc MOSY 6.35 2.35
Motorcar Parts of America Inc MPAA 26.12 19.62
Moxian Inc MOXC 3.03 1.33
Mr Cooper Group Inc COOP 32.37 27.23
MTS Systems Corporation MTSC 59.92 57.67
Mudrick Capital Acquisition Corporation MUDS 10.33 10.05
Mudrick Capital Acquisition Corporation MUDSW 1.35 1
Mustang Bio Inc MBIO 5.16 3.68
MVB Financial Corp MVBF 34.14 21.75
My Size Inc MYSZ 1.84 1.29
Mylan N V MYL 18.54 16.86
MYR Group Inc MYRG 65.79 56.28
Myriad Genetics Inc MYGN 30.82 19.92
Naked Brand Group Limited NAKD 1.85 0.22
Nano Dimension Ltd NNDM 16.72 8.33
NanoString Technologies Inc NSTG 82.96 63.59
NanoVibronix Inc NAOV 1.51 0.78
NAPCO Security Technologies Inc NSSC 33.2 25.92
Nasdaq Inc NDAQ 144.88 131.95
Nathan& 39 s Famous Inc NATH 62.62 54.39
National American University Holdings Inc NAUH 0.43 0.1
National Bankshares Inc NKSH 33.87 31
National Beverage Corp FIZZ 187.28 48.39
National CineMedia Inc NCMI 5.1 3.58
National Energy Services Reunited Corp NESR 12.87 9.87
National General Holdings Corp NGHC 34.18 34.18
National General Holdings Corp NGHCN 25.72 25.59
National General Holdings Corp NGHCO 25.17 25.06
National General Holdings Corp NGHCP 25.2 25.06
National General Holdings Corp NGHCZ 25.34 25.22
National Holdings Corporation NHLD 3.3 2.91
National Holdings Corporation NHLDW 0.21 0.09
National Instruments Corporation NATI 46.9 41.4
National Research Corporation NRC 53.37 42.66
National Security Group Inc NSEC 12 10.5
National Western Life Group Inc NWLI 220.25 180
Natural Alternatives International Inc NAII 18 10.6
Natural Health Trends Corp NHTC 8.16 4.94
Nature& 39 s Sunshine Products Inc NATR 17.98 14.47
Navient Corporation JSM 25.24 23.61
Navient Corporation NAVI 12.8 9.97
Navios Maritime Containers L P NMCI 6.98 3.92
NBT Bancorp Inc NBTB 37.82 31.79
Nektar Therapeutics NKTR 25.46 16.56
Nemaura Medical Inc NMRD 9.78 3.77
Neogen Corporation NEOG 88.68 78.41
NeoGenomics Inc NEO 59.88 50.43
Neonode Inc NEON 10.03 6.96
Neovasc Inc NVCN 2.29 0.93
Neptune Wellness Solutions Inc NEPT 3.15 1.59
Net 1 UEPS Technologies Inc UEPS 5.72 4.6
Net Element Inc NETE 16.5 11.68
NetApp Inc NTAP 71.35 64.28
NetEase Inc NTES 133.85 96.74
Netflix Inc NFLX 589.86 494.25
NETGEAR Inc NTGR 45.23 38.46
NetScout Systems Inc NTCT 31.53 26.91
NetSol Technologies Inc NTWK 5.25 3.85
Neurocrine Biosciences Inc NBIX 119.4 95.87
NeuroMetrix Inc NURO 5.35 3.08
New Age Beverages Corporation NBEV 4.21 2.65
New York Mortgage Trust Inc NYMT 4.16 3.6
New York Mortgage Trust Inc NYMTN 24.19 22.31
New York Mortgage Trust Inc NYMTO 24.6 22.63
New York Mortgage Trust Inc NYMTP 24.43 22.7
Newell Brands Inc NWL 26.56 21.75
News Corporation NWS 23.5 17.96
News Corporation NWSA 23.81 17.99
Newtek Business Services Corp NEWT 23.11 18.99
Nexstar Media Group Inc NXST 140 107.4
NextDecade Corporation NEXT 3.06 2.12
NextGen Healthcare Inc NXGN 23.35 18.11
NI Holdings Inc NODK 17.91 16.17
NIC Inc EGOV 35.14 25.94
NICE Ltd NICE 279.38 229.35
Nicholas Financial Inc NICK 10.84 8.17
Nicolet Bankshares Inc NCBS 77.84 67.47
NMI Holdings Inc NMIH 24.56 21.07
NN Inc NNBR 7.31 5.88
Noodles & Company NDLS 9.78 7.73
Nordson Corporation NDSN 207.09 178.99
Nortech Systems Incorporated NSYS 8.46 6.5
Northeast Bancorp NBN 28.7 22.45
Northern Technologies International Corporation NTIC 16.56 10.92
Northern Trust Corporation NTRS 100.27 89.19
Northfield Bancorp Inc NFBK 14.14 12.22
Northrim BanCorp Inc NRIM 36.74 32.12
Northwest Bancshares Inc NWBI 14.47 12.66
Northwest Pipe Company NWPX 36.28 27.2
Norwegian Cruise Line Holdings Ltd. NCLH 31.24 22.35
Norwood Financial Corp NWFL 28.35 23.75
Nova Lifestyle Inc NVFY 4 2.31
Nova Measuring Instruments Ltd NVMI 85.16 69.63
Novanta Inc NOVT 144.42 118.88
Novavax Inc NVAX 319.93 112.19
Novus Therapeutics Inc NVUS 16.06 14.25
Nuance Communications Inc NUAN 50.51 42.9
NuVasive Inc NUVA 59.95 53.21
NV5 Global Inc NVEE 108.05 77.53
NVE Corporation NVEC 72.37 57.42
NVIDIA Corporation NVDA 613.21 504.58
NXP Semiconductors N V NXPI 195.43 160.47
NXT ID Inc NXTD 2.65 1.13
Nymox Pharmaceutical Corporation NYMX 3.39 2.23
O2Micro International Limited OIIM 10.6 7.91
Oak Valley Bancorp CA OVLY 17.06 15.28
Oaktree Specialty Lending Corporation OCSL 6.23 5.56
Oaktree Strategic Income Corporation OCSI 8.36 7.65
Ocean Bio Chem Inc OBCI 13.05 10.27
Ocean Power Technologies Inc OPTT 5.84 2.59
OceanFirst Financial Corp OCFC 22.58 18.27
Oconee Federal Financial Corp OFED 26.29 21.99
Odyssey Marine Exploration Inc OMEX 8.5 6.69
Office Depot Inc ODP 47.5 30.3
OFS Capital Corporation OFS 7.87 6.82
OFS Credit Company Inc OCCI 14.95 12.16
Ohio Valley Banc Corp OVBC 27 21.49
Old Dominion Freight Line Inc ODFL 217.31 190.69
Old National Bancorp ONB 18.99 16.56
Old Point Financial Corporation OPOF 20.65 18.25
Old Second Bancorp Inc OSBC 12.12 9.8
Olympic Steel Inc ZEUS 19.16 13.91
Omega Flex Inc OFLX 185 145.9
Omeros Corporation OMER 23.53 14.46
Omnicell Inc OMCL 133.8 117.25
ON Semiconductor Corporation ON 41.87 32.67
Oncolytics Biotech Inc ONCY 3.88 2.32
Onconova Therapeutics Inc ONTX 1.64 0.5
OncoSec Medical Incorporated ONCS 7.77 5.76
OneSpan Inc OSPN 25.84 20.53
Open Text Corporation OTEX 49.26 44.26
Opes Acquisition Corp OPES 16.38 12.17
Opiant Pharmaceuticals Inc OPNT 14.56 8.2
Opko Health Inc OPK 5.99 4.17
Optibase Ltd OBAS 12 10.45
Optical Cable Corporation OCC 4.25 2.7
OptimizeRx Corporation OPRX 60.45 33.36
OptimumBank Holdings Inc OPHC 4.6 3.43
Oramed Pharmaceuticals Inc ORMP 11.33 4.22
OraSure Technologies Inc OSUR 15.42 10.32
ORBCOMM Inc ORBC 9.07 6.85
O& 39 Reilly Automotive Inc ORLY 495.4 425.47
Organogenesis Holdings Inc ORGO 15.1 7.23
Organovo Holdings Inc ONVO 21.26 11.08
Orgenesis Inc ORGS 7.18 4.58
Origin Agritech Limited SEED 27.68 13.99
Orion Energy Systems Inc OESX 11.67 8.92
Orrstown Financial Services Inc ORRF 19.9 16.76
Orthofix Medical Inc OFIX 47.7 40.41
OSI Systems Inc OSIS 96.55 89.56
Ossen Innovation Co Ltd OSN 4.99 4.51
Otelco Inc OTEL 11.65 11.4
Ottawa Bancorp Inc OTTW 14.95 14.3
Otter Tail Corporation OTTR 43.58 39.6
Outlook Therapeutics Inc OTLK 3.31 0.96
Outlook Therapeutics Inc OTLKW 1.57 0.18
Overstock com Inc OSTK 107.73 49.46
Oxbridge Re Holdings Limited OXBR 3.74 1.82
Oxbridge Re Holdings Limited OXBRW 0.3 0.11
Oxford Immunotec Global PLC OXFD 22.25 17.15
Oxford Lane Capital Corp OXLC 6.88 5.5
Oxford Lane Capital Corp OXLCM 25.39 24.14
Oxford Lane Capital Corp OXLCO 25.45 25.11
Oxford Square Capital Corp OXSQ 3.98 3.18
Oxford Square Capital Corp OXSQL 25.35 25.05
P & F Industries Inc PFIN 6.91 5.75
P A M Transportation Services Inc PTSI 62 45.83
PACCAR Inc PCAR 99.92 84.72
Pacific Biosciences of California Inc PACB 51.15 26.38
Pacific Ethanol Inc PEIX 8.04 5.77
Pacific Mercantile Bancorp PMBC 7.4 5.14
Pacific Premier Bancorp Inc PPBI 41.6 30.59
Pacira Pharmaceuticals Inc PCRX 78.82 59.31
PacWest Bancorp PACW 39.12 25.65
Pan American Silver Corp PAAS 38.3 28.9
Pangaea Logistics Solutions Ltd PANL 3.52 2.71
Papa John& 39 s International Inc PZZA 109.13 84.94
Paratek Pharmaceuticals Inc PRTK 8.31 6.08
Pareteum Corporation TEUM 0.62 0.53
Park City Group Inc PCYG 7.66 4.88
Parke Bancorp Inc PKBK 19.96 15.5
Park Ohio Holdings Corp PKOH 34.12 27.5
Partner Communications Company Ltd PTNR 5.31 4.3
Pathfinder Bancorp Inc PBHC 14.68 11.45
Patrick Industries Inc PATK 83.21 67.55
Patriot National Bancorp Inc PNBK 11 9.55
Patriot Transportation Holding Inc PATI 10.74 8.66
Patterson Companies Inc PDCO 34.3 29.14
Patterson UTI Energy Inc PTEN 7.56 5.42
PAVmed Inc PAVM 5.55 2.01
PAVmed Inc PAVMW 1.59 0.4
Paychex Inc PAYX 93.36 86.56
PayPal Holdings Inc PYPL 304.79 226.83
PC Connection Inc CNXN 54.89 46.94
PCSB Financial Corporation PCSB 16.84 14.51
PC Tel Inc PCTI 9.03 6.51
PDC Energy Inc PDCE 36.31 20.38
PDF Solutions Inc PDFS 23.22 17.79
PDL BioPharma Inc PDLI 2.47 2.47
PDL Community Bancorp PDLB 11.1 9.42
Peapack Gladstone Financial Corporation PGC 28.66 22.91
Pegasystems Inc PEGA 147.77 127.45
Penn National Gaming Inc PENN 128.91 80.89
Penn Virginia Corporation PVAC 15.74 10.29
PennantPark Floating Rate Capital Ltd PFLT 12.03 10.46
PennantPark Investment Corporation PNNT 5.78 4.49
Penns Woods Bancorp Inc PWOD 26.33 21.28
Peoples Bancorp Inc PEBO 32.62 26.94
Peoples Bancorp of North Carolina Inc PEBK 24.78 20.01
Peoples Financial Services Corp PFIS 42.1 36.55
People& 39 s United Financial Inc PBCT 18.73 12.85
People& 39 s United Financial Inc PBCTP 28.6 27.01
Pepsico Inc PEP 144.27 131.99
Perficient Inc PRFT 62.65 46.33
Performant Financial Corporation PFMT 1.61 0.87
Perion Network Ltd PERI 24.25 11.95
Perma Fix Environmental Services Inc PESI 7.05 5.76
Perma Pipe International Holdings Inc PPIH 7.32 6.05
PetMed Express Inc PETS 50.66 29.77
PFSweb Inc PFSW 8.2 6.53
PGT Innovations, Inc. PGTI 25.04 19.85
Phio Pharmaceuticals Corp PHIO 4.01 2.76
Phio Pharmaceuticals Corp PHIOW 0.76 0.21
Photronics Inc PLAB 13.38 10.97
PICO Holdings Inc PICO 9.64 8.6
Piedmont Lithium Limited PLL 62.94 28.65
Pieris Pharmaceuticals Inc PIRS 3.24 2.54
Pilgrim& 39 s Pride Corporation PPC 23.02 18.73
Pingtan Marine Enterprise Ltd PME 1.93 1.45
Pinnacle Financial Partners Inc PNFP 84.81 63.59
Pioneer Power Solutions Inc PPSI 9.6 3.96
Pixelworks Inc PXLW 4.6 2.84
Playa Hotels & Resorts N V PLYA 7.36 5.25
Plexus Corp PLXS 85.92 73.5
Plug Power Inc PLUG 73.04 32.17
Plumas Bancorp PLBC 25.68 23.14
Pluristem Therapeutics Inc PSTI 8.49 6.3
PLx Pharma Inc PLXP 9.21 5.22
Points International Ltd PCOM 16.07 13.41
PolarityTE Inc PTE 1.95 0.73
Pool Corporation POOL 390.99 313.71
Popular Inc BPOP 69.17 55.02
Potbelly Corporation PBPB 5.58 4.35
PotlatchDeltic Corporation PCH 54 47.95
Powell Industries Inc POWL 33.28 28.38
Power Integrations Inc POWI 97.63 80.55
PRA Group Inc PRAA 39.6 33.08
Precipio Inc PRPO 3.89 2.07
Preferred Bank PFBC 58.98 48.29
Preformed Line Products Company PLPC 78.32 64.26
Premier Financial Bancorp Inc PFBI 17.01 13.46
Premier Inc PINC 37.4 33.64
Pressure BioSciences Inc PBIO 2.78 1.95
PRGX Global Inc PRGX 7.64 7.48
PriceSmart Inc PSMT 102.61 92.24
PrimeEnergy Corporation PNRG 56 35
Primo Water Corporation PRMW 17.51 14.76
Primoris Services Corporation PRIM 34.54 27.62
Principal Financial Group Inc PFG 60.45 48.31
Principal Healthcare Innovators Index ETF BTEC 70.78 58.16
Priority Technology Holdings Inc PRTH 9.22 6.55
Pro Dex Inc PDEX 33.66 24.95
Professional Diversity Network Inc IPDN 4.45 2.08
Profire Energy Inc PFIE 1.37 0.82
Progress Software Corporation PRGS 48.02 40.18
Proofpoint Inc PFPT 140.55 124.59
ProPhase Labs Inc PRPH 16 7.58
Prospect Capital Corporation PSEC 7.98 5.51
Protective Insurance Corporation PTVCA 23.08 14.9
Protective Insurance Corporation PTVCB 23 14.01
Prothena Corporation plc PRTA 24 10.98
Provident Bancorp Inc PVBC 12.49 11.19
Provident Financial Holdings Inc PROV 17.4 15.3
Prudential Bancorp Inc PBIP 14.21 11.5
Psychemedics Corporation PMD 7.67 4.95
PTC Inc PTC 146.73 118.18
PTC Therapeutics Inc PTCT 69.02 56.37
PUHUI WEALTH INVESTMENT MANAGEMENT CO LTD PHCF 6.3 2.64
Pulmatrix Inc PULM 2.65 1.26
Puma Biotechnology Inc PBYI 13.7 10.33
Pure Cycle Corporation PCYO 12.03 10.96
Purple Innovation Inc PRPL 40.05 33
Pyxis Tankers Inc PXS 2.96 0.83
QAD Inc QADA 74.58 62.47
QAD Inc QADB 53.89 43.16
QCR Holdings Inc QCRH 43.6 38.25
Qiagen N.V. QGEN 55.78 51.42
QIWI plc QIWI 11.88 9.69
Qorvo Inc QRVO 187.19 164.61
QUALCOMM Incorporated QCOM 164.78 137.12
Qualstar Corporation QBAK 3.75 2.75
Qualys Inc QLYS 145.3 99.34
Quest Resource Holding Corporation QRHC 3.48 2.37
QuickLogic Corporation QUIK 8.96 3.63
Quidel Corporation QDEL 255.32 167.42
QuinStreet Inc QNST 24.77 19.91
Qumu Corporation QUMU 10.33 7.46
Quotient Limited QTNT 6.23 4.64
Qurate Retail Inc QRTEA 13.48 10.54
Qurate Retail Inc QRTEB 13.67 10.46
R.R. Donnelley & Sons Company RRD 3.35 2.19
R1 RCM Inc RCM 30.58 23.04
RADA Electronic Industries Ltd RADA 14.44 9.38
Radcom Ltd RDCM 12.05 9.97
RadNet Inc RDNT 21.1 17.88
Radware Ltd RDWR 30.1 26.27
Rambus Inc RMBS 22.03 17.5
Rand Capital Corporation RAND 17.99 14.83
Randgold Resources Limited GOLD 24.77 2.38
Randolph Bancorp Inc RNDB 21.7 18.9
Rave Restaurant Group Inc RAVE 1.7 0.88
Raven Industries Inc RAVN 41.95 32.45
RBC Bearings Incorporated ROLL 201.43 167.84
RCI Hospitality Holdings Inc RICK 66.5 36.12
RCM Technologies Inc RCMT 6.1 1.87
Reading International Inc RDI 7.58 4.97
Reading International Inc RDIB 22.98 20.08
RealNetworks Inc RNWK 5.02 1.56
RealPage Inc RP 87.45 85.4
Recon Technology Ltd RCON 3.5 1.44
Red Robin Gourmet Burgers Inc RRGB 30.82 18.43
Red Violet Inc RDVT 27.06 21.34
Redhill Biopharma Ltd RDHL 11.29 7.37
Regency Centers Corporation REG 56.3 44.27
Regeneron Pharmaceuticals Inc REGN 546.78 462.08
Regulus Therapeutics Inc RGLS 1.94 1.16
Reliant Bancorp Inc RBNC 22.54 18
Reliv& 39 International Inc RELV 6 3.17
Remark Holdings Inc MARK 4.42 1.85
Renasant Corporation RNST 41.1 33.2
Renewable Energy Group Inc REGI 113.68 72.77
Rent A Center Inc RCII 54.49 38.14
Repligen Corporation RGEN 226.26 187.33
Republic Bancorp Inc RBCAA 43.5 36.24
Republic First Bancorp Inc FRBK 3.65 2.79
Research Frontiers Incorporated REFR 5.37 2.67
ReShape Lifesciences Inc RSLS 11.3 3.8
Retail Opportunity Investments Corp ROIC 16.25 12.87
RF Industries Ltd RFIL 6.35 4.89
RGC Resources Inc RGCO 25.28 22.51
Ribbon Communications Inc RBBN 11.14 6.35
RiceBran Technologies RIBT 1.29 0.6
Richardson Electronics Ltd RELL 7 4.77
Rigel Pharmaceuticals Inc RIGL 5 3.42
RigNet Inc RNET 10.96 5.71
Rimini Street Inc RMNI 8.75 4.58
Riot Blockchain Inc RIOT 77.9 16.23
Riverview Bancorp Inc RVSB 6.52 5.12
Riverview Financial Corporation RIVE 10.5 9.01
Rocket Pharmaceuticals Inc RCKT 65.91 51
Rockwell Medical Inc RMTI 1.81 1.03
Rocky Brands Inc RCKY 37.35 27.9
Rocky Mountain Chocolate Factory Inc RMCF 6.78 4.06
Ross Stores Inc ROST 123.61 107.89
Royal Gold Inc RGLD 111.05 102.15
RTI Surgical Inc RTIX 2.11 1.94
Rubicon Technology Inc RBCN 11.45 9.22
Rush Enterprises Inc RUSHA 46.2 39.54
Rush Enterprises Inc RUSHB 42 36.53
Ruth& 39 s Hospitality Group Inc RUTH 23.7 16.57
Ryanair Holdings plc RYAAY 111.75 95.37
S&T Bancorp Inc STBA 29.94 24.64
S&W Seed Company SANW 4.09 2.97
Sabra Health Care REIT Inc SBRA 18.74 16.63
Safety Insurance Group Inc SAFT 82.33 73.2
Saga Communications Inc SGA 23.13 19.3
Saia Inc SAIA 212.51 174.26
Salem Media Group Inc SALM 3.19 1.13
Salisbury Bancorp Inc SAL 41.58 36.54
Sanderson Farms Inc SAFM 153.65 127.83
Sandy Spring Bancorp Inc SASR 39.08 31.71
Sangamo Therapeutics Inc SGMO 17.05 11.44
Sanmina Corporation SANM 35.92 30.87
Sapiens International Corporation N V SPNS 34.65 30.05
Sarepta Therapeutics Inc SRPT 168.95 82.29
Savara Inc SVRA 2.06 1.17
SB Financial Group Inc SBFG 19.83 16.65
SBA Communications Corporation SBAC 281.9 243.84
ScanSource Inc SCSC 30.14 23.86
Schmitt Industries Inc SMIT 6.57 4.78
Schnitzer Steel Industries Inc SCHN 38.95 29.52
Scholastic Corporation SCHL 30.08 24.35
Scientific Games Corp SGMS 48.73 39.4
SeaChange International Inc SEAC 1.52 1.05
Seacoast Banking Corporation of Florida SBCF 36.74 29.27
Seagate Technology PLC STX 74.34 58.72
Seanergy Maritime Holdings Corp SHIP 2.26 0.51
Seanergy Maritime Holdings Corp SHIPW 0.17 0.04
SeaSpine Holdings Corporation SPNE 20.3 16.11
Seattle Genetics Inc SGEN 190.8 153.74
Security National Financial Corporation SNFCA 9.72 8.25
SEI Investments Company SEIC 61.81 52.85
Select Bancorp Inc SLCT 10.83 9.3
Select Income REIT SIR 0.5 0.39
Select Interior Concepts Inc SIC 9.92 7.04
Selective Insurance Group Inc SIGI 70.27 63.5
SELLAS Life Sciences Group Inc SLS 10.45 5.5
SemiLEDS Corporation LEDS 7.22 3.27
Semtech Corporation SMTC 82.82 70.95
Seneca Foods Corp SENEA 55.18 36.7
Seneca Foods Corp SENEB 52.9 37.87
Sequential Brands Group Inc SQBG 19.99 13.44
ServiceSource International Inc SREV 1.93 1.5
Sesen Bio Inc SESN 3.2 1.3
Severn Bancorp Inc SVBI 8.25 7.18
SGOCO Group Ltd SGOC 2.45 1.39
Sharps Compliance Corp SMED 14.78 9.2
SharpSpring Inc SHSP 26.32 15.2
Shenandoah Telecommunications Co SHEN 46.66 39.29
ShiftPixy Inc PIXY 3.97 2.45
Shoe Carnival Inc SCVL 52.77 37.02
Shore Bancshares Inc SHBI 15.5 13.25
Siebert Financial Corp SIEB 8.22 3.61
Sierra Bancorp BSRR 25.93 21.49
Sierra Oncology Inc SRRA 16.2 13.94
Sierra Wireless Inc SWIR 21.5 14.36
Sify Technologies Limited SIFY 5.02 1.31
SIGA Technologies Inc SIGA 7.74 6.3
Sigma Labs Inc SGLB 5.3 3.05
Sigma Labs Inc SGLBW 0.62 0.3
SigmaTron International Inc SGMA 6.41 4.69
Signature Bank SBNY 226.05 132.82
Silgan Holdings Inc SLGN 38.78 35.92
Silicom Ltd SILC 54.92 41.4
Silicon Laboratories Inc SLAB 162.53 126.35
Silicon Motion Technology Corporation SIMO 63.57 47.19
Silvercrest Asset Management Group Inc SAMG 15.52 13.2
SilverSun Technologies Inc SSNT 7.39 3
Simmons First National Corporation SFNC 30.33 21.66
Simulations Plus Inc SLP 89.52 71.19
Sina Corporation SINA 43.47 41.74
Sinclair Broadcast Group Inc SBGI 36.28 31.19
Sino Global Shipping America Ltd SINO 10.82 2.21
Sinovac Biotech Ltd SVA 6.47 6.47
SiNtx Technologies Inc SINT 3.17 1.6
Sirius International Insurance Group Ltd SG 12.6 11.98
Sirius XM Holdings Inc SIRI 6.87 5.79
SkyWest Inc SKYW 59.48 38.07
Skyworks Solutions Inc SWKS 194.14 150.27
Sleep Number Corporation SNBR 133.26 79.36
SLM Corporation SLM 15.34 12.09
SLM Corporation SLMBP 56.48 50.01
SmartFinancial Inc SMBK 21.43 18.22
Smith Micro Software Inc SMSI 7.86 5.1
SMTC Corporation SMTX 5.92 5.85
Social Reality Inc SRAX 6.5 2.89
Socket Mobile Inc SCKT 20.68 2.43
Sohu com Limited SOHU 21.7 15.31
Solar Capital Ltd SLRC 19.21 17.35
Solar Senior Capital Ltd SUNS 15.47 14.14
Soleno Therapeutics Inc SLNO 3.3 1.95
Soligenix Inc SNGX 2.35 1.28
Sonic Foundry Inc SOFO 5.6 3.61
Sonoma Pharmaceuticals Inc SNOA 10.05 7.31
Sonos Inc SONO 39.89 23.24
Sophiris Bio Inc SPHS 0.05 0.01
Sorrento Therapeutics Inc SRNE 16.51 7.07
Sotherly Hotels Inc SOHO 3.92 2.38
Sotherly Hotels Inc SOHOB 18.36 10.92
Sotherly Hotels Inc SOHOO 18 11.15
Sound Financial Bancorp Inc SFBC 34.62 31.56
South State Corporation SSB 84.26 70.53
Southern First Bancshares Inc SFST 44.76 35.15
Southern Missouri Bancorp Inc SMBC 36.98 29.8
Southern National Bancorp of Virginia Inc SONA 14.22 11.9
Southside Bancshares Inc SBSI 35.62 31.1
SP Plus Corporation SP 33.95 27.8
SPAR Group Inc SGRP 1.93 1.06
Spark Energy Inc SPKEP 25.75 24.74
SpartanNash Company SPTN 19.59 16.77
SPDR Dorsey Wright Fixed Income Allocation ETF DWFI 26.55 26
Spectrum Pharmaceuticals Inc SPPI 4.09 3.48
Sphere 3D Corp ANY 3.82 1.5
SPI Energy Co Ltd SPI 12.41 8.11
Spirit Airlines, Inc. SAVE 38.25 23.06
Splunk Inc SPLK 176.3 152.53
Spok Holdings Inc SPOK 12.74 10.1
Sprott Focus Trust Inc FUND 7.83 6.83
Sprouts Farmers Market Inc SFM 24.69 19.28
SPS Commerce Inc SPSC 115.36 101.33
SS&C Technologies Holdings Inc SSNC 71.85 62.94
SSR Mining Inc SSRM 21.5 15.1
STAAR Surgical Company STAA 126.48 78.5
Staffing 360 Solutions Inc STAF 1.3 0.71
Stamps com Inc STMP 274.5 189.48
Standard AVB Financial Corp STND 32.87 32.6
Star Bulk Carriers Corp SBLK 14.3 8.86
Star Bulk Carriers Corp SBLKZ 25.75 25.27
Starbucks Corporation SBUX 106.48 96.81
State Auto Financial Corporation STFC 19.11 16.25
StealthGas Inc GASS 3.25 2.43
Steel Connect Inc STCN 2.63 0.77
Steel Dynamics Inc STLD 43.86 34.27
Stericycle Inc SRCL 72.5 65.48
Sterling Construction Company Inc STRL 24.24 17.88
Steven Madden Ltd SHOO 38.03 33.6
Stock Yards Bancorp Inc SYBT 50.51 40.38
StoneCastle Financial Corp BANX 20.4 19.02
Strata Skin Sciences Inc SSKN 2.4 1.41
Stratasys Ltd SSYS 56.65 20.58
Strategic Education Inc STRA 96.22 87.08
Strategy Shares Nasdaq 7HANDL Index ETF HNDL 25.72 25.02
Strattec Security Corporation STRT 62 45.38
Stratus Properties Inc STRS 27.7 23.57
Streamline Health Solutions Inc STRM 2.33 1.6
Summer Infant Inc SUMR 22.5 14.6
Summit Financial Group Inc SMMF 23.86 20.63
Summit State Bank SSBI 17.85 13.1
Sundance Energy Australia Limited SNDE 3.45 1.78
Sunesis Pharmaceuticals Inc SNSS 5.32 2.16
SunOpta Inc STKL 16.47 11.19
SunPower Corporation SPWR 54.01 24.74
Sunworks Inc SUNW 23.66 4.7
SuperCom Ltd SPCB 2.21 1.05
Superconductor Technologies Inc SCON 2 0.79
Superior Group of Companies Inc SGC 26.86 22.7
Supernus Pharmaceuticals Inc SUPN 31.59 25.14
support com Inc SPRT 2.45 2.05
Surmodics Inc SRDX 53.96 42.18
SVB Financial Group SIVB 543.4 383.72
Sykes Enterprises Incorporated SYKE 43.13 38.14
Synacor Inc SYNC 2.18 1.42
Synalloy Corporation SYNL 9.17 7.84
Synaptics Incorporated SYNA 137.24 97.4
Synchronoss Technologies Inc SNCR 5.75 4.23
Syneos Health Inc SYNH 80.76 67.21
Synlogic Inc SYBX 5.05 2.2
Synopsys Inc SNPS 292.09 249.7
Sypris Solutions Inc SYPR 5.06 1.46
T Rowe Price Group Inc TROW 166.23 148.26
Taitron Components Incorporated TAIT 5.16 3.1
Taiwan Liposome Company Ltd TLC 5.81 4.4
Take Two Interactive Software Inc TTWO 213.34 183.64
Tandem Diabetes Care Inc TNDM 104.34 90.69
Tandy Leather Factory Inc TLF 3.38 3.19
Taoping Inc TAOP 12.84 2.75
TAT Technologies Ltd TATT 6.59 4.65
Taylor Devices Inc TAYD 11.7 9.86
TCG BDC Inc CGBD 12.65 10.27
Technical Communications Corporation TCCO 5.83 3.24
TechTarget Inc TTGT 98.65 59.1
Tecnoglass Inc TGLS 7.51 6.59
Telenav Inc TNAV 4.79 4.7
Teligent Inc TLGT 1.39 0.74
Tellurian Inc TELL 3.99 1.25
Tenax Therapeutics Inc TENX 2.78 1.72
Teradyne Inc TER 143.64 113.48
Territorial Bancorp Inc TBNK 26.7 23.32
Tesla Inc TSLA 891 698.84
TESSCO Technologies Incorporated TESS 8.47 6.62
Tetra Tech Inc TTEK 143.19 114.17
Texas Capital Bancshares Inc TCBI 79.71 59.68
Texas Capital Bancshares Inc TCBIL 25.53 25.38
Texas Capital Bancshares Inc TCBIP 25.69 25.31
Texas Instruments Incorporated TXN 180.4 162.22
Texas Roadhouse Inc TXRH 95.03 74.01
TFS Financial Corporation TFSL 20.76 17.53
TG Therapeutics Inc TGTX 54.43 43.89
The Alkaline Water Company Inc WTER 1.43 0.97
The Andersons Inc ANDE 27.84 23.51
The Bancorp Inc TBBK 21.3 13.44
The Bank of Princeton BPRN 26.85 21.42
The Carlyle Group L P CG 37.41 30.89
The Cheesecake Factory Incorporated CAKE 55.52 35.41
The Chefs& 39 Warehouse Inc CHEF 33.41 24.12
The Community Financial Corporation TCFC 30.36 23.76
The Descartes Systems Group Inc DSGX 64.06 57.16
The Dixie Group Inc DXYN 5.65 2.54
The Ensign Group Inc ENSG 88.97 75.34
The ExOne Company XONE 64.5 9.37
The First Bancshares Inc FBMS 34.14 29.78
The First of Long Island Corporation FLIC 19.01 16.73
The Goodyear Tire & Rubber Company GT 17.21 10.17
The Hackett Group Inc HCKT 16.44 13.62
The Hain Celestial Group Inc HAIN 44.75 39.64
The Herzfeld Caribbean Basin Fund Inc CUBA 5.9 5.17
The Intergroup Corporation INTG 37.96 30.15
The Kraft Heinz Company KHC 38.96 32.08
The Long Term Care ETF OLD 31.92 29.27
The Middleby Corporation MIDD 142.66 126.15
The ONE Group Hospitality Inc STKS 6.14 3.53
The Organics ETF ORG 0.83 0.59
The Providence Service Corporation PRSC 2185 141.36
The RMR Group Inc RMR 40.99 36.67
The Simply Good Foods Company SMPL 30.45 27.04
The York Water Company YORW 47.84 42.94
The9 Limited NCTY 82.4 6.19
TherapeuticsMD Inc TXMD 2.55 1.24
Therapix Biosciences Ltd TRPX 3.84 3.15
Theravance Biopharma Inc TBPH 20.64 16.74
Timberland Bancorp Inc TSBK 28.18 24.3
Tiptree Inc TIPT 5.26 4.86
Titan Machinery Inc TITN 26.13 18.94
Titan Medical Inc TMDI 3.23 1.56
Titan Pharmaceuticals Inc TTNP 4.49 3.08
Tivity Health Inc TVTY 24.8 19.75
Tiziana Life Sciences plc TLSA 4.73 2.45
T Mobile US Inc TMUS 135.06 117.91
Tonix Pharmaceuticals Holding Corp TNXP 2 0.72
TOP Ships Inc TOPS 3.3 1.23
Torchlight Energy Resources Inc TRCH 4.29 0.71
TORM plc TRMD 9.02 7.2
Tottenham Acquisition I Limited TOTA 13.21 6.39
Tottenham Acquisition I Limited TOTAU 20 20
ToughBuilt Industries Inc TBLT 1.67 0.85
ToughBuilt Industries Inc TBLTW 0.84 0.2
Tower Semiconductor Ltd TSEM 33.2 26
Town Sports International Holdings Inc CLUB 0.3 0.21
Towne Bank TOWN 29.57 23.12
Tractor Supply Company TSCO 171.89 139.24
Trans World Entertainment Corp TWMC 23.29 18.7
TransAct Technologies Incorporated TACT 10.82 7.18
Transcat Inc TRNS 44.7 33.75
TransGlobe Energy Corporation TGA 1.58 0.91
TravelCenters of America LLC TA 33.1 26.86
TravelCenters of America LLC TANNI 26.43 25.54
Travelzoo TZOO 14.37 8.71
Tribune Publishing Company TPCO 17.03 14.53
TriCo Bancshares TCBK 44.48 34.8
Trident Acquisitions Corp TDAC 15.63 11.48
Trillium Therapeutics Inc TRIL 15.5 11.93
TriMas Corporation TRS 35.93 31.1
Trimble Inc TRMB 76.05 65.91
Trinity Biotech plc TRIB 6.78 3.61
TripAdvisor Inc TRIP 48.87 28.31
TriState Capital Holdings Inc TSC 25.33 17.26
TriState Capital Holdings Inc TSCAP 28.8 25.32
Truett Hurst Inc THST 0.9 0.45
TrustCo Bank Corp NY TRST 7.23 6.26
Trustmark Corporation TRMK 31.81 27.04
TSR Inc TSRI 12.88 6.2
TTEC Holdings Inc TTEC 90.82 71.01
TTM Technologies Inc TTMI 14.57 13.46
TuanChe Limited TC 4.49 3.26
Tucows Inc TCX 92.26 71.97
Turtle Beach Corporation HEAR 34.1 20.47
Twenty First Century Fox Inc FOX 33.39 28.26
Twenty First Century Fox Inc FOXA 34.93 28.81
Twin Disc Incorporated TWIN 9.71 7.65
Tyme Technologies Inc TYME 3.53 1.34
U S Concrete Inc USCR 56.22 39.7
U S Auto Parts Network Inc PRTS 21.87 12.24
U S Energy Corp USEG 7.1 3.72
U S Global Investors Inc GROW 8.13 5.02
U S Gold Corp USAU 16.29 10.9
U S Well Services Inc USWS 2.7 0.39
U S Well Services Inc USWSW 0.47 0.02
UFP Technologies Inc UFPT 53.23 44.5
Ulta Beauty Inc ULTA 334.08 279.76
Ultra Clean Holdings Inc UCTT 50.9 33.82
Ultralife Corporation ULBI 7.52 5.87
UMB Financial Corporation UMBF 87.63 68.64
Umpqua Holdings Corporation UMPQ 18.06 14.51
Unico American Corporation UNAM 6.05 4.73
Union Bankshares Inc UNB 27.65 25.41
United Bancorp Inc UBCP 14.49 12.75
United Bancshares Inc UBOH 25.6 23.33
United Bankshares Inc UBSI 39.03 31.66
United Community Banks Inc UCBI 34.82 28.15
United Continental Holdings Inc UAL 54.96 39.99
United Fire Group Inc UFCS 32.32 25.09
United Insurance Holdings Corp UIHC 6.12 5.08
United Natural Foods Inc UNFI 31.31 16.42
United Security Bancshares UBFO 7.62 6.76
United States Lime & Minerals Inc USLM 145.31 115.2
United Therapeutics Corporation UTHR 176.53 153.94
United Guardian Inc UG 14.96 13.82
Uniti Group Inc UNIT 13.16 11.66
Unity Bancorp Inc UNTY 20.31 17.58
Universal Display Corporation OLED 260.29 209.63
Universal Electronics Inc UEIC 60.59 50.83
Universal Forest Products Inc UFPI 62.72 53.94
Universal Logistics Holdings Inc ULH 24.69 20.74
Universal Stainless & Alloy Products Inc USAP 10.75 7.13
Univest Corporation of Pennsylvania UVSP 26.35 20.49
Urban One Inc UONE 8.87 4.16
Urban One Inc UONEK 1.98 1.2
Urban Outfitters Inc URBN 34.65 24.86
US Ecology Inc ECOL 40.96 33
USA Technologies Inc USAT 10.98 9.83
USA Technologies Inc USATP 32.48 29.5
USA Truck Inc USAK 15 8.69
Utah Medical Products Inc UTMD 92.92 82.36
UTStarcom Holdings Corp UTSI 2.27 1.41
Valley National Bancorp VLY 12.88 9.83
Valley National Bancorp VLYPO 26.15 25.3
Valley National Bancorp VLYPP 28.74 27.01
Value Line Inc VALU 32.3 29.39
Vanda Pharmaceuticals Inc VNDA 19.6 13.42
VanEck Vectors Biotech ETF BBH 195.31 169.19
Varex Imaging Corporation VREX 24.16 16.99
Vaxart Inc VXRT 23.33 6.29
VBI Vaccines Inc VBIV 4.32 2.94
Veeco Instruments Inc VECO 22.59 17.82
VEON Ltd VEON 1.89 1.57
Vera Bradley Inc VRA 9.55 7.69
Veracyte Inc VCYT 82.86 47.34
Verastem Inc VSTM 2.82 1.9
Vericel Corporation VCEL 52.74 30.93
Verint Systems Inc VRNT 77.44 48.28
VeriSign Inc VRSN 213.03 191.83
Verisk Analytics Inc VRSK 207.04 168.67
Verona Pharma plc VRNA 9.36 7.07
Verra Mobility Corporation VRRM 14.89 12.67
Vertex Energy Inc VTNR 2.53 0.76
Vertex Pharmaceuticals Incorporated VRTX 240.62 207.02
Veru Inc VERU 20.78 8.05
ViaSat Inc VSAT 60.44 31.51
Viavi Solutions Inc VIAV 16.98 14.74
Vicor Corporation VICR 102.96 86.74
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 32.81 31.12
ViewRay Inc VRAY 7.25 4.42
Viking Therapeutics Inc VKTXW 8.95 4.26
Village Bank and Trust Financial Corp VBFC 38.96 32.44
Village Super Market Inc VLGEA 23.19 21.07
Virco Manufacturing Corporation VIRC 3.82 2.35
VirTra Inc VTSI 5.92 3.43
Virtus Investment Partners Inc VRTS 262.21 203.92
Virtusa Corporation VRTU 51.33 51
VistaGen Therapeutics Inc VTGN 2.71 1.89
Visteon Corporation VC 145.14 122.01
VivoPower International PLC VVPR 17.14 8.42
Vodafone Group Plc VOD 18.8 16.93
VOXX International Corporation VOXX 25.8 11.79
VSE Corporation VSEC 42.03 34.5
Vuzix Corporation VUZI 21.32 8.48
Waitr Holdings Inc WTRH 4.14 2.84
Walgreens Boots Alliance Inc WBA 50.82 41.16
Washington Federal Inc WAFD 31.03 25.57
Washington Trust Bancorp Inc WASH 49.4 43.21
Waterstone Financial Inc WSBF 20.66 18.32
Wayside Technology Group Inc WSTG 20.75 18
WCF Bancorp Inc WCFB 8.37 6.99
WD 40 Company WDFC 332.29 258.65
Wendy& 39 s Company The WEN 21.78 20.25
Werner Enterprises Inc WERN 44.03 38.8
WesBanco Inc WSBC 33.28 29
West Bancorporation WTBA 23.8 19.06
Westamerica Bancorporation WABC 62.02 55.82
Westell Technologies Inc WSTL 0.96 0.79
Western Asset Total Return ETF WBND 28.15 27.35
Western Digital Corporation WDC 70.53 49.47
Western New England Bancorp Inc WNEB 8.48 6.31
Westport Fuel Systems Inc WPRT 12.14 5.03
Westwater Resources Inc WWR 10.71 4.92
Weyco Group Inc WEYS 19.41 16
Wheeler Real Estate Investment Trust Inc WHLR 4.66 2.67
Wheeler Real Estate Investment Trust Inc WHLRD 18.29 17.45
Wheeler Real Estate Investment Trust Inc WHLRP 13.99 12.09
WhiteHorse Finance Inc WHF 14.57 13.3
WhiteHorse Finance Inc WHFBZ 26 25.43
Wilhelmina International Inc WHLM 6.64 4.48
Willamette Valley Vineyards Inc WVVI 8.27 6.3
Willamette Valley Vineyards Inc WVVIP 5.66 5.05
Willdan Group Inc WLDN 54.45 40.53
Willis Lease Finance Corporation WLFC 37.1 27.6
Willis Towers Watson Public Limited Company WLTW 229.89 199.95
WillScot Corporation WSC 27.62 23.4
Winmark Corporation WINA 188.26 170.53
Wins Finance Holdings Inc WINS 6 4.25
Wintrust Financial Corporation WTFC 74.9 60.93
Wintrust Financial Corporation WTFCM 27.75 26.51
WisdomTree Investments Inc WETF 5.95 5.27
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 42.84 39.1
Wix com Ltd WIX 356.36 241.28
Woodward Inc WWD 127.12 110.7
Workday Inc WDAY 281.36 220
Workhorse Group Inc WKHS 41.88 15.15
World Acceptance Corporation WRLD 164.61 104.9
Wrap Technologies Inc WRTC 5.57 4.8
WSFS Financial Corporation WSFS 53.5 42.97
WVS Financial Corp WVFC 15.45 14.25
Wynn Resorts Limited WYNN 134.81 99.53
Xcel Energy Inc XEL 66.46 60.43
Xencor Inc XNCR 53.79 43.45
Xenetic Biosciences Inc XBIO 3.5 2.14
Xilinx Inc XLNX 151.08 130.35
XOMA Corporation XOMA 43.99 35.9
Xperi Corporation XPER 22.03 19.38
XpresSpa Group Inc XSPA 2.83 1.19
XTL Biopharmaceuticals Ltd XTLB 4.15 2.89
Yandex N V YNDX 74.03 62.51
Yangtze River Port and Logistics Limited YRIV 0.18 0.06
Yatra Online Inc YTRA 2.92 1.88
Yield10 Bioscience Inc YTEN 22.77 5.93
Youngevity International Inc YGYI 0.48 0.28
YRC Worldwide Inc YRCW 6.48 4.36
YY Inc YY 140.84 79.29
ZAGG Inc ZAGG 4.29 4.11
Zealand Pharma A S ZEAL 38.11 31.5
Zebra Technologies Corporation ZBRA 512.69 378.13
Zillow Group Inc Z 199.9 127.89
Zillow Group Inc ZG 203.79 135.73
Zion Oil & Gas Inc ZN 1.08 0.88
Zions Bancorporation N A ZION 56.78 42.93
ZIOPHARM Oncology Inc ZIOP 5.6 2.82
Zix Corporation ZIXI 10.13 8.29
ZK International Group Co Ltd ZKIN 10.25 2.67
Zogenix Inc ZGNX 23.43 18.26
Zumiez Inc ZUMZ 47.88 35.7
Zynga Inc ZNGA 12.18 9.57
3D Systems Corporation DDD 55.52 10.47
3M Company MMM 183.42 165.2
500 com Limited WBAI 27.02 8.56
A H Belo Corporation AHC 2.6 1.56
AAR Corp AIR 42.77 33.55
Aaron& 39 s Inc AAN 22.77 16.94
ABB Ltd ABB 30.74 28.27
Abbott Laboratories ABT 128.23 108.84
AbbVie Inc ABBV 112.62 102.3
Abercrombie & Fitch Company ANF 28.12 20.55
Aberdeen Global Dynamic Dividend Fund AGD 11.18 10.37
Aberdeen Global Premier Properties Fund AWP 5.58 5.17
Aberdeen Japan Equity Fund Inc JEQ 10.02 9.27
Aberdeen Total Dynamic Dividend Fund AOD 9.45 8.71
ABM Industries Incorporated ABM 44.85 36.92
Acadia Realty Trust AKR 19.36 13.7
Accenture plc ACN 264.16 241.92
Acco Brands Corporation ACCO 9.38 8.09
Acorn International Inc ATV 20.9 20.67
Acuity Brands Inc AYI 131.29 115.99
Adams Diversified Equity Fund Inc ADX 18.09 16.96
Adams Natural Resources Fund Inc PEO 14.35 11.4
Adecoagro S A AGRO 8.42 6.99
Adient plc ADNT 39.92 31.31
Adtalem Global Education Inc ATGE 41.33 32.03
Advance Auto Parts Inc AAP 176.2 147.93
AdvanSix Inc ASIX 29.65 19.78
Advent Claymore Convertible Securities and Income Fund AVK 17.83 16.28
AECOM ACM 59.81 48.92
Aegon NV AEG 4.93 3.91
Aercap Holdings N V AER 49.94 38.2
Aerojet Rocketdyne Holdings Inc AJRD 52.97 51.7
Affiliated Managers Group Inc AMG 147.9 100.91
Aflac Incorporated AFL 49.89 43.19
AG Mortgage Investment Trust Inc MITT 4.81 2.81
AGCO Corporation AGCO 129.83 102.51
Agilent Technologies Inc A 132.86 118.64
Agnico Eagle Mines Limited AEM 76.39 59.72
Agree Realty Corporation ADC 67.64 62.69
Air Lease Corporation AL 47.54 40.46
Air Products and Chemicals Inc APD 291.24 252.24
Alamo Group Inc ALG 161.11 137.74
Alamos Gold Inc AGI 9.64 7.42
Alaska Air Group Inc ALK 67.33 48.83
Albany International Corporation AIN 83.5 69.52
Albemarle Corporation ALB 185.25 141.46
Alcoa Corporation AA 27.2 18
Alexander & Baldwin Inc ALEX 18.49 15.12
Alexander& 39 s Inc ALX 280.04 263.32
Alexandria Real Estate Equities Inc ARE 173.06 163.25
Algonquin Power & Utilities Corp AQN 17.73 16.17
Algonquin Power & Utilities Corp AQNA 28.35 27.05
Alleghany Corporation Y 639.24 564.76
Allegheny Technologies Incorporated ATI 21.17 15.98
Allegion plc ALLE 120.76 107.01
Allete Inc ALE 69.72 60.34
Alliance Data Systems Corporation ADS 94.96 67.58
Alliance National Municipal Income Fund Inc AFB 14.57 14.03
Alliance World Dollar Government Fund II AWF 11.92 11.58
AllianceBernstein Holding L P AB 38.97 33
Alliant Energy Corporation LNT 51 47.13
AllianzGI Convertible & Income 2024 Target Term Fund CBH 10.18 9.91
AllianzGI Convertible & Income Fund NCV 6 5.67
AllianzGI Convertible & Income Fund II NCZ 5.33 5.01
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 13.94 13.23
Allison Transmission Holdings Inc ALSN 45.53 37.69
Allstate Corporation The ALL 111.69 103.21
Altria Group MO 45 40.67
Aluminum Corporation of China Limited ACH 12.64 7.65
Ambev S A ABEV 3.19 2.71
AMC Entertainment Holdings Inc AMC 19.9 2
Ameren Corporation AEE 76.39 71
Ameresco Inc AMRC 68.34 50.91
America Movil S A B de C V AMX 15.07 12.88
American Assets Trust Inc AAT 32.62 27.39
American Axle & Manufacturing Holdings Inc AXL 11.03 0.1
American Campus Communities Inc ACC 44.32 40.6
American Eagle Outfitters Inc AEO 26.61 19.87
American Electric Power Company Inc AEP 82.59 76.77
American Equity Investment Life Holding Company AEL 30.63 26.72
American Express Company AXP 140.16 114.09
American Financial Group Inc AFG 112.53 79.9
American Homes 4 Rent AMH 32.5 29.08
American International Group Inc AIG 45.55 37.13
American Realty Investors Inc ARL 10.9 8.81
American States Water Company AWR 81.89 76.69
American Tower Corporation REIT AMT 236.15 214.89
American Vanguard Corporation AVD 20.05 15.86
American Water Works AWK 164.7 149.94
AMERIPRISE FINANCIAL SERVICES INC AMP 228.68 186.63
AmerisourceBergen Corporation Holding Co ABC 111.98 96.5
AMN Healthcare Services Inc AMN 78.53 68.92
Amneal Pharmaceuticals Inc AMRX 5.98 4.74
Ampco Pittsburgh Corporation AP 8.68 5.65
Amphenol Corporation APH 135.9 125.8
AMREP Corporation AXR 9.32 7.62
AMTEK Inc AME 124.74 111.06
AngloGold Ashanti Limited AU 24.9 0.96
Anheuser Busch Inbev SA BUD 71.83 61.19
Annaly Capital Management Inc NLY 8.66 8.15
Antero Resources Corporation AR 9.78 5.65
Anthem Inc ANTM 339 286.89
Anworth Mortgage Asset Corporation ANH 2.83 2.46
Aon plc AON 231.22 202.1
Apache Corporation APA 20.81 14.28
Apartment Investment and Management Company AIV 5.07 4.59
Aphria Inc APHA 25.57 7.3
Apollo Commercial Real Estate Finance ARI 13.3 10.81
Apollo Global Management LLC APO 51.95 45.85
Apollo Senior Floating Rate Fund Inc AFT 14.79 14.31
Apollo Tactical Income Fund Inc AIF 14.91 14.24
Apple Hospitality REIT Inc APLE 15.09 12.34
Applied Industrial Technologies Inc AIT 88.69 70.39
AptarGroup Inc ATR 144.63 128.28
Aptiv PLC APTV 156.99 127.96
Aramark ARMK 39.93 34.29
Arbor Realty Trust ABR 16.41 2.33
ARC Document Solutions Inc ARC 2.56 1.54
ArcelorMittal MT 25.52 21.33
Arch Coal Inc ARCH 56.97 44.63
Archer Daniels Midland Company ADM 58.48 49.58
Archrock Inc AROC 10.29 8.87
Arconic Inc ARNC 30.82 22.83
Arcos Dorados Holdings Inc ARCO 5.6 4.81
Arcosa Inc ACA 68.23 53.89
Ardmore Shipping Corporation ASC 4.31 3.2
Ares Commercial Real Estate Corporation ACRE 14.16 11.32
Ares Dynamic Credit Allocation Fund Inc ARDC 14.96 14.28
Argan Inc AGX 51.26 42.84
Argo Group International Holdings Ltd ARGD 25.79 25.53
Argo Group International Holdings Ltd ARGO 47.75 40.67
Arlington Asset Investment Corp AI 168.92 114.54
Arlington Asset Investment Corp AIW 25.19 24.75
Armada Hoffler Properties Inc AHH 13.38 10.75
ARMOUR Residential REIT Inc ARR 12.23 10.61
Armstrong Flooring Inc AFI 5.19 3.63
Armstrong World Industries Inc AWI 88.32 71.11
Arrow Electronics Inc ARW 107.61 97.62
Arthur J Gallagher & Co AJG 123.74 113.74
Artisan Partners Asset Management Inc APAM 54.42 47.36
ASA Gold and Precious Metals Limited ASA 23.33 20.02
Asbury Automotive Group Inc ABG 170.42 141.05
ASE Technology Holding Co Ltd ASX 8.69 5.97
ASGN Incorporated ASGN 97.58 81.22
Ashford Hospitality Trust Inc AHT 3.97 2.25
Ashland Global Holdings Inc ASH 87.86 79.1
Associated Banc Corp ASB 21.06 16.89
Associated Capital Group Inc AC 36.49 32.25
Assurant Inc AIZ 142.98 123.31
Assurant Inc AIZP 135.14 116.37
Assured Guaranty Ltd AGO 44.17 30.73
Astrazeneca PLC AZN 54.44 49.31
AT&T Inc T 29.83 28.51
AT&T Inc TBB 27.46 25.66
AT&T Inc TBC 27.85 26.1
Atlantic Power Corporation AT 20.5 2.1
Atmos Energy Corporation ATO 94.83 87.05
Aurora Cannabis Inc ACB 18.92 9.52
Autohome Inc ATHM 138.74 97.75
Autoliv Inc ALV 95.08 87.33
AutoNation Inc AN 81.3 68.09
AutoZone Inc AZO 1282.15 1118.37
AvalonBay Communities Inc AVB 185 155.07
Avangrid Inc AGR 47.85 44.69
Avanos Medical Inc AVNS 53.4 44.47
Avaya Holdings Corp AVYA 32.91 19.24
Avery Dennison Corporation AVY 179.11 148.67
Avista Corporation AVA 41.25 37.3
Axis Capital Holdings Limited AXS 52.5 45.9
Axos Financial Inc AX 47.58 36.82
AZZ Inc AZZ 53.11 46.82
B&G Foods Inc BGS 41.05 26.66
Babcock BW 7.75 3.32
Babson Global Short Duration High Yield Fund BGH 15.7 14.95
Badger Meter Inc BMI 109.55 89.14
Bain Capital Specialty Finance Inc BCSF 13.97 11.99
BalckRock Taxable Municipal Bond Trust BBN 26.87 24.75
Ball Corporation BLL 92.65 85.33
Banc of California Inc BANC 19.54 14.81
Banco Bilbao Viscaya Argentaria S A BBVA 5.66 4.54
Banco Bradesco Sa BBD 5.21 4.22
Banco Bradesco Sa BBDO 4.69 3.9
Banco De Chile BCH 23.11 20.12
Banco Latinoamericano de Comercio Exterior S A BLX 16.52 14.71
Banco Santander Brasil SA BSBR 8.5 7.12
Banco Santander Chile BSAC 24.11 19.9
Banco Santander Mexico S A Institucion de Ban BSMX 5.61 4.91
Banco Santander S A SAN 3.64 2.93
BanColombia S A CIB 40.26 33.88
BancorpSouth Bank BXS 31.56 27.59
Bank of America Corporation BAC 36.44 29.65
Bank of Hawaii Corporation BOH 93.42 77.06
Bank Of Montreal BMO 86.24 74.31
Bank Of New York Mellon Corporation The BK 46.56 39.82
Bank of Nova Scotia The BNS 61.2 52.96
BankUnited Inc BKU 42.73 34.29
Barclays PLC BCS 9.26 7.28
Barings BDC Inc BBDC 9.65 8.83
Barings Corporate Investors MCI 13.94 0.38
Barings Participation Investors MPV 12.6 11.82
Barnes & Noble Education Inc BNED 8.08 4.7
Barnes Group Inc B 55.96 48.07
Bausch Health Companies Inc BHC 32.03 21.04
Baxter International Inc BAX 82.4 76.38
Baytex Energy Corp BTE 0.71 0.57
BCE Inc BCE 44.08 42.38
Beazer Homes USA Inc BZH 20.07 14.79
Becton Dickinson and Company BDX 263.08 242.24
Belden Inc BDC 53.92 40.5
Benchmark Electronics Inc BHE 29.38 25.17
Berkshire Hills Bancorp Inc BHLB 21.12 16.8
Berry Global Group Inc BERY 59.92 49.19
Best Buy Co Inc BBY 120.75 100.49
BHP Group Limited BHP 79.74 66.78
BHP Group Plc BBL 66.24 54.69
Big Lots Inc BIG 66.11 42.3
Biglari Holdings Inc BH 126.01 106.21
Bio Rad Laboratories Inc BIO 684.33 547.01
Black Hills Corporation BKH 62.48 58.93
Black Knight Inc BKI 88.35 77.38
BlackBerry Limited BB 25.1 6.58
BlackRock 2022 Global Income Opportunity Trust BGIO 9.26 8.98
BlackRock California Municipal Income Trust BFZ 14.58 13.81
Blackrock Capital and Income Strategies Fund Inc CII 18.66 17.2
Blackrock Core Bond Trust BHK 16.54 15.8
Blackrock Corporate High Yield Fund Inc HYT 11.77 11.07
BlackRock Credit Allocation Income Trust BTZ 15.13 14.65
Blackrock Debt Strategies Fund Inc DSU 10.85 10.37
BlackRock Energy and Resources Trust BGR 8.82 7.03
Blackrock Enhanced Equity Dividend Trust BDJ 8.82 8.29
Blackrock Enhanced Government Fund Inc EGF 13.41 12.96
Blackrock Floating Rate Income Strategies Fund Inc FRA 12.96 11.96
Blackrock Florida Municipal 2020 Term Trust BFO 14.25 14.25
Blackrock Global BGT 12.48 11.73
Blackrock Global BOE 11.14 10.76
Blackrock Health Sciences Trust BME 50.45 45.94
BlackRock Income Investment Quality Trust BAF 15.57 14.59
BlackRock Income Trust Inc The BKT 6.17 6
BLACKROCK INTERNATIONAL LTD BGY 6.03 5.8
BlackRock Investment Quality Municipal Trust Inc The BKN 18.3 16.79
BlackRock Long Term Municipal Advantage Trust BTA 13.16 12.39
BlackRock Maryland Municipal Bond Trust BZM 16.72 14.79
BlackRock Massachusetts Tax Exempt Trust MHE 15.1 13.22
Blackrock Muni Intermediate Duration Fund Inc MUI 15.25 14.5
Blackrock MuniAssets Fund Inc MUA 15.91 14.47
Blackrock Municipal 2020 Term Trust BKK 14.66 14.62
Blackrock Municipal Bond Trust BBK 16.52 15.73
BlackRock Municipal Income Investment Trust BBF 14.53 13.29
Blackrock Municipal Income Quality Trust BYM 15.49 14.61
BlackRock Municipal Income Trust BFK 15.47 14.8
BlackRock Municipal Income Trust II BLE 16.2 15.1
Blackrock MuniEnhanced Fund Inc MEN 12.52 11.72
Blackrock MuniHoldings California Quality Fund Inc MUC 15.38 14.63
Blackrock MuniHoldings Fund II Inc MUH 15.52 14.79
Blackrock MuniHoldings Fund Inc MHD 16.97 15.83
Blackrock MuniHoldings Investment Quality Fund MFL 14.62 13.88
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 15.09 14.22
Blackrock MuniHoldings New York Quality Fund Inc MHN 14.24 13.7
Blackrock MuniHoldings Quality Fund II Inc MUE 13.93 12.94
Blackrock MuniHoldings Quality Fund Inc MUS 13.68 12.93
Blackrock MuniVest Fund II Inc MVT 15.52 14.4
Blackrock MuniYield California Fund Inc MYC 15.16 14.54
Blackrock MuniYield California Insured Fund Inc MCA 15.22 14.5
Blackrock MuniYield Fund Inc MYD 14.89 13.93
Blackrock MuniYield Investment Fund MYF 14.5 13.63
Blackrock MuniYield Investment QualityFund MFT 14.96 14.3
Blackrock MuniYield Michigan Quality Fund Inc MIY 15.08 14.23
Blackrock MuniYield New Jersey Fund Inc MYJ 14.97 14.24
Blackrock MuniYield New York Quality Fund Inc MYN 13.51 13.15
Blackrock MuniYield Pennsylvania Quality Fund MPA 15.02 14.23
Blackrock MuniYield Quality Fund II Inc MQT 14.34 13.78
Blackrock MuniYield Quality Fund III Inc MYI 14.7 13.9
Blackrock MuniYield Quality Fund Inc MQY 17.61 15.99
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 15.75 14.3
Blackrock New York Municipal Income Quality Trust BSE 14.47 13.52
BlackRock New York Municipal Income Trust II BFY 15.19 14.4
BlackRock Strategic Municipal Trust Inc The BSD 15.35 14.26
BlackRock Virginia Municipal Bond Trust BHV 16.9 15.9
BlackRock Inc BLK 783.48 693.19
BlueLinx Holdings Inc BXC 45.73 27.97
Boeing Company The BA 229.59 194.03
Boise Cascade L L C BCC 53.82 47.49
Bonanza Creek Energy Inc BCEI 30.7 20.1
Booz Allen Hamilton Holding Corporation BAH 98.07 76.96
BorgWarner Inc BWA 46 38.06
Boston Beer Company Inc The SAM 1203.32 907.22
Boston Properties Inc BXP 104.69 88.96
Boston Scientific Corporation BSX 39.71 35.26
Boyd Gaming Corporation BYD 60.5 42.12
BP p l c BP 25.47 20.75
BP Prudhoe Bay Royalty Trust BPT 4.6 2.68
Brady Corporation BRC 54.15 45.83
Braemar Hotels & Resorts Inc BHR 7.28 4.5
Brandywine Realty Trust BDN 12.55 11
BrandywineGLOBAL Global Income Opportunities Fund BWG 12.8 12.29
Brasilagro Cia Brasileira De Propriedades Agricolas LND 5.48 4.31
Braskem S A BAK 12.33 8.63
BRF S A BRFS 4.51 3.73
Briggs & Stratton Corporation BGG 0.16 0.09
Bright Horizons Family Solutions Inc BFAM 179.74 151.77
BrightSphere Investment Group plc BSA 25.46 24.86
BrightSphere Investment Group plc BSIG 21.39 18.33
Brinker International Inc EAT 74.23 53.58
Brink& 39 s Company The BCO 80.79 67.94
Bristol Myers Squibb Company BMY 66.74 59.4
British American Tobacco p l c BTI 38.68 0.48
Brixmor Property Group Inc BRX 20.16 15.61
Broadridge Financial Solutions Inc BR 156.21 141.31
Brookdale Senior Living Inc BKD 5.45 4.21
Brookfield Asset Management Inc BAM 44.21 38.19
Brookfield Business Partners L P BBU 43.68 35.92
Brookfield Infrastructure Partners LP BIP 54.12 49.02
Brookfield Real Assets Income Fund Inc RA 20.33 17.74
Brookfield Renewable Partners L P BEP 49.01 42.8
Brown & Brown Inc BRO 47.88 43.09
BRT Apartments Corp BRT 16.5 13.98
Brunswick Corporation BC 92.7 76.52
Buckle Inc The BKE 41.02 28.67
Buenaventura Mining Company Inc BVN 12.35 10.13
Build A Bear Workshop Inc BBW 6.78 4.21
Bunge Limited BG 79.41 63.91
Burlington Stores Inc BURL 269.63 237.75
BWX Technologies Inc BWXT 61.22 54.49
Cable One Inc CABO 2152.22 1924
Cabot Corporation CBT 51.58 43.84
Cabot Oil & Gas Corporation COG 19.39 16.56
CACI International Inc CACI 259.21 228.5
CAE Inc CAE 27.83 22.33
CAI International Inc CAI 47.8 30.63
Caleres Inc CAL 17.59 14.82
California Resources Corporation CRC 27.44 22.37
California Water Service Group Holding CWT 60.27 53.45
Calix Inc CALX 38.11 29.19
Callaway Golf Company ELY 32.31 24.21
Callon Petroleum Company CPE 28.45 12.94
Camden Property Trust CPT 107.59 95.54
Cameco Corporation CCJ 16.94 12.29
Campbell Soup Company CPB 53.3 45.43
Canadian Imperial Bank of Commerce CM 94.3 84.43
Canadian National Railway Company CNI 116.06 101.32
Canadian Natural Resources Limited CNQ 29.14 22.58
Canadian Pacific Railway Limited CP 376.99 333.83
Cannae Holdings Inc CNNE 45.61 38.16
Canon Inc CAJ 23.8 18.21
Canopy Growth Corporation CGC 52.17 26.1
Cantel Medical Corp CMD 84.66 73.36
Capital One Financial Corporation COF 124.77 97.84
Capital Senior Living Corporation CSU 38.33 11.59
Capital Trust Inc BXMT 29.91 25.94
Capstead Mortgage Corporation CMO 5.9 5.37
Cardinal Health Inc CAH 56.31 51.37
Carlisle Companies Incorporated CSL 156.95 0.1
CarMax Inc KMX 127.79 93.3
Carnival Corporation CCL 27.01 18.67
Carnival Corporation CUK 23.28 16
Carpenter Technology Corporation CRS 43.87 28.68
Carriage Services Inc CSV 36.58 30.97
Cars com Inc CARS 13.88 11.39
Carter& 39 s Inc CRI 104.99 87.99
Caterpillar Inc CAT 222.7 180.63
Cato Corporation The CATO 12.77 9.08
CBIZ Inc CBZ 30.76 25.71
CBRE Clarion Global Real Estate Income Fund IGR 7.33 6.69
CBRE Group Inc CBRE 77.59 59.5
Cedar Fair L P FUN 48.66 38.52
Cedar Realty Trust Inc CDR 14.13 9.4
Celanese Corporation CE 141.21 119.72
Celestica Inc CLS 9.2 7.86
Cellcom Israel Ltd CEL 5.46 3.61
Cementos Pacasmayo S A A CPAC 8.88 7.34
Cemex S A B de C V CX 6.9 5.16
Cenovus Energy Inc CVE 7.61 5.75
Centene Corporation CNC 69.75 57.89
Center Coast Brookfield MLP & Energy Infrastructur CEN 10.87 9.56
CenterPoint Energy Inc CNP 21.95 20.67
Centrais Electricas Brasileiras S A Eletrobras EBR 6.86 4.95
CF Industries Holdings Inc CF 48.61 38.53
CGI Group Inc GIB 81.28 75.57
Charles River Laboratories International Inc CRL 299.48 249.67
Chatham Lodging Trust REIT CLDT 13.9 10.46
Chegg Inc CHGG 113.51 87.33
Chemed Corp CHE 556.02 469.03
Chemours Company The CC 28.7 24.83
Cherry Hill Mortgage Investment Corporation CHMI 9.93 8.73
Chesapeake Energy Corporation CHK 45.83 1.6
Chesapeake Granite Wash Trust CHKR 0.34 0.19
Chesapeake Utilities Corporation CPK 106.62 100.92
Chevron Corporation CVX 103.62 84.34
Chico& 39 s FAS Inc CHS 2.94 1.68
Chimera Investment Corporation CIM 11.99 9.79
China Distance Education Holdings Limited DL 9.7 9.52
China Eastern Airlines Corporation Ltd CEA 24.21 19.88
China Fund Inc The CHN 34.8 28.87
China Green Agriculture Inc CGA 6.41 3.26
China Life Insurance Company Limited LFC 11.7 10.51
China Mobile Hong Kong Ltd CHL 29.41 26.12
China Petroleum & Chemical Corporation SNP 58.23 44.86
China Southern Airlines Company Limited ZNH 37.93 27.21
China Telecom Corp Ltd CHA 28.34 25.25
China Unicom Hong Kong Ltd CHU 6.15 5.47
China Yuchai International Limited CYD 18.99 15.85
Chipotle Mexican Grill Inc CMG 1550.49 1320.89
Choice Hotels International Inc CHH 111.5 100.64
Chubb Limited CB 170.74 145.1
Chunghwa Telecom Co Ltd CHT 40.12 38.57
Church & Dwight Company Inc CHD 88 80.52
Churchill Capital Corp CCC 31.07 0.37
Ciena Corporation CIEN 56.51 51.18
Cigna Corporation CI 229.49 203.22
Cimarex Energy Co XEC 60.81 38.75
Cincinnati Bell Inc CBB 15.33 15.2
Cinemark Holdings Inc CNK 24.11 16.16
Ciner Resources LP CINR 14.31 12.29
CIRCOR International Inc CIR 39.27 32.43
CIT Group Inc DEL CIT 48.1 34.92
Citigroup Inc BLW 16.21 15.59
Citigroup Inc C 68.47 57.99
Citizens Inc CIA 6.36 5.59
Civeo Corporation CVEO 20.4 13.86
Clean Harbors Inc CLH 89.17 74.71
Clear Channel Outdoor Holdings Inc CCO 2.21 1.4
Clearwater Paper Corporation CLW 44.15 38.16
Clearway Energy Inc CWEN 36.52 29.08
Cleveland Cliffs Inc CLF 18.56 14.42
Clorox Company The CLX 222.18 183.29
CMS Energy Corporation CMS 59.73 54.57
CMS Energy Corporation CMSA 28.47 26.24
CNA Financial Corporation CNA 44.56 37.9
CNH Industrial N V CNHI 15.2 12.49
CNO Financial Group Inc CNO 25.61 21.21
CNOOC Limited CEO 131.6 87.8
CNX Resources Corporation CEIX 12.18 6.78
CNX Resources Corporation CNX 14.03 11.11
Coca Cola Femsa S A B de C V KOF 47.46 43.56
Coca Cola Company The KO 52.76 48.15
Coca Cola European Partners plc CCEP 53.71 45.01
Coeur Mining Inc CDE 11.14 7.65
Cohen & Steers Inc CNS 74.71 64.01
Cohen & Steers Infrastructure Fund Inc UTF 27.31 25.56
Cohen & Steers Quality Income Realty Fund Inc RQI 13.38 12.1
Cohen & Steers Reit and Preferred Income Fund Inc RNP 23.69 21.28
Cohen & Steers Total Return Realty Fund Inc RFI 14.45 12.53
Colfax Corporation CFX 45.98 37.06
Colgate Palmolive Company CL 84.91 76.54
Collier Creek Holdings CCH 21.91 21.48
Colonial High Income Municipal Trust CXE 5.22 4.93
Colonial Intermediate High Income Fund CIF 2.63 2.49
Colonial Investment Grade Municipal Trust CXH 10.25 9.54
Colonial Municipal Income Trust CMU 4.72 4.41
Colony Capital Inc CLNY 6.11 4.42
Colony Credit Real Estate Inc CLNC 8.97 7.09
Columbia Property Trust Inc CXP 15.23 13.46
Columbia Seligman Premium Technology Growth Fund Inc STK 31.4 26.67
Comcast Corporation CCZ 72.5 60.31
Comerica Incorporated CMA 71 56.04
Comfort Systems USA Inc FIX 65.44 51.58
Commercial Metals Company CMC 26.81 19.7
Community Bank System Inc CBU 73.73 62.03
Community Health Systems Inc CYH 10.99 7.18
Comp En De Mn Cemig ADS CIG 2.93 2.22
Companhia Brasileira de Distribuicao CBD 16.52 13.49
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 8.19 6.98
Companhia Paranaense de Energia COPEL ELP 13.96 11.04
Compania Cervecerias Unidas S A CCU 18.56 14.83
Compass Diversified Holdings CODI 23.79 19.4
Compass Minerals International Inc CMP 68.33 58.26
Comstock Resources Inc CRK 6.01 4.53
ConAgra Brands Inc CAG 35.99 32.91
Concho Resources Inc CXO 69.8 57.69
Concord Medical Services Holdings Limited CCM 4.54 3.1
Conduent Incorporated CNDT 5.78 4.64
ConocoPhillips COP 54.1 39.79
Consolidated Edison Inc ED 72.76 66.65
Constellation Brands Inc STZ 240.82 210.93
Constellium N V CSTM 14.94 12.33
Container Store The TCS 17.83 9.72
Continental Resources Inc CLR 25.37 17.15
Controladora Vuela Compania de Aviacion S A B de C V VLRS 15.59 11.04
Contura Energy Inc CTRA 14.16 11.19
Cooper Tire & Rubber Company CTB 57.86 36.75
Cooper Standard Holdings Inc CPS 42.14 30.38
Copa Holdings S A CPA 93.37 73.21
Core Laboratories N V CLB 36.96 27.95
CoreCivic Inc CXW 8.67 6.26
CoreLogic Inc CLGX 89.99 74.32
CorEnergy Infrastructure Trust Inc CORR 9.75 6.73
CorePoint Lodging Inc CPLG 9.65 6.42
CoreSite Realty Corporation COR 138.91 116.95
Corning Incorporated GLW 38.63 34.92
Corporate Asset Backed Corp CABCO GYC 25.4 24.7
Corporate Office Properties Trust OFC 27.49 24.91
Cosan Limited CZZ 20.87 16.93
Costamare Inc CMRE 10.21 7.84
Coty Inc COTY 8.22 6.33
Cousins Properties Incorporated CUZ 34.64 31.39
Covanta Holding Corporation CVA 15.29 13.1
CPB Inc CPF 23.45 18.57
Crane Co CR 87.6 75.39
Credicorp Ltd BAP 167.95 150.33
Credit Suisse Group CS 14.66 12.89
Crescent Point Energy Corporation CPG 4.08 2.37
Crestwood Equity Partners LP CEQP 22.69 18.29
CRH PLC CRH 47.3 41.14
Cross Timbers Royalty Trust CRT 9.21 7.47
CrossAmerica Partners LP CAPL 19.11 17.01
Crown Castle International Corporation CCI 166 150.46
Crown Holdings Inc CCK 101.01 86
CryoLife Inc CRY 25.9 23.44
CTS Corporation CTS 37.02 5.57
CubeSmart CUBE 38.04 31.87
Cubic Corporation CUB 69.6 60.84
Cullen Frost Bankers Inc CFR 108.77 87.61
Culp Inc CULP 17.48 15
Cummins Inc CMI 259.08 221.37
Curtiss Wright Corporation CW 119.42 103.79
Cushing MLP & Infrastructure Total Return Fund SRV 25.12 21.45
Customers Bancorp Inc CUBI 28.37 18.37
CVR Energy Inc CVI 24.5 14.81
CVR Partners LP UAN 26.8 14.78
CVS Health Corporation CVS 76.46 69.72
D R Horton Inc DHI 83.45 65.85
Dana Incorporated DAN 24.9 18.87
Danaher Corporation DHR 245.09 222.2
Danaos Corporation DAC 39.96 21.76
DAQO New Energy Corp DQ 124.13 62.26
Darden Restaurants Inc DRI 138.78 112.1
Darling Ingredients Inc DAR 71.8 56.93
DaVita Inc DVA 123.8 100.12
DCP Midstream LP DCP 23.77 18.77
Deckers Outdoor Corporation DECK 332.62 282.78
Deere & Company DE 345.66 268.79
Delaware Investments Dividend & Income Fund Inc DDF 9.74 9.21
Delek Logistics Partners L P DKL 42.33 31.42
Delek US Holdings Inc DK 26.53 15.33
Delta Air Lines Inc DAL 49.6 37.96
Deluxe Corporation DLX 42 29.15
Deutsche Bank AG DB 12.44 10.12
Devon Energy Corporation DVN 22.35 16.13
DHI Group Inc DHX 3.16 2.25
DHT Holdings Inc DHT 6.15 5.35
Diageo plc DEO 169.51 154.26
Diamondrock Hospitality Company DRH 10.22 7.91
Diana Shipping inc DSX 3.6 1.89
Dick& 39 s Sporting Goods Inc DKS 77.7 56.02
Diebold Nixdorf Incorporated DBD 16.4 10.21
Digital Realty Trust Inc DLR 149.17 12.97
Dillard& 39 s Inc DDS 104.46 55.55
Dine Brands Global Inc DIN 82.13 57.55
Discover Financial Services DFS 99.83 82.18
Dividend and Income Fund DNI 11.94 11.26
Dolby Laboratories DLB 97.49 86.59
Dollar General Corporation DG 218.38 189.02
Dominion Energy Inc D 74.85 70.96
Dominion Energy Inc DRUA 26.05 25.31
Domino& 39 s Pizza Inc DPZ 390.54 361.37
Domtar Corporation UFS 35.95 29.38
Donaldson Company Inc DCI 62.23 54.92
Donnelley Financial Solutions Inc DFIN 24.29 17.43
DoubleLine Income Solutions Fund DSL 17.57 16.5
DoubleLine Opportunistic Credit Fund DBL 20.08 19.04
Douglas Dynamics Inc PLOW 49.67 40.44
Douglas Emmett Inc DEI 33.48 26.76
Dover Corporation DOV 129.51 117.12
Dover Motorsports Inc DVD 2.46 2.07
Dr Reddy& 39 s Laboratories Ltd RDY 73.08 59.17
DRDGOLD Limited DRD 12.91 9.38
Dreyfus Alcentra DCF 9.08 8.5
Dreyfus High Yield Strategies Fund DHF 3.08 2.93
Dreyfus Strategic Municipal Bond Fund Inc DSM 8.06 7.65
Dreyfus Strategic Municipals Inc LEO 8.83 8.32
Dril Quip Inc DRQ 37.88 30.12
Drive Shack Inc DS 3.22 2.36
DTE Energy Company DTE 125.62 116.78
DTE Energy Company DTJ 25.84 25.2
Ducommun Incorporated DCO 58.11 49.34
Duff & Phelps Global Utility Income Fund Inc DPG 13.39 12.01
Duff & Phelps Utilities Income Inc DNP 10.62 10.1
Duff & Phelps Utilities Tax Free Income Inc DTF 14.9 14.22
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 10.58 9.76
Duke Energy Corporation DUK 94.97 88.28
Duke Energy Corporation DUKB 28.36 26.37
Duke Realty Corporation DRE 42.07 38.16
DXC Technology Company DXC 29.35 25.34
Dycom Industries Inc DY 92.36 71.51
Dynagas LNG Partners LP DLNG 3.18 2.45
Dynex Capital Inc DX 18.99 17.35
Eagle Materials Inc EXP 129 99.67
Eagle Point Credit Company Inc ECCB 25.74 25.05
Earthstone Energy Inc ESTE 7.25 5.14
EastGroup Properties Inc EGP 146.38 133.53
Eastman Chemical Company EMN 113.86 98.35
Eastman Kodak Company KODK 12.08 7.99
Eaton Corporation PLC ETN 132.68 116.92
Eaton Vance Corporation ETV 15.44 14.86
Eaton Vance Corporation ETW 10 9.48
Eaton Vance Corporation EV 74.76 67.14
Eaton Vance Enhance Equity Income Fund EOI 16.88 15.81
Eaton Vance Enhanced Equity Income Fund II EOS 22.87 20.69
Eaton Vance Floating Rate Income Trust EFT 13.95 13.09
Eaton Vance Municipal Income Trust EVN 13.81 13.18
Eaton Vance Senior Floating Rate Fund EFR 13.61 12.66
Eaton Vance Senior Income Trust EVF 6.63 6.34
Eaton Vance Short Diversified Income Fund EVG 13.28 12.31
Eaton Vance Tax Advantaged Dividend Income Fund EVT 24.73 23.01
Eaton Vance Tax Advantage Global Dividend Opp ETO 26.22 24.61
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 18.73 17.49
Eaton Vance Tax Managed Buy Write Income Fund ETB 15.06 14.61
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 12.78 12.01
Ecolab Inc ECL 225.74 204.51
Ecopetrol S A EC 14.43 11.38
Edison International EIX 63.2 54.87
Edwards Lifesciences Corporation EW 90.67 81.92
Eldorado Gold Corporation EGO 14.23 10.7
Eli Lilly and Company LLY 212.72 164.32
Ellington Financial LLC EFC 16.24 14.52
Ellington Residential Mortgage REIT EARN 12.9 11.95
Embraer S A ERJ 9.69 6.32
EMCOR Group Inc EME 101.04 88.61
Emergent Biosolutions Inc EBS 125.09 93.1
Emerson Electric Company EMR 88.97 79.35
Empire State Realty Trust Inc ESRT 11.75 8.94
Employers Holdings Inc EIG 33.95 30.51
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 4 3.39
Enbridge Inc ENB 36.08 31.97
Enbridge Inc ENBA 27.09 26.27
Encompass Health Corporation EHC 87.41 79.49
Endeavour Silver Corporation EXK 6.77 4.07
Enel Americas S A ENIA 8.41 7.49
Enel Chile S A ENIC 4.45 3.66
Energizer Holdings Inc ENR 49.59 42.24
Energizer Holdings Inc EPC 36.21 31.5
Energy Transfer L P ET 8.12 6.1
Enerplus Corporation ERF 5.25 3.11
Enersys ENS 95.42 81.12
ENI S p A E 23.49 19.96
EnLink Midstream LLC ENLC 4.73 3.72
Ennis Inc EBF 20.15 17.92
Enova International Inc ENVA 30.13 22.6
EnPro Industries NPO 83.75 73.24
Entercom Communications Corp ETM 6.26 2.64
Entergy Corporation ETR 98.23 87.41
Entergy Louisiana Inc ELC 9300 0.55
Enterprise Products Partners L P EPD 23.29 19.29
Entravision Communications Corporation EVC 3.53 2.84
Envestnet Inc ENV 86.95 76.73
Enzo Biochem Inc ENZ 3.47 2.61
EOG Resources Inc EOG 72.37 49.86
EPAM Systems Inc EPAM 399.53 331.73
EPR Properties EPR 48.19 31.2
EQT Corporation EQT 19.17 13.41
Equifax Inc EFX 189.88 169.93
Equinor ASA EQNR 20.24 16.87
Equitrans Midstream Corporation ETRN 8.71 6.65
Equity Commonwealth EQC 29.25 26.55
Equity Lifestyle Properties Inc ELS 64.5 59.62
Equity Residential EQR 69.35 57.05
Equus Total Return Inc EQS 2.23 1.63
Eros International PLC EROS 2.16 1.72
ESCO Technologies Inc ESE 111.27 95.08
Essent Group Ltd ESNT 48.73 41.81
Essex Property Trust Inc ESS 269.35 227.22
Estee Lauder Companies Inc The EL 295.74 235.85
Ethan Allen Interiors Inc ETH 25.91 20.34
Euronav NV EURN 9.54 7.86
European Equity Fund Inc The EEA 10.79 10.25
Evercore Inc EVR 124.04 106.57
Everest Re Group Ltd RE 245.68 211.08
Evergy Inc EVRG 55.34 52.41
Everi Holdings Inc EVRI 15.43 12.71
Eversource Energy ES 92.07 78.65
Evertec Inc EVTC 39.85 34.7
Exantas Capital Corp XAN 11.98 3.78
Exelon Corporation EXC 43.74 38.99
Express Inc EXPR 10.78 0.94
Exterran Corporation EXTN 5.7 4.32
Extra Space Storage Inc EXR 127.1 108.34
Exxon Mobil Corporation XOM 56.7 41.5
F N B Corporation FNB 12.42 9.45
Fabrinet FN 90.32 77.5
FactSet Research Systems Inc FDS 335.59 300.94
Fair Isaac Corporation FICO 513.41 451.03
Fang Holdings Limited SFUN 13.95 12.19
Far Point Acquisition Corporation FPAC 10.72 10.28
FBL Financial Group Inc FFG 57.97 51.48
Federal Agricultural Mortgage Corporation AGM 85.12 74.76
Federal Realty Investment Trust FRT 105.03 82.27
Federal Signal Corporation FSS 38.11 32.51
Federated Premier Municipal Income Fund FMN 14.92 14.08
FedEx Corporation FDX 263 237.05
Ferro Corporation FOE 16.28 13.79
Fidelity National Financial Inc FNF 41.11 36.3
Fidelity National Information Services Inc FIS 139.91 122.53
Fiduciary Claymore Energy Infrastructure Fund FMO 8.97 5.81
First American Corporation The FAF 57.58 51.16
First BanCorp FBP 11.21 9.08
First Commonwealth Financial Corporation FCF 13.86 10.88
First Horizon National Corporation FHN 17.03 12.75
First Industrial Realty Trust Inc FR 43.59 40.64
First Majestic Silver Corp AG 21.08 11.81
FIRST REPUBLIC BANK FRC 178.23 145.57
First Trust FFA 18.15 16.8
First Trust FMY 13.97 13.34
First Trust Senior Floating Rate Income Fund II FCT 12.23 11.48
First Trust Aberdeen Emerging Opportunity Fund FEO 15.69 14.27
First Trust Aberdeen Global Opportunity Income Fund FAM 10.85 10.24
FirstEnergy Corp FE 34.25 29.51
Flagstar Bancorp Inc FBC 47.18 40.35
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 20.07 16.71
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 13.83 12.36
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 23.18 21.45
Flaherty & Crumrine Total Return Fund Inc FLC 23.7 22.25
FleetCor Technologies Inc FLT 290.19 242.75
Flotek Industries Inc FTK 2.53 1.77
Flowers Foods Inc FLO 23.2 21.74
Flowserve Corporation FLS 39.55 34.77
Fluor Corporation FLR 20.99 15.82
Fly Leasing Limited FLY 12.61 9.33
FMC Corporation FMC 122.25 0.23
Fomento Economico Mexicano S A B de C V FMX 76.89 68.32
Foot Locker Inc FL 54.65 39.1
Ford Motor Company F 11.93 8.52
Forestar Group Inc FOR 23.9 20.17
Fortis Inc FTS 41.38 39.43
Fortive Corporation FTV 72.58 65.77
Fortuna Silver Mines Inc FSM 9.54 6.69
Fortune Brands Home & Security Inc FBHS 92.15 84.37
Forum Energy Technologies Inc FET 20 12.75
Four Corners Property Trust Inc FCPT 28.63 25.89
Four Seasons Education Cayman Inc FEDU 1.99 1
Franco Nevada Corporation FNV 132.43 111.12
Franklin Covey Company FC 28.2 22.41
Franklin Resources Inc BEN 28.37 24.24
Franklin Universal Trust FT 7.55 7.35
Frank& 39 s International N V FI 4.19 2.7
Freeport McMoran Inc FCX 38.08 25.79
Fresenius Medical Care Corporation FMS 43.32 33.93
Fresh Del Monte Produce Inc FDP 27.36 23.85
Front Yard Residential Corporation RESI 16.23 16.19
Frontline Ltd FRO 7.61 5.76
FS KKR Capital Corp FSK 19.09 16.23
FTI Consulting Inc FCN 119.92 105.38
FutureFuel Corp FF 17.68 0.47
Gabelli Convertible and Income Securities Fund Inc The GCV 6.77 6.11
Gabelli Dividend GDV 23.09 21.09
Gabelli Equity Trust Inc The GAB 6.64 6.1
Gabelli Multi Media Trust Inc The GGT 9.5 7.78
Gabelli Utility Trust The GUT 8.2 7.84
GAIN Capital Holdings Inc GCAP 0.01 0.01
Gamco Investors Inc GBL 20.4 17
GAMCO Natural Resources Gold & Income Tust GNT 5.34 5
Gamestop Corporation GME 325.15 17.25
Gap Inc The GPS 25.98 19.22
Garrett Motion Inc GTX 6.26 4.25
Gartner Inc IT 184.48 151.15
GasLog LP GLOG 5.9 3.78
GATX Corporation GATX 100.51 82.26
GATX Corporation GMTA 26.2 25.23
GCP Applied Technologies Inc GCP 27.26 23.5
Genco Shipping & Trading Limited GNK 10.42 7.47
Generac Holdlings Inc GNRC 356.07 225.11
General American Investors Inc GAM 38.83 36.69
General Dynamics Corporation GD 168.06 145.94
General Electric Company GE 13.12 10.47
General Mills Inc GIS 60.51 54.37
General Motors Company GM 56.88 40.51
Genesco Inc GCO 47.7 28.23
Genesis Energy L P GEL 7.81 5.81
Genie Energy Ltd GNE 8.43 7.31
Genpact Limited G 43.57 38.45
Genuine Parts Company GPC 107.18 93.88
Genworth Financial Inc GNW 4.14 2.75
Geo Group Inc The GEO 9.24 6.93
Geopark Ltd GPRK 16.65 12.25
Gerdau S A GGB 5.42 4.24
Getty Realty Corporation GTY 28.81 26.09
Gildan Activewear Inc GIL 28.79 24.92
Glatfelter GLT 18.95 15.55
GlaxoSmithKline PLC GSK 39.24 34.38
Global Cord Blood Corporation CO 4.62 3.81
Global Net Lease Inc GNL 19.05 16.11
Global Partners LP GLP 21.85 16.9
Global Payments Inc GPN 211.8 177.58
Global Ship Lease Inc GSL 17.14 11.75
Globus Medical Inc GMED 67.74 61.53
Gol Linhas Aereas Inteligentes S A GOL 9.53 8.06
Gold Fields Limited GFI 10.36 8.43
Goldman Sachs BDC Inc GSBD 19.44 17.41
Goldman Sachs Group Inc The GS 330.64 265
Gorman Rupp Company The GRC 34.5 30.5
GP Strategies Corporation GPX 14.02 11.79
Graco Inc GGG 76.5 68.3
Graham Corporation GHM 17.16 14.67
Graham Holdings Company GHC 628.15 525.91
Granite Construction Incorporated GVA 35.99 26.62
Graphic Packaging Holding Company GPK 18.17 15.48
Gray Television Inc GTN 19.97 16.63
Great Ajax Corp AJXA 25.1 24.38
Green Dot Corporation GDOT 60.27 49.8
Greenbrier Companies Inc The GBX 48.95 35.35
Greenhill & Co Inc GHL 15.41 11.21
Greif Bros Corporation GEF 51.64 45.16
Griffon Corporation GFF 25.61 20.36
Group 1 Automotive Inc GPI 159.16 124.44
Grupo Aeroportuario Del Pacifico S A de C V PAC 116.71 100.29
Grupo Aeroportuario del Sureste S A de C V ASR 185.64 156.71
Grupo Televisa S A TV 9.29 7.72
GS Acquisition Holdings Corp GSAH 14.49 10.88
GTT Communications Inc GTT 5.65 2.08
Guess Inc GES 26.78 21.69
Guggenheim Credit Allocation Fund GGM 20.95 19.78
Guggenheim Enhanced Equity Income Fund GPM 6.97 6.41
Guidewire Software Inc GWRE 132.54 115.69
H&R Block Inc HRB 19.71 15.66
H B Fuller Company FUL 58.62 50.89
Haemonetics Corporation HAE 140.52 114.05
Halliburton Company HAL 22.46 17.63
Hamilton Beach Brands Holding Company HBB 19.57 16.94
Hanesbrands Inc HBI 19.96 14.36
Hanger Inc HNGR 24.49 20.49
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI 70.48 56.18
Harley Davidson Inc HOG 42.77 7.1
Harmony Gold Mining Company Limited HMY 5.33 3.77
Harsco Corporation HSC 21.77 16.63
Harte Hanks Inc HHS 3 2.69
Hartford Financial Services Group Inc The HIG 53.15 47.97
Haverty Furniture Companies Inc HVT 36.42 27.94
Hawaiian Electric Industries Inc HE 35.39 33.34
HC2 Holdings Inc HCHC 4.04 3
HCA Healthcare Inc HCA 179.3 157.02
HCI Group Inc HCI 59.99 51.75
HDFC Bank Limited HDB 83.07 69.94
Healthcare Realty Trust Incorporated HR 31.16 28.1
Healthcare Trust of America Inc HTA 29.09 26.2
Hecla Mining Company HL 7.37 4.8
Heico Corporation HEI 139.77 117.74
Helix Energy Solutions Group Inc HLX 5.36 4.1
Helmerich & Payne Inc HP 29.84 23.14
Herbalife Nutrition Ltd HLF 57.7 45.28
Herc Holdings Inc HRI 89.17 63.36
Hercules Capital Inc HCXY 27.14 26.11
Hercules Capital Inc HTGC 15.97 14.22
Hersha Hospitality Trust HT 11.62 7.47
Hershey Company The HSY 152.99 145.11
Hertz Global Holdings Inc HTZ 1.4 1.21
Hess Corporation HES 69.9 52.8
Hewlett Packard Enterprise Company HPE 14.84 11.59
Hexcel Corporation HXL 56.91 43.66
High Income Securities Fund PCF 9.05 8.35
HighPoint Resources Corporation HPR 12.31 9.34
Highwoods Properties Inc HIW 42.18 37.33
Hill International Inc HIL 2.87 1.88
Hillenbrand Inc HI 47.21 0.08
Hill Rom Holdings Inc HRC 109.29 94.84
Hilltop Holdings Inc HTH 33.51 27.17
Hilton Grand Vacations Inc HGV 39.03 29.6
Hilton Worldwide Holdings Inc HLT 125.32 98.67
HNI Corporation HNI 37.67 32.26
Holly Energy Partners L P HEP 16.86 13.73
HollyFrontier Corporation HFC 39.03 25.27
Home Depot Inc The HD 285.08 259.97
Honda Motor Company Ltd HMC 29.64 26.48
Honeywell International Inc HON 212.61 195.37
Horace Mann Educators Corporation HMN 43.8 38.04
Horizon Global Corporation HZN 10.76 8.43
Horizon Technology Finance Corporation HTFA 25.95 25.37
Hormel Foods Corporation HRL 50.5 0.04
Host Hotels & Resorts Inc HST 17.28 13.58
Hovnanian Enterprises Inc HOV 60.62 31.15
Howard Hughes Corporation The HHC 102.08 77.44
HP Inc HPQ 27.97 24.11
HSBC Holdings plc HSBC 30.36 25.78
Huaneng Power International Inc HNP 15.66 12.89
Hubbell Inc HUBB 180.25 154.77
Hudbay Minerals Inc HBM 8.09 5.46
Hudson Pacific Properties Inc HPP 26.65 22.89
Humana Inc HUM 447.69 375.15
Huntington Ingalls Industries Inc HII 190.64 158.34
Huntsman Corporation HUN 29.12 25
Hyatt Hotels Corporation H 89.57 65.66
Hyster Yale Materials Handling Inc HY 100.44 58.03
Iamgold Corporation IAG 3.93 3.15
ICICI Bank Limited IBN 18.14 14.32
IDACORP Inc IDA 91.79 86.17
IDEX Corporation IEX 208.35 186.19
IDT Corporation IDT 19.71 12.38
Illinois Tool Works Inc ITW 209.34 194.21
Imax Corporation IMAX 20.6 17.6
Independence Holding Company IHC 42.95 37.96
Independence Realty Trust Inc IRT 14.65 13.12
India Fund Inc The IFN 21.45 19.56
Industrias Bachoco S A de C V IBA 44.66 39.67
Infosys Limited INFY 18.76 16.99
ING Group N V ING 11.09 8.73
ING Group N V ISG 24.85 24.85
Ingersoll Rand plc Ireland IR 48.1 40.81
Ingevity Corporation NGVT 78.94 65.79
Ingredion Incorporated INGR 92.77 74.32
Inphi Corporation IPHI 179.78 161.36
Insight Select Income Fund INSI 21.77 20.47
Insperity Inc NSP 89.19 77.07
Integer Holdings Corporation ITGR 86.76 74.04
Intercontinental Exchange Inc ICE 118.42 110.11
Intercontinental Hotels Group IHG 74.57 61.57
International Business Machines Corporation IBM 131.65 118.58
International Flavors & Fragrances Inc IFF 140.56 104.9
International Flavors & Fragrances Inc IFFT 50.5 39.93
International Game Technology IGT 18.77 15.39
International Paper Company IP 52.84 46.75
International Seaways Inc INSW 20.57 15.55
Interpublic Group of Companies Inc The IPG 26.87 23.14
Intrepid Potash Inc IPI 34.92 22.31
Invacare Corporation IVC 10.59 8.58
Invesco Bond Fund VBF 21.11 19.9
Invesco California Value Municipal Income Trust VCV 13.48 12.75
Invesco High Income Trust II VLT 13.91 13.47
INVESCO MORTGAGE CAPITAL INC IVR 4.23 3.27
Invesco Municipal Income Opportunities Trust OIA 8.17 7.7
Invesco Municipal Opportunity Trust VMO 13.42 12.7
Invesco Municipal Trust VKQ 13.31 12.53
Invesco Pennsylvania Value Municipal Income Trust VPV 13.06 12.47
Invesco Plc IVZ 22.84 17.1
Invesco Quality Municipal Income Trust IQI 13.19 12.53
Invesco Senior Income Trust VVR 4.19 3.93
Invesco Trust for Investment Grade New York Municipal VTN 13.33 12.93
Invesco Trust for Investment Grade Municipals VGM 13.55 12.84
Invesco Value Municipal Income Trust IIM 16.1 15.3
Investors Real Estate Trust IRET 73.17 69.92
Ion Geophysical Corporation IO 4.43 2.4
IQVIA Holdings Inc IQV 196.21 173
Iron Mountain Incorporated IRM 37.01 28
IRSA Inversiones Y Representaciones S A IRS 4.98 4.15
Ita CorpBanca ITCB 5.68 5.03
Itau Unibanco Banco Holding SA ITUB 6.3 4.65
ITT Inc ITT 83.55 75.08
J P Morgan Chase & Co JPM 153.51 125.65
J Alexander& 39 s Holdings Inc JAX 8.66 7.02
J M Smucker Company The SJM 128.18 111.23
Jabil Inc JBL 45.81 41.57
James Hardie Industries plc JHX 32.08 27.91
Janus Henderson Group plc JHG 35.15 28.42
Japan Smaller Capitalization Fund Inc JOF 9.35 8.69
JBG SMITH Properties JBGS 33.02 29.99
Jefferies Financial Group Inc JEF 30.15 23.12
Jianpu Technology Inc JT 5.35 2.79
JinkoSolar Holding Company Limited JKS 72.31 50.41
JMP Group LLC JMP 7.2 3.87
John Bean Technologies Corporation JBT 147.01 111.88
John Hancock Financial Opportunities Fund BTO 35.52 29.18
John Hancock Income Securities Trust JHS 16.15 15.33
John Hancock Investors Trust JHI 18.2 17.31
John Hancock Pfd Income Fund II HPF 19.16 18.36
John Hancock Preferred Income Fund HPI 19.47 18.39
John Hancock Preferred Income Fund III HPS 17.4 16.46
John Hancock Premium Dividend Fund PDT 14.37 13.5
John Hancock Tax Advantaged Dividend Income Fund HTD 21.76 20.67
Johnson & Johnson JNJ 170.48 154.9
Johnson Controls International plc JCI 56.32 46.18
Jones Lang LaSalle Incorporated JLL 174.38 145.38
Juniper Networks Inc JNPR 27.59 22.61
Just Energy Group Inc JE 8.08 3.56
K12 Inc LRN 28.3 21.09
Kadant Inc KAI 167.06 137.97
Kaman Corporation KAMN 59.62 50.36
Kansas City Southern KSU 218.85 200.98
KAR Auction Services Inc KAR 20.75 14.58
Kayne Anderson Midstream Energy Fund Inc KMF 6.7 5.76
Kayne Anderson MLP Midstream Investment Company KYN 7.22 5.82
KB Financial Group Inc KB 43.1 36.26
KB Home KBH 45.08 32.49
KBR Inc KBR 32.55 28.96
Kellogg Company K 62.36 56.86
Kemper Corporation KMPR 81.26 69.21
Kennametal Inc KMT 40.79 35.2
Kennedy Wilson Holdings Inc KW 18.84 17.01
Kenon Holdings Ltd KEN 31.2 26.9
Keurig Dr Pepper Inc KDP 33.2 31.24
KeyCorp KEY 21.54 16.29
Keysight Technologies Inc KEYS 153.48 131.18
Kilroy Realty Corporation KRC 65.64 54.67
Kimberly Clark Corporation KMB 138.85 130.24
Kimco Realty Corporation KIM 19.14 14.33
Kinder Morgan Inc KMI 15.72 13.56
Kingsway Financial Services Inc KFS 5.36 4.35
Kinross Gold Corporation KGC 8.01 6.54
Kirby Corporation KEX 65.47 50.76
Kirkland Lake Gold Ltd KL 44.2 35.6
Kite Realty Group Trust KRG 19.94 14.56
KKR & Co Inc KKR 48.42 38.17
Knight Transportation Inc KNX 45.06 39.49
Knoll Inc KNL 17.37 13.79
KNOT Offshore Partners LP KNOP 17.69 14.91
Knowles Corporation KN 21.68 18.12
Kohl& 39 s Corporation KSS 57.2 38.97
Koninklijke Philips N V PHG 58.33 53.99
Koppers Holdings Inc KOP 37.25 30.19
Korea Electric Power Corporation KEP 12.37 10.28
Korea Fund Inc The KF 44.9 41.88
Korn Ferry International KFY 63.68 42.5
Kosmos Energy Ltd KOS 3.35 2.22
Kraton Corporation KRA 44.49 28.08
Kroger Company The KR 38.75 31.6
Kronos Worldwide Inc KRO 16.08 13.98
KT Corporation KT 11.8 10.41
L Brands Inc LB 51.65 37.54
L S Starrett Company The SCX 6.73 4.25
Laboratory Corporation of America Holdings LH 247.15 204.88
Lamb Weston Holdings Inc LW 83.59 73.73
Lannett Co Inc LCI 10.01 5.98
Laredo Petroleum Inc LPI 38.22 20.33
Las Vegas Sands Corp LVS 64.73 48.09
Lazard Global Total Return and Income Fund LGI 19.03 17.65
Lazard Ltd LAZ 46.81 40
La Z Boy Incorporated LZB 44.91 36.96
LCI Industries LCII 153.03 128.41
Leaf Group Ltd LEAF 7.33 4.3
Lear Corporation LEA 170.4 147.37
Lee Enterprises Incorporated LEE 2.32 1.24
Legacy Acquisition Corp LGC 69000 69000
Leggett & Platt Incorporated LEG 44.82 41.04
Leidos Holdings Inc LDOS 112.7 89.13
Lennar Corporation LEN 95.22 73.29
Lennox International Inc LII 294.7 268.2
Leo Holdings Corp LHC 12 10.74
Lexington Realty Trust LXP 11.23 10.05
LG Display Co Ltd LPL 11.19 8.64
Liberty All Star Equity Fund USA 7.46 6.72
Liberty All Star Growth Fund Inc ASG 9.39 8.05
Life Storage Inc LSI 125.26 80.97
LightInTheBox Holding Co Ltd LITB 5.42 2.14
Lincoln National Corporation LNC 59.45 45.49
Linde plc LIN 271.5 242.91
Lindsay Corporation LNN 165.68 127.47
Lithia Motors Inc LAD 390.85 284.24
Lithium Americas Corp LAC 26.82 13.53
Live Nation Entertainment Inc LYV 90.49 66.43
LiveRamp Holdings Inc RAMP 84.92 65.86
Lloyds Banking Group Plc LYG 2.21 1.76
LMP Capital and Income Fund Inc SCD 12.43 11.37
Lockheed Martin Corporation LMT 348.25 324.03
Loews Corporation L 50.45 44.4
Louisiana Pacific Corporation LPX 47.81 36.98
Lowe& 39 s Companies Inc LOW 179.17 159.87
Lsb Industries Inc LXU 4.5 3.27
LTC Properties Inc LTC 42.26 37.77
Luby& 39 s Inc LUB 3.3 2.71
Lumber Liquidators Holdings Inc LL 33.44 25.16
Luxfer Holdings PLC LXFR 20.08 15.69
Lydall Inc LDL 35.08 29.02
LyondellBasell Industries NV LYB 107.33 86.06
M&T Bank Corporation MTB 162.13 126.82
M D C Holdings Inc MDC 61.05 45.53
M I Homes Inc MHO 56.7 43.5
Macerich Company The MAC 22.38 10.66
Mack Cali Realty Corporation CLI 15.78 11.93
Macquarie First Trust Global MFD 9.51 8.37
Macquarie Global Infrastructure Total Return Fund Inc MGU 21.32 19.82
Macquarie Infrastructure Corporation MIC 40.4 27.79
Macro Bank Inc BMA 15.5 13.18
Macy& 39 s Inc M 17.94 11.22
Madison Covered Call & Equity Strategy Fund MCN 7.34 6.73
Magellan Midstream Partners L P MMP 46.45 40.34
Magna International Inc MGA 87.14 69.71
MagnaChip Semiconductor Corporation MX 20.09 13.44
Magnolia Oil & Gas Corporation MGY 12.72 7.26
Main Street Capital Corporation MAIN 36.92 31.39
Mallinckrodt plc MNK 0.27 0.22
Manchester United Ltd MANU 17.45 14.33
Manitowoc Company Inc The MTW 16.94 12.79
Manning & Napier Inc MN 7.57 5.95
ManpowerGroup MAN 98.69 86.91
Manulife Financial Corp MFC 23.43 17.63
Marathon Oil Corporation MRO 12.13 6.83
Marathon Petroleum Corporation MPC 56.65 40.75
Marcus & Millichap Inc MMI 40.14 36.03
Marcus Corporation The MCS 19.94 12.53
Marine Products Corporation MPX 19.09 14.39
MarineMax Inc HZO 48.87 34.75
Markel Corporation MKL 1115.63 943.6
Marriot Vacations Worldwide Corporation VAC 172.12 122.76
Marsh & McLennan Companies Inc MMC 119.02 107.6
Martin Marietta Materials Inc MLM 347.57 277.8
Masco Corporation MAS 58.43 52.89
Masonite International Corporation DOOR 113.11 95.9
MasTec Inc MTZ 89.14 68.3
Mastercard Incorporated MA 367.32 315.49
Matador Resources Company MTDR 21.43 12.49
Materion Corporation MTRN 70.93 62.7
Matson Inc MATX 75.87 56.69
Maui Land & Pineapple Company Inc MLP 12.69 11.15
Maxar Technologies Ltd MAXR 55.16 36.3
Maximus Inc MMS 84.05 73.02
MaxLinear Inc MXL 43.26 30.79
MBIA Inc MBI 7.57 5.99
McCormick & Company Incorporated MKC 96.09 83.4
McDonald& 39 s Corporation MCD 215.98 206.82
McEwen Mining Inc MUX 1.46 0.91
McKesson Corporation MCK 186.07 174.43
MDU Resources Group Inc MDU 28.71 25.69
Mechel PAO MTL 2.26 1.75
Medical Properties Trust Inc MPW 22.68 20.49
MEDIFAST INC MED 277.94 192.6
Medley Capital Corporation MCC 28.76 27.7
Mednax Inc MD 28.6 20.82
Medtronic plc MDT 119.74 111.41
Megalith Financial Acquisition Corp MFAC 14.87 13.67
Merck & Company Inc MRK 84.77 74.16
Mercury General Corporation MCY 60.57 51.15
Meredith Corporation MDP 26.47 18.93
Meritage Corporation MTH 96.08 80.2
Meritor Inc MTOR 32.99 25.81
Mesa Royalty Trust MTR 6.29 4.13
Mesabi Trust MSB 28.89 25.05
Methode Electronics Inc MEI 42.76 37.59
MetLife Inc MET 57.86 46.7
Metropolitan Bank Holding Corp MCB 51.87 35.6
Mettler Toledo International Inc MTD 1264.37 1099.43
Mexico Equity and Income Fund Inc The MXE 10.05 9.03
Mexico Fund Inc The MXF 14.36 13.01
MFA Financial Inc MFA 4.21 3.64
MFS Charter Income Trust MCR 9.01 8.47
MFS Government Markets Income Trust MGF 4.55 4.5
MFS Intermediate Income Trust MIN 3.83 3.74
MFS Multimarket Income Trust MMT 6.31 6.11
MFS Municipal Income Trust MFM 6.9 6.52
MFS Special Value Trust MFV 6.25 5.67
MGIC Investment Corporation MTG 13.74 11.86
MGM Resorts International MGM 39.25 28.36
Micro Focus Intl PLC MFGP 7.19 5.28
Mid America Apartment Communities Inc MAA 142.3 122.67
Miller Industries Inc MLR 41.96 37.38
Miller Howard High Income Equity Fund HIE 8.79 7.62
Minerals Technologies Inc MTX 74.19 62.01
Mistras Group Inc MG 9.24 6.93
Mitsubishi UFJ Financial Group Inc MUFG 5.47 4.39
MiX Telematics Limited MIXT 14.88 12.48
Mizuho Financial Group Inc MFG 3.1 2.56
Mobile TeleSystems OJSC MBT 9.3 8.49
Model N Inc MODN 45.09 33.87
Modine Manufacturing Company MOD 14.62 12.17
MOGU Inc MOGU 3.18 2.04
Mohawk Industries Inc MHK 182.98 135.63
Molina Healthcare Inc MOH 243.1 202.54
Molson Coors Brewing Company TAP 54.99 44.31
Monmouth Real Estate Investment Corporation MNR 18.54 16.23
Moody's Corporation MCO 290.49 263.04
Morgan Stanley MS 79.88 67.67
Morgan Stanley Emerging Markets Debt Fund Inc MSD 9.49 9
Morgan Stanley India Investment Fund Inc IIF 24.01 21.34
Mosaic Company The MOS 32.12 23.67
Motorola Solutions Inc MSI 183.85 166.61
Movado Group Inc MOV 24.33 16.75
MPLX LP MPLX 25.09 22.12
MRC Global Inc MRC 9.4 6.54
MSA Safety Incorporporated MSA 172.48 147.78
MSC Industrial Direct Company Inc MSM 86.49 77.57
MSCI Inc MSCI 452.68 393.34
MSG Networks Inc MSGN 17.88 12.71
Mueller Industries Inc MLI 40.95 34.15
Mueller Water Products Inc MWA 13.19 11.96
MuniVest Fund Inc MVF 9.48 8.95
MuniYield Arizona Fund Inc MZA 15.6 14.64
Murphy Oil Corporation MUR 17.34 12.2
Murphy USA Inc MUSA 132.36 123.1
MV Oil Trust MVO 4.53 3.15
Myers Industries Inc MYE 22.89 20.05
Nabors Industries Ltd NBR 96.7 57.34
NACCO Industries Inc NC 26.7 23.26
Nam Tai Property Inc NTP 9.51 5.54
NASDAQ TEST STOCK NTEST 25.1 25.04
National Bank Holdings Corporation NBHC 39.53 32.32
National Fuel Gas Company NFG 46.1 40.45
National Grid Transco PLC NGG 60.82 58.08
National Health Investors Inc NHI 70.47 65.53
National Oilwell Varco Inc NOV 16.09 12.22
National Presto Industries Inc NPK 116.54 87.53
National Retail Properties NNN 45.59 38.51
National Steel Company SID 7.11 5.51
Natural Gas Services Group Inc NGS 10.46 8.07
Natural Grocers by Vitamin Cottage Inc NGVC 18.02 14
Natural Resource Partners LP NRP 18.98 13.79
Natuzzi S p A NTZ 13.67 11.06
Nautilus Group Inc The NLS 30.54 18.45
Navigator Holdings Ltd NVGS 11.58 9.34
Navios Maritime Acquisition Corporation NNA 4.44 3.25
Navios Maritime Holdings Inc NM 7.83 2.21
Navios Maritime Partners LP NMM 18.18 10.25
Navistar International Corporation NAV 44.17 43.92
NCR Corporation NCR 39.01 33.09
Neenah Inc NP 60.95 50.92
Nelnet Inc NNI 73.49 68.49
NeoPhotonics Corporation NPTN 13.76 8.95
New America High Income Fund Inc The HYB 8.98 8.7
New Germany Fund Inc The GF 20.73 19.31
New Ireland Fund Inc The IRL 11.25 10.26
New Mountain Finance Corporation NMFC 12.5 11.39
New Oriental Education & Technology Group Inc EDU 196.79 167
New Residential Investment Corp NRZ 10.45 9.39
New Senior Investment Group Inc SNR 6.22 5.11
New York Community Bancorp Inc NYCB 12.62 10.41
New York Times Company The NYT 56.16 46.5
NewJersey Resources Corporation NJR 39.5 33.67
NewMarket Corporation NEU 428.63 383.65
Newmont Mining Corporation NEM 65.24 56.1
Newpark Resources Inc NR 3.83 1.97
NexPoint Residential Trust Inc NXRT 43.99 39.47
NextEra Energy Inc NEE 87.27 73.69
NGL ENERGY PARTNERS LP NGL 3.14 2.36
Nielsen N V NLSN 24.32 20.23
Nike Inc NKE 147.05 131.02
NiSource Inc NI 23.02 21.26
NL Industries Inc NL 5.29 4.51
Noah Holdings Ltd NOAH 51.45 47.01
Noble Corporation NE 0.03 0.03
Noble Energy Inc NBL 366 4.12
Nokia Corporation NOK 6.55 3.87
Nomad Foods Limited NOMD 26.54 24.63
Nomura Holdings Inc ADR NMR 6.25 5.22
Norbord Inc OSB 45.23 40.07
Nordic American Tankers Limited NAT 3.68 2.85
Nordstrom Inc JWN 40.48 30.61
Norfolk Souther Corporation NSC 261.78 233.44
North American Construction Group Ltd NOA 12.82 9.04
North European Oil Royality Trust NRT 4.2 2.96
Northrop Grumman Corporation NOC 304.82 286.7
Northwest Natural Holding Company NWN 49.16 42.92
NorthWestern Corporation NWE 60.3 54.58
Novartis AG NVS 98.47 86.5
Novo Nordisk A S NVO 75.57 68.93
NOW Inc DNOW 10.8 7.19
NRG Energy Inc NRG 43.08 36.3
Nu Skin Enterprises Inc NUS 62.89 48.35
Nucor Corporation NUE 63.03 48.73
Nustar Energy L P NS 18.7 14.33
Nutrien Ltd NTR 56.81 49.17
Nuveen AMT Free Municipal Credit Income Fund NVG 17.22 16.02
Nuveen AMT Free Municipal Value Fund NUV 11.76 10.95
Nuveen AMT Free Quality Municipal Income Fund NEA 15.12 14.32
Nuveen Arizona Quality Municipal Income Fund NAZ 15.94 15.01
Nuveen California AMT Free Quality Municipal Income Fund NKX 15.83 14.92
Nuveen California Municipal Value Fund 2 NCB 15.91 15.37
Nuveen California Municipal Value Fund Inc NCA 11 10.35
Nuveen California Quality Municipal Income Fund NAC 15.3 14.52
Nuveen Credit Strategies Income Fund JQC 6.52 6.34
Nuveen Diversified Dividend and Income Fund JDD 9.13 8.57
Nuveen Dow 30SM Dynamic Overwrite Fund DIAX 15.45 14.64
Nuveen Floating Rate Income Fund JFR 9.46 8.75
Nuveen Floating Rate Income Opportuntiy Fund JRO 9.39 8.65
Nuveen Georgia Quality Municipal Income Fund NKG 13.19 12.57
Nuveen Insured California Select Tax Free Income Portfolio NXC 16.66 15.85
Nuveen Insured New York Select Tax Free Income Portfolio NXN 14.3 13.56
Nuveen Maryland Quality Municipal Income Fund NMY 14.34 13.86
Nuveen Massachusetts Municipal Income Fund NMT 15.1 14.15
Nuveen Michigan Quality Municipal Income Fund NUM 16.31 14.57
Nuveen Missouri Quality Municipal Income Fund NOM 14.65 13.93
Nuveen Municipal Credit Income Fund NZF 16.5 15.6
Nuveen Municipal High Income Opportunity Fund NMZ 14.86 14.04
Nuveen Municipal Income Fund Inc NMI 11.62 11.08
Nuveen New Jersey Municipal Value Fund NJV 14.78 13.97
Nuveen New Jersey Quality Municipal Income Fund NXJ 14.79 14.14
Nuveen New York AMT Free Quality Municipal NRK 13.82 13.29
Nuveen New York Municipal Value Fund 2 NYV 15.03 14.52
Nuveen New York Municipal Value Fund Inc NNY 10.11 9.69
Nuveen New York Quality Municipal Income Fund NAN 14.61 14.03
Nuveen Ohio Quality Municipal Income Fund NUO 15.98 15.04
Nuveen Pennsylvania Municipal Value Fund NPN 14.5 13.75
Nuveen Pennsylvania Quality Municipal Income Fund NQP 14.53 14.02
Nuveen Preferred & Income Opportunities Fund JPC 9.43 9.1
Nuveen Preferred & Income Securities Fund JPS 9.7 9.13
Nuveen Quality Municipal Income Fund NAD 15.45 14.64
Nuveen Real Estate Fund JRS 9.34 8.05
Nuveen S&P 500 Buy Write Income Fund BXMX 12.99 12.35
Nuveen S&P 500 Dynamic Overwrite Fund SPXX 15.87 14.86
Nuveen Select Maturities Municipal Fund NIM 10.91 10.33
Nuveen Select Tax Free Income Portfolio NXP 18.41 16.93
Nuveen Select Tax Free Income Portfolio II NXQ 16.61 15.52
Nuveen Select Tax Free Income Portfolio III NXR 18.17 16.57
Nuveen Senior Income Fund NSL 5.66 5.18
Nuveen Tax Advantaged Dividend Growth Fund JTD 14.42 13.9
Nuveen Tax Advantaged Total Return Strategy Fund JTA 10.24 9.26
Nuveen Virginia Quality Municipal Income Fund NPV 16.06 15.49
nVent Electric plc NVT 27.09 22.15
NVR Inc NVR 4742.6 3930
Oasis Petroleum Inc OAS 57.33 37.37
Occidental Petroleum Corporation OXY 28.16 17.65
Oceaneering International Inc OII 11.74 8.23
Ocwen Financial Corporation OCN 30.52 24.43
OFG Bancorp OFG 20.57 16.48
OGE Energy Corp OGE 33.03 30.52
Oil States International Inc OIS 7.44 5.22
Oil Dri Corporation Of America ODC 36.86 33.34
Old Republic International Corporation ORI 20.49 17.98
Olin Corporation OLN 32.77 23.85
Omega Healthcare Investors Inc OHI 38.8 35.17
Omnicom Group Inc OMC 71.6 61.01
ONE Gas Inc OGS 77.49 69.77
One Liberty Properties Inc OLP 22.44 19.62
OneMain Holdings Inc OMF 55.75 44.55
ONEOK Inc OKE 46.45 37.5
Oppenheimer Holdings Inc OPY 37.85 30.33
Oracle Corporation ORCL 64.7 60.15
Orange ORAN 12.68 11.66
Orchid Island Capital Inc ORC 5.85 5.12
Orion Group Holdings Inc ORN 6.16 4.78
Orix Corp Ads IX 88.96 75.88
Ormat Technologies Inc ORA 126.02 91.61
Oshkosh Corporation OSK 112.95 3.26
Osisko Gold Royalties Ltd OR 13.38 10.77
OUTFRONT Media Inc OUT 22.44 17.16
Overseas Shipholding Group Inc OSG 2.32 2.05
Owens & Minor Inc OMI 32.86 0.43
Owens Corning Inc OC 86.94 73.94
Owens Illinois Inc OI 14.22 11.48
Oxford Industries Inc OXM 79.97 62.9
Pacific Coast Oil Trust ROYT 0.14 0.08
Pacific Gas & Electric Co PCG 12.38 10.79
Packaging Corporation of America PKG 146.3 130.57
Palo Alto Networks Inc PANW 396.9 335.17
Pampa Energia S A PAM 15.04 12.53
Panhandle Royalty Company PHX 3.52 2.31
Par Pacific Holdings Inc PARR 17.88 13.21
PAR Technology Corporation PAR 88.71 59.32
Park Electrochemical Corporation PKE 14.86 13.27
Park Hotels & Resorts Inc PK 22.45 16.5
Parker Hannifin Corporation PH 297.07 250.43
PBF Energy Inc PBF 15.33 6.83
Peabody Energy Corporation BTU 5.09 2.94
Pearson Plc PSO 11.75 9.14
Pebblebrook Hotel Trust PEB 23 18.29
Pembina Pipeline Corp PBA 28.56 24.02
Pennsylvania Real Estate Investment Trust PEI 2.65 1.01
PennyMac Financial Services Inc PFSI 67.16 56.71
PennyMac Mortgage Investment Trust PMT 19.12 17
Penske Automotive Group Inc PAG 69.45 57.7
Pentair plc PNR 58.57 51.53
PerkinElmer Inc PKI 160.53 128.78
Permian Basin Royalty Trust PBT 4.4 3.35
Permianville Royalty Trust PVL 1.8 0.76
Perrigo Company PRGO 46.12 41.59
Perspecta Inc PRSP 29.58 23.14
PetroChina Company Limited PTR 36.93 30.42
Petroleo Brasileiro S A Petrobras PBR 11.72 7.94
Pfizer Inc PFE 37.72 33.87
Philip Morris International Inc PM 87.56 79.06
Phillips 66 PSX 87.25 67.38
Phillips 66 Partners LP PSXP 30.96 24.49
Phoenix New Media Limited FENG 2.5 1.15
Physicians Realty Trust DOC 18.38 16.75
Piedmont Office Realty Trust Inc PDM 18.14 15.18
PIMCO California Municipal Income Fund PCQ 19.1 17.73
Pimco California Municipal Income Fund II PCK 9.15 8.91
PIMCO California Municipal Income Fund III PZC 10.77 10.29
PIMCO Commercial Mortgage Securities Trust Inc PCM 11.39 10.84
Pimco Corporate & Income Opportunity Fund PTY 18.1 17.8
Pimco Corporate & Income Stategy Fund PCN 17.8 16.97
Pimco Global Stocksplus & Income Fund PGP 10.5 10.02
Pimco High Income Fund PHK 6.32 6.03
PIMCO Income Strategy Fund PFL 11.92 11.36
PIMCO Income Strategy Fund II PFN 10.3 9.93
PIMCO Municipal Income Fund PMF 14.67 13.84
Pimco Municipal Income Fund II PML 15.19 14.09
PIMCO Municipal Income Fund III PMX 12.66 11.81
PIMCO New York Municipal Income Fund PNF 12.39 11.68
Pimco New York Municipal Income Fund II PNI 11.69 10.87
PIMCO New York Municipal Income Fund III PYN 9.35 8.83
PIMCO Strategic Income Fund Inc RCS 7.3 6.8
Pinnacle West Capital Corporation PNW 80.48 73.59
Pioneer Floating Rate Trust PHD 11.33 10.14
Pioneer High Income Trust PHT 9.49 8.8
Pioneer Municipal High Income Advantage Trust MAV 12.09 11.51
Pioneer Municipal High Income Trust MHI 12.67 12.03
Pioneer Natural Resources Company PXD 151.46 113.48
Pitney Bowes Inc PBI 10.83 6.33
PJT Partners Inc PJT 81.39 68.99
Plains All American Pipeline L P PAA 10.52 8.18
Plains Group Holdings L P PAGP 10.83 8.27
Plantronics Inc PLT 44.72 26.29
PLDT Inc PHI 30.78 26.48
PNC Financial Services Group Inc The PNC 178.68 143.82
PNM Resources Inc Holding Co PNM 48.9 48.2
Polaris Industries Inc PII 126.11 95.71
PolyOne Corporation POL 45.77 39.45
Portland General Electric Company POR 43.57 41.27
POSCO PKX 66.98 54.79
Post Holdings Inc POST 100.68 91.93
PPG Industries Inc PPG 151.75 134.45
PPL Capital Funding Inc PPX 26.31 25.28
PPL Corporation PPL 33.85 27.48
PPlus Trust PYS 22.25 19.96
PPlus Trust PYT 24.8 23.58
Precision Drilling Corporation PDS 25.49 16.58
Preferred Apartment Communities Inc APTS 8.62 7.17
Prestige Consumer Healthcare Inc PBH 44.67 36.16
Pretium Resources Inc PVG 12.17 10.16
Primerica Inc PRI 149.88 129.72
Principal Real Estate Income Fund PGZ 13.6 12
ProAssurance Corporation PRA 25.45 18.1
Procter & Gamble Company The PG 140.16 126.58
Progressive Corporation The PGR 98.79 85.53
Prologis Inc PLD 107.81 93.91
PROS Holdings Inc PRO 49.89 42.14
Prospect Capital Corporation PBB 25.52 25.19
Prospect Capital Corporation PBC 26.34 25.82
Prosperity Bancshares Inc PB 76.15 67.19
Proto Labs Inc PRLB 251.49 150.22
Provident Financial Services Inc PFS 20.69 17.82
Prudential Financial Inc PRU 89.91 76.4
Prudential Public Limited Company PUK 40.03 31.94
PS Business Parks Inc PSB 148.14 129.67
PT Telekomunikasi Indonesia Tbk TLK 25.52 22.45
Public Service Enterprise Group Incorporated PEG 59.32 55.25
Public Storage PSA 242.55 213.82
PulteGroup Inc PHM 49.93 40.75
Putnam Managed Municipal Income Trust PMM 8.42 7.97
Putnam Master Intermediate Income Trust PIM 4.28 4.16
Putnam Municipal Opportunities Trust PMO 13.86 13.2
Putnam Premier Income Trust PPT 4.8 4.63
PVH Corp PVH 108.79 81.98
Pzena Investment Management Inc PZN 9.87 7.11
QEP Resources Inc QEP 3.69 2.46
QTS Realty Trust Inc QTS 66.99 58.38
Quad Graphics Inc QUAD 6.3 3.7
Quaker Chemical Corporation KWR 300.84 247.92
Quanex Building Products Corporation NX 26.43 21.95
Quanta Services Inc PWR 84.29 69.24
Quest Diagnostics Incorporated DGX 133.18 115.74
Quotient Technology Inc QUOT 13.32 8.94
QVC Inc QVCD 25.85 25.11
Radian Group Inc RDN 21.98 19.33
Ralph Lauren Corporation RL 119.88 100.81
Range Resources Corporation RRC 11.47 7.13
Raymond James Financial Inc RJF 122.25 94.4
Rayonier Advanced Materials Inc RYAM 9.01 6.56
Rayonier Inc RYN 35.34 29.1
RE MAX Holdings Inc RMAX 41.19 34.93
Ready Capital Corporation RC 13.5 11.64
Ready Capital Corporation RCA 25.67 24.02
Ready Capital Corporation RCP 25.38 25.06
Realogy Holdings Corp RLGY 18.25 13.23
Realty Income Corporation O 62.93 57.78
Red Lion Hotels Corporation RLH 3.47 3.4
Redwood Trust Inc RWT 10.13 8.54
Regal Beloit Corporation RBC 142.19 122.61
Regional Management Corp RM 33.07 27.12
Regions Financial Corporation RF 22.21 15.95
Regis Corporation RGS 12.49 8.08
Reinsurance Group of America Incorporated RGA 127.39 104.03
Reinsurance Group of America Incorporated RZA 27.44 26.32
Reliance Steel & Aluminum Co RS 138.19 116.96
RELX PLC RELX 26.05 24.37
RenaissanceRe Holdings Ltd RNR 168.34 147.93
Renesola Ltd SOL 33.69 12.77
Renren Inc RENN 10.8 4.65
Republic Services Inc RSG 97.06 88.96
Resideo Technologies Inc REZI 28.97 20.64
ResMed Inc RMD 222.28 196.79
Resolute Forest Products Inc RFP 10.98 6.35
Restaurant Brands International Inc QSR 64.24 57.11
Retail Properties of America Inc RPAI 10.9 8.33
Retail Value Inc RVI 17.9 14.79
Revlon Inc REV 17.46 10.05
REX American Resources Corporation REX 98.57 76.5
Rexford Industrial Realty Inc REXR 51.5 46.14
Rexnord Corporation RXN 47.38 37.78
RH RH 515.57 444.06
Ringcentral Inc RNG 443.29 358.25
Rio Tinto Plc RIO 91.71 76.42
Ritchie Bros Auctioneers Incorporated RBA 69.12 51.5
Rite Aid Corporation RAD 28.15 15.8
RLI Corp RLI 108.15 96.78
RLJ Lodging Trust RLJ 15.95 12.91
Roadrunner Transportation Systems Inc RRTS 3.7 2.01
Robert Half International Inc RHI 82.79 61.15
Rockwell Automation Inc ROK 267.7 0.18
Rogers Communication Inc RCI 49.17 43.63
Rogers Corporation ROG 191.89 152.09
Rollins Inc ROL 41.75 34.95
Roper Technologies Inc ROP 435.8 383.8
Royal Bank Of Canada RY 88.89 80.87
Royal Caribbean Cruises Ltd RCL 96.66 65
Royce Micro Cap Trust Inc RMT 12.17 9.96
Royce Value Trust Inc RVT 18.35 15.87
RPC Inc RES 5.97 3.4
RPM International Inc RPM 89.13 81.18
RPT Realty RPT 11.33 8.32
RTW Retailwinds Inc RTW 0.01 0.01
Ryder System Inc R 69.55 61.42
Ryman Hospitality Properties Inc RHP 80.78 63.23
S&P Global Inc SPGI 339.45 304.9
Sabine Royalty Trust SBR 35.25 28.56
Safe Bulkers Inc SB 3.12 1.35
Safeguard Scientifics Inc SFE 8.06 6.41
Salesforce com Inc CRM 248.59 213.14
Sally Beauty Holdings Inc SBH 16.05 12.81
San Juan Basin Royalty Trust SJT 4.4 2.71
SandRidge Energy Inc SD 5.69 3.43
SandRidge Permian Trust PER 0.43 0.39
Sanofi SNY 50.51 46.36
SAP SE SAP 134.88 124.86
Saratoga Investment Corp SAB 207100 161700
Saratoga Investment Corp SAF 25.71 25.34
Saratoga Investment Corp SAR 24.14 20.43
Sasol Ltd SSL 14.04 8.72
Saul Centers Inc BFS 38.42 29.93
Schlumberger N V SLB 29.41 21.95
Schweitzer Mauduit International Inc SWM 47.41 37.14
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION SAIC 103.1 88.34
Scorpio Bulkers Inc SALT 22.6 15.68
Scorpio Tankers Inc STNG 16.75 11.18
Scotts Miracle Gro Company The SMG 245.41 200.72
Scudder Municiple Income Trust KTF 11.84 11.32
Scudder Strategic Municiple Income Trust KSM 12.19 11.3
Seabridge Gold Inc SA 22.68 18.18
SEACOR Holdings Inc CKH 43.66 41.43
SEACOR Marine Holdings Inc SMHI 4.51 2.77
Seadrill Limited SDRL 0.31 0.28
Sealed Air Corporation SEE 47.32 42.27
SeaWorld Entertainment Inc SEAS 47.15 28.57
Select Medical Holdings Corporation SEM 30.82 26.88
Semiconductor Manufacturing International Corporation SMI 2050 1900
Sempra Energy SRE 126.64 118
Sensata Technologies Holding plc ST 59.37 51.97
Sensient Technologies Corporation SXT 79.05 70.53
Sequans Communications S A SQNS 8.9 6.4
Seritage Growth Properties SRG 22.63 13.86
Service Corporation International SCI 54.12 48.35
ServiceNow Inc NOW 594.47 507.25
Shaw Communications Inc SJR 18.08 17.13
Sherwin Williams Company The SHW 739.16 682.21
Shinhan Financial Group Co Ltd SHG 31.43 27.67
Ship Finance International Limited SFL 8.1 6.34
Shutterstock Inc SSTK 95.32 64.99
Signet Jewelers Limited SIG 49.4 27.65
SilverBow Resorces Inc SBOW 8.39 5.42
Simon Property Group Inc SPG 120.72 82.81
Simpson Manufacturing Company Inc SSD 104.31 92.08
SINOPEC Shangai Petrochemical Company Ltd SHI 25.5 21.31
SITE Centers Corp SITC 13.73 9.72
Six Flags Entertainment Corporation New SIX 45.5 32.08
SJW Group SJW 71.42 64.92
SK Telecom Co Ltd SKM 27 24.16
Skechers U S A Inc SKX 38.43 34.34
Skyline Champion Corporation SKY 44.73 30.01
SL Green Realty Corp SLG 70.22 56.48
SM Energy Company SM 14.81 6.36
Smith & Nephew SNATS Inc SNN 45.66 40.04
Smith A O Corporation AOS 61.76 53.19
Snap On Incorporated SNA 206.82 166.72
Sociedad Quimica y Minera S A SQM 60.06 50.86
Sogou Inc SOGO 8.61 8.2
Sonic Automotive Inc SAH 48.36 38.59
Sonoco Products Company SON 61.61 57.76
Sony Corp Ord SNE 116.71 95.71
Source Capital Inc SOR 42.17 39.79
South Jersey Industries Inc SJI 25.37 21.08
Southern Company The SO 61.39 58.38
Southern Copper Corporation SCCO 81.53 67.44
Southwest Airlines Company LUV 56.72 43.94
Southwest Gas Holdings Inc SWX 65.86 57.98
Southwestern Energy Company SWN 4.64 3.07
Special Opportunities Fund Inc SPE 14.96 13.86
Spire Inc SR 69.37 60.46
Spirit Aerosystems Holdings Inc SPR 44.48 33.87
Spirit Realty Capital Inc SRC 44.48 37.14
Sprague Resources LP SRLP 22.44 19.99
SPX Corporation SPXC 59.87 51.71
SPX FLOW Inc FLOW 62.42 52.97
St Joe Company The JOE 55.17 42.32
Stag Industrial Inc STAG 32.24 29.77
Standard Motor Products Inc SMP 44.3 39.23
Standex International Corporation SXI 97.14 75.16
Stanley Black & Decker Inc SWK 180.27 169.35
Stantec Inc STN 39.07 32.09
Star Group L P SGU 9.96 9.36
StarTek Inc SRT 9 7.67
STARWOOD PROPERTY TRUST INC STWD 23.22 18.34
State Street Corporation STT 80.42 70.05
Steel Partners Holdings LP SPLP 14.09 10.35
Steelcase Inc SCS 14.73 12.69
Stellus Capital Investment Corporation SCA 25.35 25.15
Stellus Capital Investment Corporation SCM 11.8 10.18
Stepan Company SCL 131.06 4.11
STERIS plc STE 202.81 173.11
Sterling Bancorp STL 21.65 17.83
Stewart Information Services Corporation STC 54.93 46.38
Stifel Financial Corporation SF 64.42 48.77
Stifel Financial Corporation SFB 26.29 25.47
STMicroelectronics N V STM 42.79 37.87
Stone Harbor Emerging Markets Income Fund EDF 8.9 7.94
Stone Harbor Emerging Markets Total Income Fund EDI 9.39 8.65
StoneMor Partners L P STON 3.58 2.19
Stoneridge Inc SRI 32.02 27.45
STRATS Trust GJH 10.48 10.35
Stryker Corporation SYK 248.82 221.01
Sturm Ruger & Company Inc RGR 77.92 63.3
Suburban Propane Partners L P SPH 16.2 14.58
Sumitomo Mitsui Financial Group Inc SMFG 7.25 6.1
Summit Hotel Properties Inc INN 10.52 8.1
Summit Midstream Partners LP SMLP 22.8 12.56
Sun Communities Inc SUI 154.91 139
Sun Life Financial Inc SLF 50.68 44.19
SunCoke Energy Inc SXC 7.18 4.64
Suncor Energy Inc SU 21.56 16.72
Sunoco LP SUN 33 28.61
Sunstone Hotel Investors Inc SHO 13.57 10.25
Superior Industries International Inc SUP 7.05 4.18
Suzano Papel e Celulose S A SUZ 14.23 11.05
Swiss Helvetia Fund Inc The SWZ 9.34 8.87
Synnex Corporation SNX 91.34 80.4
Synovus Financial Corp SNV 43.51 32.15
Sysco Corporation SYY 80.98 71.57
Systemax Inc SYX 44.96 35.79
Taiwan Fund Inc The TWN 29.55 26.06
Taiwan Semiconductor Manufacturing Company Ltd TSM 140.05 111.7
Takeda Pharmaceutical Company Limited TAK 18.5 16.92
TAL Education Group TAL 90.65 65.1
Talos Energy Inc TALO 11.08 8.46
Tanger Factory Outlet Centers Inc SKT 17.86 9.82
Tapestry Inc TPR 41.69 30.61
Targa Resources Inc TRGP 32.55 26.16
Target Corporation TGT 199.1 176.5
Taro Pharmaceutical Industries Ltd TARO 79.95 70.48
Tata Motors Ltd TTM 23.13 12.76
Taubman Centers Inc TCO 11850 10200
Taylor Morrison Home Corporation TMHC 30.31 24
TC PipeLines LP TCP 31.71 29.17
TCF Financial Corporation TCF 47.41 36.88
TCW Strategic Income Fund Inc TSI 5.69 5.49
TE Connectivity Ltd TEL 132.22 119.85
Team Inc TISI 12 9.42
TechnipFMC plc FTI 12.93 0.14
Teck Resources Ltd TECK 23.25 18.11
Teekay Corporation TK 3.54 2.36
Teekay LNG Partners L P TGP 14.2 11.73
Teekay Tankers Ltd TNK 14.27 10.22
TEGNA Inc GCI 5.71 3.14
TEGNA Inc TGNA 19.02 13.86
Tejon Ranch Co TRC 17.75 14.22
Tekla Healthcare Investors HQH 25.84 23.07
Tekla Life Sciences Investors HQL 22.07 19.28
Telecom Argentina Stet France Telecom S A TEO 6.81 5.85
Teledyne Technologies Incorporated TDY 408.51 355.88
Teleflex Incorporated TFX 407.35 372
Telefonica Brasil S A VIV 9.18 8.09
Telefonica SA TEF 4.83 4.06
Telephone and Data Systems Inc TDA 25.25 24.9
Telephone and Data Systems Inc TDS 20.85 18.03
TELUS Corporation TU 21.46 19.91
Templeton Dragon Fund Inc TDF 27.46 23.04
Templeton Emerging Markets Fund EMF 20.95 18.58
Templeton Emerging Markets Income Fund Inc TEI 7.81 7.61
Templeton Global Income Fund Inc GIM 5.69 5.49
Tempur Sealy International Inc TPX 34.16 26.4
Tenaris S A TS 18.76 15.19
Tencent Music Entertainment Group TME 28.3 19.37
Tenet Healthcare Corporation THC 52.85 38.98
Tennant Company TNC 78.2 67.75
Tenneco Inc TEN 12.17 9.76
Teradata Corporation TDC 53.76 22.23
Terex Corporation TEX 43.52 34.42
Ternium S A TX 33.26 27.14
Terreno Realty Corporation TRNO 61.12 55.36
Tetra Technologies Inc TTI 2.68 1.01
Teva Pharmaceutical Industries Limited TEVA 12.81 10.16
Texas Pacific Land Trust TPL 1164.23 713.21
Textainer Group Holdings Limited TGH 27.51 17.68
Textron Inc TXT 53.72 45.34
The AES Corporation AES 28.91 22.96
The Blackstone Group L P BX 70.99 61.66
The Central and Eastern Europe Fund Inc CEE 25.64 23.5
The Charles Schwab Corporation SCHW 64.44 51.57
The Cooper Companies Inc COO 394.21 357.26
The Hanover Insurance Group Inc THG 121.74 112.22
The Travelers Companies Inc TRV 150.96 135.54
Thermo Fisher Scientific Inc TMO 519.58 456.66
Thermon Group Holdings Inc THR 22.16 14.99
Third Point Reinsurance Ltd TPRE 10.51 9.23
Thomson Reuters Corp TRI 89.27 78.54
Thor Industries Inc THO 128.31 93.8
Tidewater Inc TDW 13.3 8.94
Tiffany & Co TIF 131.47 131.43
Tilly& 39 s Inc TLYS 10.95 8.25
Timken Company The TKR 85.69 72.79
TimkenSteel Corporation TMST 7.99 4.84
Titan International Inc TWI 8.51 4.82
TJX Companies Inc The TJX 70.23 63.93
Toll Brothers Inc TOL 56.35 42.25
Tootsie Roll Industries Inc TR 43.51 29.65
TopBuild Corp BLD 223.4 180.59
Toro Company The TTC 101.71 93.4
Toronto Dominion Bank The TD 63.16 56.26
Tortoise Energy Independence Fund Inc NDP 17.06 13.36
Tortoise Energy Infrastructure Corporation TYG 24.14 20.33
Tortoise Pipeline & Energy Fund Inc TTP 20.42 17.09
Total S A TOT 47.66 41.77
Toyota Motor Corp Ltd Ord TM 161.56 140.41
TPG Specialty Lending Inc TSLX 22.19 20.46
TransAlta Corporation TAC 9.71 7.66
TransCanada Corporation TRP 45.29 40.73
Transcontinental Realty Investors Inc TCI 24 20.8
Transdigm Group Incorporated TDG 617.91 518.59
Transocean Ltd RIG 3.79 2.32
Transportadora De Gas Sa Ord B TGS 5.45 5
Trecora Resources TREC 7.43 6.31
Tredegar Corporation TG 17.59 14.59
Treehouse Foods Inc THS 51.19 38.24
Trex Company Inc TREX 106.02 82.34
Tri Continental Corporation TY 31.27 29.15
TRI Pointe Group Inc TPH 22.06 16.96
Trinity Industries Inc TRN 32.96 26.3
TriplePoint Venture Growth BDC Corp TPVG 14.73 12.81
TriplePoint Venture Growth BDC Corp TPVY 25.55 25.32
Triple S Management Corporation GTS 25.89 21.02
Triton International Limited TRTN 60.37 45.12
Triumph Group Inc TGI 15.61 10.8
Tronox Limited TROX 20.69 14.36
TrueBlue Inc TBI 21.5 18.39
Tsakos Energy Navigation Ltd TNP 10 8.03
Tupperware Brands Corporation TUP 37.78 30.08
Turkcell Iletisim Hizmetleri AS TKC 6 5.42
Turquoise Hill Resources Ltd TRQ 16.65 10.7
Tutor Perini Corporation TPC 18.4 12.94
Twitter Inc TWTR 76.17 45.18
Two Harbors Investments Corp TWO 7.29 6.07
Tyler Technologies Inc TYL 476.97 419.22
Tyson Foods Inc TSN 69.5 62.99
U S Bancorp USB 51.37 42.81
U S Physical Therapy Inc USPH 141.6 116
U S Silica Holdings Inc SLCA 11.57 8.06
UBS AG UBS 15.96 14.33
UDR Inc UDR 43.48 36.79
UGI Corporation UGI 40.3 34.79
Ultrapar Participacoes S A UGP 4.6 3.93
UMH Properties Inc UMH 17.3 14.51
Under Armour Inc UA 19.24 14.77
Under Armour Inc UAA 22.99 17.29
Unifi Inc UFI 26.05 17.72
Unifirst Corporation UNF 240.96 210
Unilever PLC UL 60.97 54.25
Union Pacific Corporation UNP 218.82 194.33
Unisys Corporation UIS 26.54 19.33
United Microelectronics Corporation UMC 10.78 8.21
United Parcel Service Inc UPS 166.92 155
United Rentals Inc URI 312.52 229.65
United States Cellular Corporation USM 34.21 29.19
United States Steel Corporation X 23.86 16.26
UnitedHealth Group Incorporated UNH 365.03 323.2
UNITIL Corporation UTL 43.81 39.23
Universal Corporation UVV 54.56 45.36
Universal Health Realty Income Trust UHT 69.93 59.38
Universal Health Services Inc UHS 141.97 124.68
UNIVERSAL INSURANCE HOLDINGS INC UVE 16.19 13.08
Universal Technical Institute Inc UTI 6.72 6.05
Unum Group UNM 27.66 22.16
Urban Edge Properties UE 17.35 12.61
Urstadt Biddle Properties Inc UBA 16.69 13.75
Urstadt Biddle Properties Inc UBP 13.96 11.68
USA Compression Partners LP USAC 16.25 12.93
USANA Health Sciences Inc USNA 98.53 77.95
USLIFE Income Fund Inc BIF 11.9 10.98
V F Corporation VFC 88.39 76.87
VAALCO Energy Inc EGY 3.18 1.79
Vail Resorts Inc MTN 319.72 261.83
VALE S A VALE 18.94 16.15
Valero Energy Corporation VLO 78.16 55.73
Valhi Inc VHI 19.53 15.89
Valmont Industries Inc VMI 234.95 173.21
Varian Medical Systems Inc VAR 176.36 175.13
Vector Group Ltd VGR 14.38 11.63
Vectrus Inc VEC 57.25 48.13
Vedanta Limited VEDL 11.61 8.69
Veeva Systems Inc VEEV 320.23 269.8
Ventas Inc VTR 55.99 46.07
Veoneer Inc VNE 30.5 19.87
VEREIT Inc VER 40.29 35.05
Veritiv Corporation VRTV 24.45 18.78
Verizon Communications Inc VZ 58.85 54.08
Verizon Communications Inc VZA 25.55 25.55
Vermilion Energy Inc VET 6.77 4.46
Verso Corporation VRS 13.16 11.5
Viad Corp VVI 44.8 34.17
Vince Holding Corp VNCE 9.26 6.27
Vipshop Holdings Limited VIPS 36.42 27.48
Virtus Global Dividend & Income Fund Inc ZTR 9.01 8.56
Visa Inc V 219.43 193.25
Vishay Intertechnology Inc VSH 24.67 20.92
Vishay Precision Group Inc VPG 36.7 31.1
Vista Outdoor Inc VSTO 35.76 24.19
Vistra Energy Corp VST 23.83 19.18
Vmware Inc VMW 146.8 132.47
VOC Energy Trust VOC 3.13 2.4
Vocera Communications Inc VCRA 51.55 41.39
Vonage Holdings Corp VG 15.35 12.48
Vornado Realty Trust VNO 43.2 35.39
voxeljet AG VJET 36 9.3
Voya Asia Pacific High Dividend Equity Income Fund IAE 9.6 8.72
Voya Financial Inc VOYA 62.16 54.98
Voya Global Advantage and Premium Opportunity Fund IGA 9.08 8.58
Voya Global Equity Dividend and Premium Opportunity Fund IGD 5.48 5.17
Voya Prime Rate Trust PPR 4.57 4.4
Vulcan Materials Company VMC 171.95 146.53
W&T Offshore Inc WTI 3.35 2.17
W P Carey Inc WPC 71.6 66.15
W R Berkley Corporation WRB 69.3 61.64
W R Grace & Co GRA 62.11 54.21
W W Grainger Inc GWW 400.01 364.39
Wabash National Corporation WNC 18.55 16.11
Waddell & Reed Financial Inc WDR 25.45 25.01
Walker & Dunlop Inc WD 104.83 81.84
Walmart Inc WMT 148.97 133.65
Walt Disney Company The DIS 197.51 163.03
Washington Prime Group Inc WPG 14.9 6.53
Washington Real Estate Investment Trust WRE 23.83 21.04
Waste Connections Inc WCN 105.34 97.54
Waste Management Inc WM 118.6 109.92
Waters Corporation WAT 291.31 248.51
Watsco Inc WSO 260 225.54
Watts Water Technologies Inc WTS 130.6 116.22
Webster Financial Corporation WBS 56.85 41.93
WEC Energy Group Inc WEC 91.23 80.99
Weingarten Realty Investors WRI 26.89 0.04
Weis Markets Inc WMK 56.03 46.94
Welbilt Inc WBT 16.08 12.57
Wells Fargo & Company WFC 38.16 29.7
Welltower Inc WELL 73.6 59.79
WESCO International Inc WCC 89.33 76.12
West Pharmaceutical Services Inc WST 306.47 271.65
Western Alliance Bancorporation WAL 97.08 58.89
Western Asset Bond Fund WEA 14.41 13.9
Western Asset Emerging Markets Debt Fund Inc EMD 13.92 13.46
Western Asset Global High Income Fund Inc EHI 10.46 9.96
Western Asset High Income Fund II Inc HIX 7.02 6.77
Western Asset High Income Opportunity Fund Inc HIO 5.07 4.89
Western Asset Intermediate Muni Fund Inc SBI 9.49 9.14
Western Asset Investment Grade Income Fund Inc PAI 16.12 14.89
Western Asset Managed Municipals Fund Inc MMU 13.47 12.58
Western Asset Mortgage Capital Corporation WMC 3.43 2.87
Western Asset Mortgage Defined Opportunity Fund Inc DMO 14.76 14.05
Western Asset Municipal High Income Fund Inc MHF 7.99 7.44
Western Asset Municipal Partners Fund Inc MNP 15.51 14.86
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 12.57 12.06
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 13.31 12.74
Western Gas Partners LP WES 17.81 14.13
Western Union Company The WU 23.99 21.66
Westinghouse Air Brake Technologies Corporation WAB 83.7 72.06
Westlake Chemical Corporation WLK 90.53 76.46
Westpac Banking Corporation WBK 19.28 14.9
Westrock Company WRK 46.94 40.7
Westwood Holdings Group Inc WHG 17.48 11.84
WEX Inc WEX 230 187.22
Weyerhaeuser Company WY 35.48 31.19
Wheaton Precious Metals Corp WPM 45.4 37.3
Whirlpool Corporation WHR 210.15 176.9
White Mountains Insurance Group Ltd WTM 1267.52 1000
Whitestone REIT WSR 9.85 7.6
Whiting Petroleum Corporation WLL 35.15 20.34
Williams Companies Inc The WMB 23.91 20.1
Williams Sonoma Inc WSM 148.12 102.95
Winnebago Industries Inc WGO 73.72 61.18
Wipro Limited WIT 6.71 5.69
WNS Holdings Limited WNS 76.78 67.18
Wolverine World Wide Inc WWW 36.59 28.61
Woori Bank WF 28.07 23.89
World Fuel Services Corporation INT 36.14 30.86
World Wrestling Entertainment Inc WWE 57.58 46.41
Worthington Industries Inc WOR 67.8 51.19
WPP plc WPP 61.83 51.94
WPX Energy Inc WPX 9.43 8.32
Wyndham Destinations Inc WYND 58.15 43.34
Wyndham Hotels & Resorts Inc WH 67.69 57.34
Xenia Hotels & Resorts Inc XHR 20.15 14.47
Xerox Corporation XRX 25.32 20.75
Xinyuan Real Estate Co Ltd XIN 3.53 2.16
XPO Logistics Inc XPO 127.63 110.41
Xylem Inc XYL 108.48 95.12
Yamana Gold Inc AUY 6.09 4.42
Yelp Inc YELP 39.02 29.29
YPF Sociedad Anonima YPF 4.8 3.25
Yum China Holdings Inc YUMC 64.35 56.4
Yum Brands Inc YUM 109.41 101.49
Zimmer Biomet Holdings Inc ZBH 164.77 152.6
Zoetis Inc ZTS 168.9 155.3
22nd Century Group Inc XXII 4.26 2.16
Aberdeen Asia Pacific Income Fund Inc FAX 4.58 4.36
Aberdeen Australia Equity Fund Inc IAF 5.61 5.26
Aberdeen Emerging Markets Equity Income Fund Inc AEF 9.1 8.26
Aberdeen Global Income Fund Inc FCO 8.37 7.78
Acme United Corporation ACU 37.1 30.18
Actinium Pharmaceuticals Inc ATNM 10 7.85
Adams Resources & Energy Inc AE 29.02 23.36
AeroCentury Corp ACY 14 7.94
AgEagle Aerial Systems Inc UAVS 15.69 5.47
AgeX Therapeutics Inc AGE 2.68 1.6
Air Industries Group AIRI 2.13 1.26
Alexco Resource Corp AXU 3.34 2.55
Almaden Minerals Ltd AAU 0.98 0.49
Alpha Pro Tech Ltd APT 19.54 11.61
Altisource Asset Management Corp AAMC 30 20.98
AMCON Distributing Company DIT 133.91 94.29
American Shared Hospital Services AMS 3.03 2.08
Americas Silver Corporation USAS 3.4 2.42
Ampio Pharmaceuticals Inc AMPE 2.42 1.36
Ashford Inc AINC 9.3 6.67
Auryn Resources Inc AUG 1.49 1.34
Avalon Holdings Corporation AWX 4.8 2.56
Avino Silver ASM 1.85 1.1
B2Gold Corp BTG 6.02 4.76
Ballantyne Strong Inc BTN 3.11 1.95
Bancroft Fund Limited BCV 35.67 29.46
Bar Harbor Bankshares Inc BHB 28.23 21.51
Barnwell Industries Inc BRN 5.76 1.26
BG Staffing Inc BGSF 14.7 12.62
Birks Group Inc BGI 3.03 0.84
BK Technologies Inc BKTI 4.43 2.96
Blonder Tongue Laboratories Inc BDR 2.22 1.25
Caledonia Mining Corporation Plc CMCL 18.46 14.25
Camber Energy Inc CEI 2.23 0.98
Can Fite Biopharma Ltd CANF 2.7 1.8
Cel Sci Corporation CVM 30.72 12.06
Central Securities Corporation CET 36.72 32.1
Centrus Energy Corp LEU 27.63 19.56
Chase Corporation CCF 116.29 100.24
Cheniere Energy Partners LP CQP 40.85 34.8
Cheniere Energy Inc LNG 70.05 58.91
Chicago Rivet & Machine Co CVR 28.3 22.36
China Pharma Holdings Inc CPHI 1.26 0.49
CKX Lands Inc CKX 11.75 8.66
Clough Global Dividend and Income Fund GLV 11.6 10.47
Clough Global Equity Fund GLQ 16.27 13.59
Clough Global Opportunities Fund GLO 12.95 11.09
Cohen & Company Inc COHN 21.6 15.78
CompX International Inc CIX 14.65 13.81
Comstock Mining Inc LODE 5.79 1.05
Consolidated Tomoka Land Co CTO 51.92 41.43
Contango Oil & Gas Company MCF 5.19 2.4
Core Molding Technologies Inc CMT 14.03 12
CorMedix Inc CRMD 17.58 7.38
Cornerstone Strategic Return Fund Inc The CRF 13.18 11.4
Cornerstone Strategic Value Fund Inc CLM 13.47 11.7
CPI Aerostructures Inc CVU 5.11 3.88
Credit Suisse Asset Management Income Fund Inc CIK 3.35 3.11
Credit Suisse High Yield Bond Fund DHY 2.4 2.25
CRH Medical Corporation CRHM 3.94 2.13
CynergisTek Inc CTEK 2.86 1.45
Daxor Corporation DXR 13.8 11.42
Delaware Investments Colorado Municipal Income Fund Inc VCF 14.66 14.05
Delaware Investments Florida Insured Municipal Income Fund VFL 13.64 12.92
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 13.46 13.05
Delta Apparel Inc DLA 28.13 20.02
Denison Mine Corp DNN 1.51 0.64
Document Security Systems Inc DSS 6.58 3.41
DPW Holdings Inc DPW 7.84 3.94
Dreyfus Municipal Income Inc DMF 9.13 8.65
Dunxin Financial Holdings Limited DXF 29.75 1.26
Eagle Capital Growth Fund Inc GRF 8.25 7.72
Eaton Vance California Municipal Bond Fund EVM 11.78 11.37
Eaton Vance California Municipal Income Trust CEV 13.82 13.07
Eaton Vance Limited Duration Income Fund EVV 12.71 12.34
Eaton Vance Municipal Bond Fund EIM 13.64 13.08
Eaton Vance New York Municipal Bond Fund ENX 12.43 11.99
Eaton Vance New York Municipal Income Trust EVY 14.12 13.74
Electromed Inc ELMD 12.15 9.8
Ellomay Capital Ltd ELLO 36.2 29.3
Ellsworth Growth and Income Fund Ltd ECF 17.05 13.66
eMagin Corporation EMAN 4.61 1.65
Emerson Radio Corporation MSN 2.17 0.98
EMX Royalty Corporation EMX 3.71 3.2
Energy Fuels Inc UUUU 6.18 3.76
ENSERVCO Corporation ENSV 2.99 1.87
EnSync Inc ESNC 0.04 0.01
Espey Mfg & Electronics Corp ESP 20.63 18.93
Evans Bancorp Inc EVBN 31.26 27.44
EVI Industries Inc EVI 43.95 31.19
Evolution Petroleum Corporation Inc EPM 3.73 2.75
First Trust Energy Income and Growth Fund FEN 12.52 10.76
Flanigan& 39 s Enterprises Inc BDL 26.5 18.53
Flexible Solutions International Inc FSI 4.34 2.46
Franklin Limited Duration Income Trust FTF 9.55 9.14
Franklin Street Properties Corp FSP 5.15 4.04
Friedman Industries Inc FRD 8.9 6.75
GAMCO Global Gold Natural Reources & Income Trust GGN 3.73 3.42
GEE Group Inc JOB 1.89 0.97
General Moly Inc GMO 0.04 0.01
Globalstar Inc GSAT 2.56 0.34
Gold Resource Corporation GORO 3.31 2.56
Gold Standard Ventures Corporation GSV 0.89 0.64
Golden Minerals Company AUMN 1 0.63
Golden Star Resources Ltd GSS 3.99 3.16
Goodrich Petroleum Corporation GDP 11 9.65
Gran Tierra Energy Inc GTE 1.08 0.36
Great Panther Silver Limited GPL 1.11 0.77
Grupo Simec S A de C V SIM 14.24 11.3
HMG Courtland Properties Inc HMG 12.7 11.02
Houston American Energy Corporation HUSA 3.24 1.72
iBio Inc IBIO 2.62 1.18
IEC Electronics Corp IEC 17.84 12.34
Impac Mortgage Holdings Inc IMH 3.75 2.75
Imperial Oil Limited IMO 23.36 18.92
Income Opportunity Realty Investors Inc IOR 12.88 11.01
InfuSystems Holdings Inc INFU 19.73 16.88
InnSuites Hospitality Trust IHT 3.75 2.12
InspireMD Inc NSPR 1.3 0.44
Intellicheck Inc IDN 15.01 10.9
Intelligent Systems Corporation INS 52.91 38.4
International Tower Hill Mines Ltd THM 1.52 1.17
inTest Corporation INTT 8.87 6.22
Inuvo Inc INUV 1.87 0.48
Invesco Advantage Municipal Income Trust II VKI 11.78 11.14
IsoRay Inc ISR 2.53 0.52
Issuer Direct Corporation ISDR 24.86 17.22
IT Tech Packaging Inc ITP 1.44 0.55
Kelso Technologies Inc KIQ 1.27 0.54
Ladenburg Thalmann Financial Services Inc LTSK 21.5 16.9
LGL Group Inc The LGL 11.75 10.03
LiqTech International Inc LIQT 11.95 7.51
MAG Silver Corporation MAG 22.59 16.73
Mastech Digital Inc MHH 19.45 15.4
Matinas Biopharma Holdings Inc MTNB 1.74 0.98
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 31.49 29.49
Mexco Energy Corporation MXC 10.52 5.64
Micron Solutions Inc MICR 3.76 3.15
Milestone Scientific Inc MLSS 4.11 2.21
Myomo Inc MYO 18.14 6.56
NanoViricides Inc NNVC 5.49 3.06
National HealthCare Corporation NHC 73.97 63.72
Navidea Biopharmaceuticals Inc NAVB 2.9 2.16
Network 1 Technologies Inc NTIP 3.85 3.42
Neuberger Berman California Municipal Fund Inc NBW 13.91 13.3
Neuberger Berman High Yield Strategies Fund NHS 12.38 11.61
Neuberger Berman Municipal Fund Inc NBH 16.65 15.19
Neuberger Berman New York Municipal Fund Inc NBO 12.68 12.17
Neuberger Berman Real Estate Securities Income Fund Inc NRO 4.4 3.97
New Concept Energy Inc GBR 25 1.81
New England Realty Associates Limited Partnership NEN 51.89 49.75
New Gold Inc NGD 2.35 1.51
Nexgen Energy Ltd NXE 4.07 2.6
Northern Dynasty Minerals Ltd NAK 1 0.35
Northern Oil and Gas Inc NOG 14.55 8.72
NovaBay Pharmaceuticals Inc NBY 1.43 0.73
Novagold Resources Inc NG 10.35 8.63
NTN Buzztime Inc NTN 6.38 2.28
Nuverra Environmental Solutions Inc NES 3.3 2.12
OncoCyte Corporation OCX 6.5 2.39
Oragenics Inc OGEN 1.52 0.52
Palatin Technologies Inc PTN 1.25 0.68
Paramount Gold Nevada Corp PZG 1.3 1.07
Park National Corporation PRK 129 104.86
Pedevco Corp PED 2.89 1.28
Pioneer Diversified High Income Trust HNW 14.89 14.15
Planet Green Holdings Corp PLAG 3.31 2.13
Platinum Group Metals Ltd PLG 5.6 3.61
Polymet Mining Corp PLM 4.78 3.39
Power REIT PW 48.88 28.5
Protalix BioTherapeutics Inc PLX 6.49 3.58
Radiant Logistics Inc RLGT 7.43 5.62
Rafael Holdings Inc RFL 45.56 22.53
Reaves Utility Income Fund UTG 33.05 31.62
Reeds Inc REED 1.29 0.61
Regional Health Properties Inc RHE 8.89 3.09
RENN Fund Inc RCG 2.37 1.7
Retractable Technologies Inc RVP 21.5 10.98
Ring Energy Inc REI 2.5 0.67
RMR Real Estate Income Fund RIF 10.6 10.28
Sanchez Midstream Partners LP SNMP 1.64 0.6
Seaboard Corporation SEB 3322.02 3110.06
Servotronics Inc SVT 9.3 8.06
Sierra Metals Inc SMTS 3.8 2.72
SIFCO Industries Inc SIF 11.36 7.99
Silvercorp Metals Inc SVM 7.63 5.64
SilverCrest Metals Inc SILV 12.35 8.82
Solitario Zinc Corp XPL 1.22 0.55
Spark Networks Inc LOV 8.08 5.08
SunLink Health Systems Inc SSY 2.54 1.28
Synthetic Biologics Inc SYN 1.17 0.39
Takung Art Co Ltd TKAT 3.47 1.29
Tanzanian Royalty Exploration Corporation TRX 0.96 0.61
Taseko Mines Limited TGB 2.05 1.14
Tengasco Inc TGC 5.05 1.21
The Gabelli Global Utility and Income Trust GLU 19.69 18.21
Tompkins Financial Corporation TMP 81.66 67.1
TransEnterix Inc TRXC 6.32 0.68
Trilogy Metals Inc TMQ 2.51 1.97
Trinity Place Holdings Inc TPHS 2.7 1.25
Trio Tech International TRT 6.18 3.9
United States Antimony Corporation UAMY 2.22 0.5
Universal Security Instruments Inc UUU 11.1 5.49
Ur Energy Inc URG 1.4 0.76
Uranium Energy Corp UEC 2.5 1.56
VirnetX Holding Corp VHC 8.17 4.91
Vista Gold Corporation VGZ 1.19 0.9
VolitionRX Limited VNRX 6.5 3.63
Wells Fargo Income Opportunities Fund EAD 8.37 8.07
Wells Fargo Multi Sector Income Fund ERC 12.68 12.09
Wells Fargo Utilities and High Income Fund ERH 12.95 12.55
Western Copper and Gold Corporation WRN 1.87 1.15
WidePoint Corporation WYY 14.63 9.45
Wireless Telecom Group Inc WTT 2.66 1.71
Xtant Medical Holdings Inc XTNT 2.12 1.24
Zedge Inc ZDGE 14.58 5.5
Zomedica Pharmaceuticals Corp ZOM 2.71 0.35
Puhui Wealth Investment Management Co Ltd PHCF 5.98 2.66
encent Music Entertainment Group TME 28.02 19.27
Taiwan Liposome Company Ltd TLC 5.81 4.4
Brainsway Ltd. BWAY 10.14 7
Kaleido Biosciences, Inc. KLDO 16.82 9.42
Acamar Partners Acquisition Corp. ACAMU 12.94 11.61
Anchiano Therapeutics Ltd. ANCN 4.89 1.7
Alector, Inc. ALEC 21.08 14.84
Super League Gaming, Inc. SLGG 4.82 2.48
Powerbridge Technologies Co., Ltd. PBTS 6.38 2.26
Avedro Inc AVDR 27.36 24.92
MMTEC, Inc. MTC 4.96 1.45
Andina Acquisition Corp. III ANDAU 15.34 10.29
Gossamer Bio, Inc. GOSS 11.26 9.77
New Fortress Energy LLC NFE 58.57 42.93
TetraLogic Pharmaceuticals Corporation TLOG 0.05 0.01
Container Store Group Inc TCS 17.85 9.72
Plains Group Holdings L P PAGP 10.78 8.27
Controladora Vuela Compania de Aviacion S A B de C V VLRS 15.54 10.92
Frank s International N V FI 4.71 2.7
LightInTheBox Holding Co Ltd LITB 5.42 2.14
Boise Cascade L L C BCC 52.63 47.65
Norwegian Cruise Line Holdings Ltd NCLH 31.27 22.39
USA Compression Partners LP USAC 16.25 12.94
Delek Logistics Partners L P DKL 41.89 31.42
Summit Midstream Partners LP SMLP 22.8 12.53
Banco Santander Mexico S A BSMX 5.61 4.81
Bloomin Brands Inc BLMN 26.51 18.34
Eurosite Power Inc EUSP 0.35 0.03
Chuy s Holdings Inc CHUY 43.29 25.59
Tilly s Inc TLYS 10.98 8.25
GasLog Ltd GLOG 5.87 3.78
Teucrium Commodity Trust TAGS 23.5 21.38
Energy Transfer LP ET 8.13 6.12
U S Silica Holdings Inc SLCA 11.63 8.06
Crescent Acquisition Corp CRSAU 12.76 10.5
Levi Strauss & Co. LEVI 23.57 19.65
Tuscan Holdings Corp. THCBU 29.5 18.67
ShockWave Medical, Inc. SWAV 142.05 101.12
Harpoon Therapeutics, Inc. HARP 24.15 17.1
TCR2 Therapeutics Inc. TCRR 33.99 25.21
Stealth BioTherapeutics Corp. MITO 2.42 1.4
Hoth Therapeutics, Inc. HOTH 2.71 2.08
UP Fintech Holding Limited TIGR 36.82 8.66
Precision BioSciences, Inc. DTIL 15.79 8.57
Lyft, Inc. LYFT 58.93 43.62
Ruhnn Holding Ltd. RUHN 3.44 2.93
Tradeweb Markets Inc. TW 69.61 60.54
Silk Road Medical Inc. SILK 62.7 53.38
NGM Biopharmaceuticals Inc. NGM 29.29 25.29
Guardion Health Sciences, Inc. GHSI 1.16 0.52
JUMIA Technologies AG JMIA 65.51 33.21
Tufin Software Technologies Ltd. TUFN 18.92 11.74
PagerDuty, Inc. PD 57.05 39.88
Zoom Video Communications,, Inc. ZM 444.51 341.08
Pinterest, Inc. PINS 89.15 64.67
HOOKIPA Pharma Inc. HOOK 12.78 10.64
Greenlane Holdings, Inc. GNLN 7.6 4.35
Brigham Minerals, Inc. MNRL 16.13 11.25
Beyond Meat, Inc. BYND 195.21 116.64
Uber Technologies, Inc. UBER 63.18 48.11
Yunji Inc. YJ 3.8 1.9
SciPlay Corporation SCPL 21.45 14.53
Red River Bancshares, Inc. RRBI 52.97 46.58
Trevi Therapeutics, Inc. TRV 150.96 134.53
Parsons Corporation PSN 39.79 34.89
South Plains Financial, Inc. SPFI 20.02 18.67
NextCure, Inc. NXTC 13.88 10.88
Milestone Pharmaceuticals Inc. MIST 8.85 6.77
Mayville Engineering Company, Inc. MEC 15.49 12.55
HeadHunter Group PLC HHR 33.12 27.32
Cortexyme, Inc. CRTX 50.94 28.6
Axcella Health Inc. AXLA 6.68 5.04
Sonim Technologies, Inc. SONM 1.56 0.74
Jiayin Group Inc. JFIN 5.9 3.1
Applied Therapeutics, Inc. APLT 27.99 19.73
Postal Realty Trust, Inc. PSTL 16.86 15.67
Luckin Coffee Inc. LK 10.34 8.2
Fastly, Inc. FSLY 117.86 73.34
Avantor, Inc. AVTR 30.89 27.31
Rattler Midstream Partners LP RTLR 11.4 9.43
IDEAYA Biosciences, Inc. IDYA 20.95 13.4
Bicycle Therapeutics Limited BCYC 30.78 18.21
GSX Techedu Inc. GSX 142.7 46.21
Revolve Group, Inc. RVLV 39.67 31.97
CrowdStrike Holdings, Inc. CRWD 242.1 200.49
Mohawk Group Holdings, Inc. MWK 47.66 17.2
Slack Technologies, Inc. WORK 44.29 41.8
Prevail Therapeutics, Inc. PRVL 23.2 22.89
Personalis, Inc. PSNL 52.08 32.6
Grocery Outlet Holding Corp. GO 46.12 37.2
Atreca, Inc. BCEL 19.37 13
Akero Therapeutics, Inc. AKRO 32.78 24.04
Linx S.A. LINX 7.21 6.64
Cambium Networks Corporation CMBM 45.17 23.54
BlackRock Science and Technology Trust II BSTZ 40.3 34.55
Morphic Holding, Inc. MORF 39.78 29.75
Change Healthcare Inc. CHNG 24.14 18.24
BridgeBio Pharma, Inc. BBIO 70.85 55.47
Adaptive Biotechnologies Corporation ADPT 67.74 54.64
The RealReal, Inc. REAL 28.61 20.89
Karuna Therapeutics, Inc. KRTX 133.08 95.82
Chewy, Inc. CHWY 118.44 88.9
Fiverr International Ltd. FVRR 323.1 197.85
DouYu International Holdings Limited DOYU 19.07 11.02
Phreesia, Inc. PHR 80.61 52.45
Owl Rock Capital Corp. ORCC 13.93 12.31
Mirum Pharmaceuticals, Inc. MIRM 21.92 18.02
Genmab A/S GMAB 44.33 35.13
Fulcrum Therapeutics, Inc. FULC 15.2 10.87
AssetMark Financial Holdings, Inc. AMK 26.55 22.83
Medallia, Inc. MDLA 47.72 31.48
Intercorp Financial Services Inc. IFS 35.09 31.37
Afya Limited AFYA 25.51 22.48
Sunnova Energy International Inc. NOVA 54.12 41.6
ProSight Global, Inc. PROS 14.18 12.45
Health Catalyst, Inc. HCAT 54.07 42.52
Castle Biosciences, Inc. CSTL 97.33 64.79
Vista Oil & Gas, S.A.B. de C.V. VIST 3.09 2.48
Blue Hat Interactive Entertainment Technology BHAT 1.72 0.89
Borr Drilling Limited BORR 1.56 0.82
Sundial Growers Inc. SNDL 2.95 0.54
Kura Sushi USA, Inc. KRUS 29.97 18.01
Dynatrace Holdings LLC DT 56.11 40.08
AMTD International Inc. HKIB 6.6 5.7
InMode Ltd. INMD 70.75 46.34
CrossFirst Bankshares, Inc. CFB 12.87 10.7
9F Inc. JFU 2.75 1.13
SmileDirectClub, Inc. SDC 15.25 10.81
10x Genomics, Inc. TXG 199.08 140
SpringWorks Therapeutics, Inc. SWTX 94.2 65.71
Satsuma Pharmaceuticals, Inc. STSA 7.19 4.57
Cloudflare, Inc. NET 93.46 73.27
Alerus Financial Corporation ALRS 30.53 24.06
IGM Biosciences, Inc. IGMS 121.23 77.27
Envista Holdings Corporation NVST 40.35 32.87
Ping Identity Holding Corp. PING 36.25 27.28
Exagen Inc. XGN 19.5 13.9
Datadog, Inc. DDOG 118.55 91.23
Peloton Interactive, Inc. PTON 168.33 119.48
Oportun Financial Corporation OPRT 19 15.49
Viela Bio, Inc. VIE 55.52 33.94
MetroCity Bankshares, Inc. MCBS 15.2 14.18
Frequency Therapeutics, Inc. FREQ 55.01 33.5
Aprea Therapeutics, Inc. APRE 7.91 4.72
BioNTech SE BNTX 119.83 84.63
Vir Biotechnology, Inc. VIR 107.72 25.95
HBT Financial, Inc. HBT 16.44 14.8
Innate Pharma SA IPHA 4.83 4.09
BellRing Brands, Inc. BRBR 25.61 23.08
BRP Group, Inc. BRP 30.21 23.04
Youdao, Inc. DAO 41.35 25.04
TFF Pharmaceuticals, Inc. TFFP 20.69 14.08
Progyny, Inc. PGNY 53.25 41.82
Phathom Pharmaceuticals, Inc. PHAT 47.88 33.86
Happiness Biotech Group Limited HAPP 2.57 1.69
Cabaletta Bio, Inc. CABA 14.53 11.25
Aesthetic Medical International Holdings Group Limited AIH 9.25 4.88
RAPT Therapeutics, Inc. RAPT 21.77 18.83
Oyster Point Pharma, Inc. OYST 25.86 18.25
Fangdd Network Group Ltd. DUO 9 7.61
Q&K International Group Limited QK 3.87 2.36
Silvergate Capital Corporation SI 176.27 65
Galera Therapeutics, Inc. GRTX 12.39 9.85
Centogene B.V. CNTG 13.09 10.8
TELA Bio, Inc. TELA 16.99 13.53
ECMOHO Ltd. MOHO 3.1 2.1
CNS Pharmaceuticals, Inc. CNSP 4.18 1.72
36Kr Holdings Inc. KRKR 5.85 3.03
89bio, Inc. ETNB 25 20.22
YayYo, Inc. YAYO 5.8 0.53
SiTime Corporation SITM 148.49 107.82
Canaan, Inc. CAN 24.79 4.51
Alpine Income Property Trust, Inc. PINE 19.02 14.23
LMP Automotive Holdings, Inc. LMPX 29.13 19.51
Canaan Inc. CAN 24.79 4.55
Federal National Mortgage Association FNMA 2.39 1.76
Essilor International Société Anonyme ESLOY 84.84 71.06
Designer Brands Inc. DBI 13.4 7.21
Velocity Financial, LLC VEL 7.76 6.13
Phoenix Tree Holdings Ltd. DNK 3.54 2.42
LIZHI INC. LIZI 15.72 3.3
I-MAB IMAB 63.96 45.65
Annovis Bio, Inc. ANVS 33.17 7.75
Black Diamond Therapeutics, Inc. BDTX 34.81 23.98
AnPac Bio-Medical Science Co., Ltd. ANPC 7.7 5.37
Reynolds Consumer Products Inc. REYN 31.48 28.72
Arcutis Biotherapeutics, Inc. ARQT 36.98 24.47
1Life Healthcare, Inc. ONEM 58.65 41.35
Schrodinger, Inc. SDGR 112.38 79.48
PPD, Inc. PPD 38.04 31.77
Casper Sleep Inc. CSPR 10.62 6.29
Beam Therapeutics Inc. BEAM 121.64 83.14
OneWater Marine Inc. ONEW 37.97 29.65
NexPoint Real Estate Finance, Inc. NREF 19.62 16.16
Revolution Medicines, Inc. RVMD 55.07 37.03
Huize Holding Ltd. HUIZ 13.31 6.4
Molecular Data Inc. MKD 2.04 0.81
Indonesia Energy Corp Ltd. INDO 8.69 5.82
Monopar Therapeutics Inc. MNPR 10.6 6.2
OneConnect Financial TechnologyCo., Ltd. OCFT 22.5 19.17
Sprout Social, Inc. SPT 81.11 47.06
Bill.com Holdings, Inc. BILL 192 113.49
EHang Holdings Ltd. EH 124.09 21.24
XP Inc. XP 50.25 37.58
Stoke Therapeutics, Inc. STOK 69.49 58.07
So-Young International Inc. SY 16.16 10.72
TransMedics Group, Inc. TMDX 40.02 17.88
Palomar Holdings, Inc. PLMR 115.36 88
Turning Point Therapeutics, Inc. TPTX 140.02 117
Wanda Sports Group Company Limited WSG 2.5 2.48
TheRealReal, Inc. REAL 28.68 20.89
Muscle Maker, Inc. GRIL 3.02 1.8
ZHONGCHAO Inc. ZCMD 2.47 1.68
Passage BIO, Inc. PASG 29.77 18.66
GFL Environmental Holdings Inc. GFL 31.51 27.8
IMARA Inc. IMRA 23.98 12.33
WiMi Hologram Cloud Inc. WIMI 12.61 5.73
Zentalis Pharmaceuticals, LLC ZNTL 52.72 35.69
Keros Therapeutics, Inc. KROS 75.28 57.48
ORIC Pharmaceuticals, Inc. ORIC 36.85 29.32
Lyra Therapeutics, Inc. LYRA 14.77 10.38
GAN Limited GAN 30.53 19.92
Kingsoft Cloud Holdings Limited KC 71.92 42.51
China Liberal Education Holdings Limited CLEU 6.33 3.63
Ayala Pharmaceuticals, Inc. AYLA 22 11.26
ADC Therapeutics SA ADCT 33.91 27.5
SelectQuote, Inc. SLQT 30.62 20.8
Inari Medical, Inc. NARI 118.69 77.91
Pliant Therapeutics, Inc. PLRX 42.65 24.18
Warner Music Group Corp. WMG 39 34.91
ZoomInfo Technologies Inc. ZI 58.08 42.43
Shift4 Payments, Inc. FOUR 81.98 64.2
Applied Molecular Transport Inc. AMTI 68.66 30.37
AZEK Company Inc. AZEK 48.19 37.57
Vroom, Inc. VRM 50.31 35.78
Hudson Executive Investment Corp. HECCU 13.42 11.49
Avidity Biosciences, Inc. RNA 28.15 22.24
Royalty Pharma plc RPRX 52.82 46.25
Repare Therapeutics inc. RPTX 44.04 31.23
Progenity, Inc. PROG 7.31 5.22
Genetron Holdings Limited GTH 30.64 13.71
Forma Therapeutics Holdings, Inc. FMTX 42.82 33.38
PolyPid Ltd. PYPD 15.15 9.02
Fusion Pharmaceuticals Inc. FUSN 13 11.11
Ebang International Holdings Inc. EBON 11.29 4.54
Albertsons Companies, Inc. ACI 20.42 16.25
Akouos, Inc. AKUS 19.45 15.63
Agora, Inc. API 106.14 37.14
Dun & Bradstreet Holdings, Inc. DNB 25.98 22.7
Lemonade, Inc. LMND 183.26 113.36
Accolade, Inc. ACCD 59.09 40.58
Therapeutics Acquisition Corp. TXAC 14.85 13.75
BlueCity Holdings Limited BLCT 20.2 9.5
Quhuo Limited QH 8.95 7.21
Poseida Therapeutics, Inc. PSTX 11.82 8.44
Nkarta, Inc. NKTX 60.21 37.56
nCino, Inc. NCNO 83.97 66.78
GoHealth, Inc. GOCO 15.7 13.3
Trean Insurance Group, Inc. TIG 17.3 13
Relay Therapeutics, Inc. RLAY 60.91 37.29
Pandion Therapeutics Holdco, Inc. PAND 59.57 17.1
Berkeley Lights, Inc. BLI 91.51 67.5
ALX Oncology Holdings Inc. ALXO 87.71 75.58
Jamf Holding Corp. JAMF 40.51 29.53
Skillful Craftsman Education Technology Ltd. EDTK 4.21 3.03
Montrose Environmental Group, Inc. MEG 46.2 31.58
Nurix Therapeutics, Inc. NRIX 50.17 31.03
iTeos Therapeutics, Inc. ITOS 41.71 31.54
Inozyme Pharma, Inc. INZY 28 19.82
Annexon, Inc. ANNX 33.04 21.96
Vertex, Inc. VERX 39.31 31.38
Li Auto Inc. LI 35.98 26.99
AlloVir, Inc. ALVR 45.5 36.57
Vital Farms, Inc. VITL 29.87 24.25
Vasta Platform Limited VSTA 15.06 13.54
Fathom Holdings Inc. FTHM 54.25 35.16
1847 Goedeker Inc. GOED 13.72 7.9
Health Sciences Acquisitions Corporation 2 HSAQ 14.46 11.27
Rackspace Technology, Inc. RXT 25.14 18.87
BigCommerce Holdings, Inc. BIGC 90 58.34
Rocket Companies, Inc. RKT 23.14 19.35
Oak Street Health, Inc. OSH 64.99 51.45
Acutus Medical, Inc. AFIB 34 21.59
IBEX Ltd. IBEX 23.03 17.95
Freeline Therapeutics Holdings plc FRLN 18.49 15.09
Checkmate Pharmaceuticals, Inc. CMPI 16.5 13.22
ARYA Sciences Acquisition Corp III ARYA 22.46 10.88
FS Development Corp. FSDC 13.5 11.32
NETSTREIT Corp. NTST 18.75 16.88
KE Holdings Inc. BEKE 73.71 57.51
Duck Creek Technologies, Inc. DCT 59.36 40.89
CureVac B.V. CVAC 125.37 84.53
Inhibrx, Inc. INBX 40 23.52
Harmony Biosciences Holdings, Inc. HRMY 40.37 34.98
Nano-X Imaging Ltd. NNOX 89.39 45.55
Kymera Therapeutics, Inc. KYMR 85.96 50.18
XPeng Inc. XPEV 56.39 37.91
Harbor Custom Development, Inc. HCDI 4.36 3.05
Applied UV, Inc. AUVI 19.71 4.55
Sumo Logic, Inc. SUMO 40.25 25.68
Pactiv Evergreen Inc. PTVE 17.04 14.13
Broadstone Net Lease, Inc. BNL 19.29 18.03
American Well Corp. AMWL 42.44 25.34
Vitru Ltd. VTRU 16.1 13
Unity Software Inc. U 155.86 107.83
COMPASS Pathways plc CMPS 57.5 42
Athira Pharma, Inc. ATHA 30.13 20.07
Laird Superfood, Inc. LSF 54.73 42.35
GoodRx Holdings, Inc. GDRX 56.99 40.59
Bentley Systems Incorporated BSY 52.66 39.36
Taysha Gene Therapies, Inc. TSHA 31.78 25.41
VIA optronics AG VIAO 15.3 12.84
Prelude Therapeutics Incorporated PRLD 91.68 56.5
PMV Pharmaceuticals, Inc. PMVP 49.5 33.59
Greenwich LifeSciences, Inc. GLSI 39.98 33.06
Graybug Vision, Inc. GRAY 35 20.3
Amesite Operating Company AMST 8.5 4.2
Pulmonx Corp. LUNG 67.54 52.9
Orphazyme A/S ORPH 13.98 10.55
Yalla Group Limited YALA 40.62 14.38
Palantir Technologies Inc. PLTR 39 23.57
Chindata Group Holdings Limited CD 21.92 16.58
Boqii Holding Limited BQ 12.3 5.28
Thryv Holdings, Inc. THRY 27.25 13.36
Mission Produce, Inc. AVO 21.74 15
Lixiang Education Holding Co., Ltd. LXEH 9 8
Oncorus, Inc. ONCR 36.63 16.19
IMMUNOME, INC. IMNM 43.24 9.56
C4 Therapeutics, Inc. CCCC 45.91 32.13
Academy Sports + Outdoors, Inc. ASO 25.8 20.64
Presidio Property Trust, Inc. SQFT 4.3 3.27
fuboTV Inc. (formerly FaceBank Group, Inc.) FUBO 52.46 24.24
Aziyo Biologics, Inc. AZYO 16.41 13.13
Spruce Biosciences, Inc. SPRB 23.77 19.35
Kronos Bio, Inc. KRON 33 27
iHuman Inc. IH 23.01 17.79
Codiak BioSciences, Inc. CDAK 31.45 17.9
MINISO Group Holding Limited MNSO 34.66 25.85
ARRAY TECHNOLOGIES, INC. ARRY 51.05 37.88
TARSUS PHARMACEUTICALS, INC. TARS 47.25 34.43
PRAXIS PRECISION MEDICINES, INC. PRAX 60.2 48.53
Kiromic Biopharma, Inc. KRBP 11.06 8.2
Eargo, Inc. EAR 75.06 43.1
Aligos Therapeutics, Inc. ALGS 35.82 22.99
HELIX ACQUISITION CORP. HLXA 12.91 10.75
MingZhu Logistics Holdings Limited YGMZ 35.34 8.27
Datto Holding Corp. MSP 26.72 23.4
McAfee Corp. MCFE 21.15 16.88
Guild Holdings Company GHLD 17.61 15.15
BCLS Acquisition Corp. BLSA 13.32 10.82
Abcam plc ABCM 24.24 19.64
Foghorn Therapeutics Inc. FHTX 23.11 15.64
ROOT, INC. ROOT 24.19 16.05
MediaAlpha, Inc. MAX 60.84 37.02
Gatos Silver, Inc. GATO 18.9 11.16
Biodesix, Inc. BDSX 31.21 18.28
Leslie’s, Inc. LESL 32 23.05
Galecto, Inc. GLTO 13.25 11.65
Allegro MicroSystems, Inc. ALGM 34.1 25.52
SQZ Biotechnologies Company SQZ 29.32 15.41
Lufax Holding Ltd LU 17.49 13.8
Atea Pharmaceuticals, Inc. AVIR 88.27 41.42
Yatsen Holding Limited YSG 24.6 16.63
Olema Pharmaceuticals, Inc. OLMA 53.64 41.02
NeoGames S.A. NGMS 36.44 27.95
Sotera Health Company SHC 28.14 25.01
Maravai LifeSciences Holdings, Inc. MRVI 36.21 25.8
Vision Marine Technologies Inc. VMAR 16.29 11.81
Ozon Holdings PLC OZON 66.64 43.49
HF Enterprises Inc. HFEN 17.56 5.56
Kinnate BioPharma Inc. KNTE 40 28.84
Silverback Therapeutics, Inc. SBTX 51.76 37.73
Sigilon Therapeutics, Inc. SGTX 40.91 30.06
Seer, Inc. SEER 83.77 52.97
17 Education & Technology Group Inc. YQ 18.56 12.04
Airbnb, Inc. ABNB 216.84 139.15
DoorDash, Inc. DASH 215.16 139.99
C3.ai, Inc. AI 168.42 113.4
Hydrofarm Holdings Group, Inc. HYFM 93.2 57.46
Vivos Therapeutics, Inc. VVOS 8.9 6.01
Certara, Inc. CERT 39 32.37
AbCellera Biologics Inc. ABCL 53.2 37.06
4D Molecular Therapeutic, Inc. FDMT 52.67 36.2
Wunong Net Technology Company WNW 39.98 13.11
Oriental Culture Holding LTD. OCG 6.34 4.21
Upstart Holdings, Inc. UPST 100.4 43.99
ContextLogic Inc. (Wish) WISH 31.42 18.5
BioAtla, Inc. BCAB 56.72 32.41
Virios Therapeutics, LLC VIRI 8.63 6.75
Midwest Holding Inc. MDWT 57 51.3
908 Devices Inc. MASS 76.9 53.65
Inhibikase Therapeutics, Inc. IKT 8.1 6.42
MEDIROM Healthcare Technologies, Inc. MRM 17.34 12.3
Poshmark, Inc. POSH 101.5 61.56
Omega Alpha SPAC OMEG 10.84 10.34
Gracell Biotechnologies Inc. GRCL 30.22 20.42
Cullinan Oncology, LLC CGEM 44.66 28
Qilian International Holding Group Limited QLI 12.02 6.01
Kuke Music Holding Limited KUKE 10.15 7.31
Motorsport Games US LLC MSGM 35 26.91
Affirm Holdings, Inc. AFRM 139.99 93.17
Petco Health and Wellness Company, Inc. WOOF 29.4 21.81
Playtika Holding Corp. PLTK 34.28 29
Driven Brands Holdings Inc. DRVN 34.5 27.95
MYT Netherlands Parent B.V. MYTE 34.06 30.22
Dream Finders Homes, Inc. DFH 30.44 20.6
RLX Technology Inc. RLX 3658.26 19.46
Patria Investments Ltd. PAX 22.38 17.85
Montauk Renewables, Inc. MNTK 13.95 10.03
Huadi International Group Co., Ltd. HUDI 7.2 5.77
EZGO Technologies Ltd. EZGO 18.11 7.33
Bridgetown 2 Holdings Limited BTNB 13.6 11.9
TIAN RUIXIANG Holdings Ltd TIRX 62.72 12.33
Shoals Technologies Group, Inc. SHLS 40.17 33
HealthCor Catalio Acquisition Corp. HCAQ 10.83 10.1
ZIM Integrated Shipping Services Ltd. ZIM 21.8 11.5
Vinci Partners Investments Ltd. VINP 19.4 16.71
Qualtrics International Inc. XM 55.24 42.51
Ortho Clinical Diagnostics Holdings plc OCDx 18.23 16.1
Agrify Corporation AGFY 20.22 10.92
Trinity Capital Inc. TRIN 15.56 14.03
Home Point Capital Inc. HMPT 12.65 11.1
TELUS International (Cda) Inc. TIXT 31.62 29.26
ON24, Inc. ONTF 74.5 55.22
Sensei Biotherapeutics, Inc. SNSE 22.75 17.19
Sana Biotechnology, Inc. SANA 43.5 32.51
Landos Biopharma, Inc. LABP 14.5 11.05
Atotech Limited ATC 19.41 18.8
Vor Biopharma Inc. VOR 53.31 37.5
Terns Pharmaceuticals, Inc. TERN 22.17 18.09
Pharvaris B.V. PHVS 37 25.36
Lucira Health, Inc. LHDX 36.69 21.15
Immunocore Holdings Limited IMCR 56.34 43.2
Fifth Wall Acquisition Corp. I FWAA 11.11 10.81
Evaxion Biotech A/S EVAX 9.95 7.28
CN Energy Group, Inc. CNEY 7.15 5.1
Bolt Biotherapeutics, Inc. BOLT 34.54 27.2
Angion Biomedica Corp. ANGN 25.74 17.02
Baosheng Media Group Holdings Limited BAOS 8.86 6.02
Global Internet of People, Inc. SDH 5.08 4.22
Cloopen Group Holding Limited RAAS 48 23.09
Adagene Inc. ADAG 29.99 24.86
Viant Technology Inc. DSP 68.31 47.72
Vallon Pharmaceuticals, Inc. VLON 7.83 6.2
Biophytis S.A. BPTS 17.02 14.54
Signify Health, Inc. SGFY 39.44 31.56
loanDepot, Inc. LDI 31.48 19.04
Bumble Inc. BMBL 77.32 65.47
Bioventus Inc. BVS 19.21 13.21
Apria, Inc. APR 23.36 20.75
urban-gro, Inc. UGRO 12.3 8.7
Talis Biomedical Corporation TLIS 27.8 17.03
NexImmune, Inc. NEXI 25.33 21.7
Longeveron LLC LGVN 7.51 6.16
Decibel Therapeutics, Inc. DBTX 19.9 18.01
Virpax Pharmaceuticals, Inc. VRPX 6.53 5.75
ABG Acquisition Corp. I ABGI 10.45 10.3